trading_bot_v4/backtester/data/solusdt_5m_aug_nov.csv at 7c8f1688aa7a79d8e33cf952263b2bb0a8969d10

Files

mindesbunister cc56b72df2 fix: Database-first cluster status detection + Stop button clarification

CRITICAL FIX (Nov 30, 2025):
- Dashboard showed 'idle' despite 22+ worker processes running
- Root cause: SSH-based worker detection timing out
- Solution: Check database for running chunks FIRST

Changes:
1. app/api/cluster/status/route.ts:
   - Query exploration database before SSH detection
   - If running chunks exist, mark workers 'active' even if SSH fails
   - Override worker status: 'offline' → 'active' when chunks running
   - Log: '✅ Cluster status: ACTIVE (database shows running chunks)'
   - Database is source of truth, SSH only for supplementary metrics

2. app/cluster/page.tsx:
   - Stop button ALREADY EXISTS (conditionally shown)
   - Shows Start when status='idle', Stop when status='active'
   - No code changes needed - fixed by status detection

Result:
- Dashboard now shows 'ACTIVE' with 2 workers (correct)
- Workers show 'active' status (was 'offline')
- Stop button automatically visible when cluster active
- System resilient to SSH timeouts/network issues

Verified:
- Container restarted: Nov 30 21:18 UTC
- API tested: Returns status='active', activeWorkers=2
- Logs confirm: Database-first logic working
- Workers confirmed running: 22+ processes on worker1, workers on worker2

2025-11-30 22:23:01 +01:00

3.0 MiB

Raw Blame History

1	timestamp	open	high	low	close	volume	number_of_trades	taker_buy_base	taker_buy_quote
2	2024-08-01 00:00:00	171.7	172.75	171.57	172.5	28210.908	7305	18047.78600000	3107759.66378000
3	2024-08-01 00:05:00	172.5	172.91	172.47	172.8	15744.338	5567	7768.03200000	1341424.19273000
4	2024-08-01 00:10:00	172.81	172.84	172.04	172.23	15540.02	5427	7182.73800000	1237418.20742000
5	2024-08-01 00:15:00	172.22	172.82	172.17	172.28	7457.445	5000	4264.93100000	735528.97188000
6	2024-08-01 00:20:00	172.29	172.38	171.82	171.84	8886.583	3955	1956.79600000	336674.20311000
7	2024-08-01 00:25:00	171.84	172.0	171.19	171.39	20084.619	6648	7842.81300000	1345706.85533000
8	2024-08-01 00:30:00	171.38	171.76	171.12	171.75	13228.02	5876	5989.85600000	1026916.80489000
9	2024-08-01 00:35:00	171.75	172.61	171.74	172.52	18158.437	4472	9446.92400000	1626968.32358000
10	2024-08-01 00:40:00	172.51	172.6	171.92	171.95	6759.45	3147	3018.64100000	520261.41992000
11	2024-08-01 00:45:00	171.96	172.11	171.27	171.53	38104.912	7573	21826.61000000	3743721.00371000
12	2024-08-01 00:50:00	171.53	172.06	171.53	171.72	7940.032	3636	4346.73000000	746673.41463000
13	2024-08-01 00:55:00	171.72	172.1	171.53	172.0	4557.197	2393	2526.84100000	434391.71524000
14	2024-08-01 01:00:00	172.0	172.39	171.83	172.24	6675.72	3925	3531.94900000	608015.95377000
15	2024-08-01 01:05:00	172.24	172.24	171.22	171.23	7765.492	4107	3098.45100000	531833.85307000
16	2024-08-01 01:10:00	171.23	172.08	171.1	172.06	7996.152	5269	4303.45200000	738513.71754000
17	2024-08-01 01:15:00	172.05	172.07	171.56	171.8	3944.761	3905	2282.38900000	392025.99256000
18	2024-08-01 01:20:00	171.8	171.91	171.19	171.22	6927.538	3826	2246.22200000	385168.95952000
19	2024-08-01 01:25:00	171.22	171.92	171.19	171.85	7666.308	3591	5598.53500000	960006.74130000
20	2024-08-01 01:30:00	171.86	171.86	171.18	171.32	8928.682	3139	2348.08800000	402349.66050000
21	2024-08-01 01:35:00	171.32	171.34	170.0	170.92	72120.459	19164	20241.18200000	3452740.44262000
22	2024-08-01 01:40:00	170.93	171.9	170.92	171.82	12171.939	3928	7209.69500000	1237134.76456000
23	2024-08-01 01:45:00	171.82	171.82	171.5	171.62	8608.075	4082	4740.46100000	813827.70800000
24	2024-08-01 01:50:00	171.61	171.82	171.01	171.13	11503.889	3984	3785.24600000	648392.28987000
25	2024-08-01 01:55:00	171.13	171.39	170.96	171.19	14359.079	3318	4644.23800000	794914.63150000
26	2024-08-01 02:00:00	171.19	171.41	170.54	170.73	17671.583	5976	6248.74200000	1068427.59721000
27	2024-08-01 02:05:00	170.73	171.14	170.46	170.99	15517.901	4951	8667.00400000	1481215.47542000
28	2024-08-01 02:10:00	170.98	171.62	170.94	171.31	11568.05	3665	6522.12900000	1117782.34790000
29	2024-08-01 02:15:00	171.3	171.36	170.58	170.64	12413.996	4804	6653.11800000	1138614.81080000
30	2024-08-01 02:20:00	170.64	170.94	169.49	170.09	67754.664	17155	23474.95900000	3989147.58378000
31	2024-08-01 02:25:00	170.09	170.12	169.62	169.63	29953.332	7138	10269.70400000	1744103.40000000
32	2024-08-01 02:30:00	169.62	170.6	169.21	170.59	24864.8	8003	11626.32800000	1974370.85001000
33	2024-08-01 02:35:00	170.59	170.63	170.24	170.59	12075.924	4447	5846.07000000	996478.21717000
34	2024-08-01 02:40:00	170.6	170.63	170.23	170.53	10458.393	3834	3370.28400000	574616.57932000
35	2024-08-01 02:45:00	170.54	170.65	169.93	170.08	16473.196	5365	5984.35500000	1018757.80919000
36	2024-08-01 02:50:00	170.09	170.36	169.9	170.13	11084.858	3619	3596.06800000	611754.84345000
37	2024-08-01 02:55:00	170.13	170.36	170.04	170.04	6459.791	3051	3448.82200000	586965.31756000
38	2024-08-01 03:00:00	170.04	170.04	169.24	169.43	18665.71	5256	3968.24600000	672695.67090000
39	2024-08-01 03:05:00	169.43	169.6	168.58	168.67	28963.051	9782	9482.43100000	1601905.15550000
40	2024-08-01 03:10:00	168.66	169.42	168.59	168.96	21301.766	5785	8612.05300000	1455686.67485000
41	2024-08-01 03:15:00	168.97	169.35	168.52	169.09	20711.388	6415	9178.70800000	1550412.06799000
42	2024-08-01 03:20:00	169.09	169.77	169.08	169.57	17693.859	6007	10147.07900000	1719882.91311000
43	2024-08-01 03:25:00	169.57	169.99	169.46	169.97	13160.314	3508	10633.28400000	1805598.69755000
44	2024-08-01 03:30:00	169.97	170.01	169.59	169.64	8155.449	4021	5066.64600000	859976.13904000
45	2024-08-01 03:35:00	169.63	169.63	169.13	169.13	4984.591	2890	2560.20800000	433511.04668000
46	2024-08-01 03:40:00	169.12	169.48	169.08	169.37	6236.061	3213	2829.39100000	478955.46968000
47	2024-08-01 03:45:00	169.36	169.77	169.24	169.32	11372.232	3494	7460.39000000	1264916.53920000
48	2024-08-01 03:50:00	169.33	169.45	169.02	169.04	6644.539	2331	2999.45500000	507643.47163000
49	2024-08-01 03:55:00	169.04	169.04	168.62	168.62	12485.625	3754	4718.55800000	796451.21511000
50	2024-08-01 04:00:00	168.63	169.05	168.61	168.88	12396.361	3619	7679.27400000	1296484.18164000
51	2024-08-01 04:05:00	168.88	169.2	168.68	168.73	6125.526	2329	3192.43600000	539431.86484000
52	2024-08-01 04:10:00	168.73	168.95	168.64	168.66	11905.317	2460	7650.57600000	1291418.82546000
53	2024-08-01 04:15:00	168.65	168.67	168.07	168.11	18247.205	5506	8105.34300000	1364435.82533000
54	2024-08-01 04:20:00	168.11	168.3	167.5	167.66	33650.409	7887	11425.97700000	1918658.22742000
55	2024-08-01 04:25:00	167.66	167.93	167.13	167.62	24458.43	7767	9385.48800000	1572532.02670000
56	2024-08-01 04:30:00	167.62	168.05	167.29	167.77	18028.414	6635	8206.96100000	1375977.70585000
57	2024-08-01 04:35:00	167.77	168.02	167.3	167.77	14619.13	6301	5149.38800000	863454.19525000
58	2024-08-01 04:40:00	167.76	167.76	167.0	167.23	16289.699	5016	4410.08000000	737608.89749000
59	2024-08-01 04:45:00	167.22	167.42	166.18	166.68	41480.225	13330	11527.73200000	1922266.94417000
60	2024-08-01 04:50:00	166.68	166.83	166.15	166.29	20204.534	7688	9940.58700000	1655597.38609000
61	2024-08-01 04:55:00	166.29	166.85	166.0	166.63	28728.619	7351	12548.17000000	2088222.64369000
62	2024-08-01 05:00:00	166.63	166.65	166.04	166.2	31135.281	8680	10526.66700000	1750919.36967000
63	2024-08-01 05:05:00	166.2	167.25	166.1	167.22	21282.18	6678	10079.34300000	1679956.40694000
64	2024-08-01 05:10:00	167.22	168.23	167.18	168.13	27135.991	7219	15133.10200000	2538183.13534000
65	2024-08-01 05:15:00	168.13	168.33	167.84	168.14	27141.679	6608	15425.79700000	2593268.26745000
66	2024-08-01 05:20:00	168.14	168.23	167.68	167.88	30534.598	6314	13925.00900000	2337774.85890000
67	2024-08-01 05:25:00	167.88	169.35	167.88	169.31	38454.827	10600	25816.10100000	4359515.33444000
68	2024-08-01 05:30:00	169.31	169.53	169.06	169.38	38188.994	8121	20523.49600000	3473604.42536000
69	2024-08-01 05:35:00	169.38	169.55	168.72	168.81	20645.176	6138	8200.47100000	1387453.88010000
70	2024-08-01 05:40:00	168.81	169.51	168.65	169.48	16169.582	5086	9046.83400000	1530155.99769000
71	2024-08-01 05:45:00	169.48	169.54	169.0	169.39	29471.545	7342	14317.15500000	2423597.69580000
72	2024-08-01 05:50:00	169.39	169.47	169.22	169.25	18029.234	4684	8438.54800000	1428913.77001000
73	2024-08-01 05:55:00	169.25	169.32	168.87	169.04	13450.419	3379	3922.57100000	663427.30273000
74	2024-08-01 06:00:00	169.04	169.1	168.66	169.05	10444.554	4158	5722.27400000	966144.00155000
75	2024-08-01 06:05:00	169.05	169.25	168.84	169.02	8908.167	2886	4296.38800000	726112.79375000
76	2024-08-01 06:10:00	169.03	169.06	168.68	169.03	7361.905	2744	4065.17400000	686668.70707000
77	2024-08-01 06:15:00	169.03	169.08	168.59	168.78	8975.647	3703	4506.38700000	760380.51532000
78	2024-08-01 06:20:00	168.77	169.05	168.7	168.98	6494.127	2835	3524.75800000	595276.11877000
79	2024-08-01 06:25:00	168.98	169.23	168.98	169.22	8475.112	2420	6268.53000000	1060162.60980000
80	2024-08-01 06:30:00	169.22	169.3	168.73	168.88	9559.255	3566	5393.24200000	911504.05371000
81	2024-08-01 06:35:00	168.88	169.37	168.78	169.37	8480.643	3169	5360.22600000	905868.39073000
82	2024-08-01 06:40:00	169.37	169.74	169.36	169.68	12952.048	4084	8376.99000000	1420230.46459000
83	2024-08-01 06:45:00	169.67	169.74	168.85	168.97	17160.625	4375	9143.05000000	1547884.76733000
84	2024-08-01 06:50:00	168.98	169.07	168.59	168.65	16344.861	4606	6020.59500000	1015899.72862000
85	2024-08-01 06:55:00	168.65	168.84	168.33	168.42	9219.1	3693	3842.60800000	647919.93117000
86	2024-08-01 07:00:00	168.41	168.77	168.13	168.48	19282.826	5272	4534.74100000	763871.03790000
87	2024-08-01 07:05:00	168.49	169.02	168.41	169.02	11262.536	4017	6613.04300000	1115944.51064000
88	2024-08-01 07:10:00	169.01	169.41	168.89	169.27	6471.43	2697	3838.99200000	649333.20619000
89	2024-08-01 07:15:00	169.27	169.45	168.95	169.0	14524.946	5144	6057.42300000	1024864.33523000
90	2024-08-01 07:20:00	168.99	169.07	168.67	168.69	13312.137	3901	6204.04000000	1047927.19958000
91	2024-08-01 07:25:00	168.7	168.95	168.56	168.7	13279.85	3459	5821.76700000	982469.24941000
92	2024-08-01 07:30:00	168.71	168.88	168.34	168.61	9835.295	3909	3558.96700000	600125.32712000
93	2024-08-01 07:35:00	168.61	168.68	168.3	168.4	6634.323	2804	3357.15200000	565578.51102000
94	2024-08-01 07:40:00	168.39	168.58	168.21	168.34	10190.386	3557	4216.77300000	710149.18776000
95	2024-08-01 07:45:00	168.35	168.62	168.26	168.46	9661.427	3477	5706.42700000	961210.42256000
96	2024-08-01 07:50:00	168.45	168.65	168.26	168.27	7620.322	2846	4437.78400000	747394.02600000
97	2024-08-01 07:55:00	168.26	168.29	167.92	168.23	12428.087	3699	3982.08800000	669488.37401000
98	2024-08-01 08:00:00	168.23	168.82	168.14	168.71	7332.245	3464	4430.73100000	746915.70542000
99	2024-08-01 08:05:00	168.7	168.7	168.41	168.61	7509.319	2889	2219.27900000	374132.38770000
100	2024-08-01 08:10:00	168.61	168.63	168.32	168.4	6900.671	2549	3165.92700000	533370.84782000
101	2024-08-01 08:15:00	168.39	168.85	168.26	168.65	8161.364	3773	4785.65100000	806811.07509000
102	2024-08-01 08:20:00	168.64	168.94	168.52	168.73	7209.09	3094	3948.63800000	666321.64258000
103	2024-08-01 08:25:00	168.72	168.99	168.68	168.92	6455.95	2528	2851.09700000	481501.89744000
104	2024-08-01 08:30:00	168.91	169.08	168.66	169.05	8722.613	3512	3507.86000000	592533.96336000
105	2024-08-01 08:35:00	169.06	169.22	169.0	169.08	8806.298	3247	4048.20300000	684558.55276000
106	2024-08-01 08:40:00	169.08	169.33	169.05	169.26	11953.335	3136	5536.39600000	936803.87658000
107	2024-08-01 08:45:00	169.25	169.32	169.0	169.04	10416.05	3046	3907.24000000	660989.28172000
108	2024-08-01 08:50:00	169.04	169.27	168.84	169.27	9439.238	3491	3547.66700000	599886.33586000
109	2024-08-01 08:55:00	169.27	169.41	169.25	169.39	4015.103	1798	2041.22400000	345682.92833000
110	2024-08-01 09:00:00	169.39	169.44	169.09	169.28	6436.239	2361	2961.06400000	501174.71320000
111	2024-08-01 09:05:00	169.28	169.59	169.21	169.59	4610.145	1909	2729.09100000	462319.04279000
112	2024-08-01 09:10:00	169.59	169.92	169.5	169.86	11130.163	3464	6584.99900000	1117394.26192000
113	2024-08-01 09:15:00	169.85	169.94	169.41	169.51	18220.931	5772	7929.82600000	1345757.01084000
114	2024-08-01 09:20:00	169.51	169.75	169.41	169.54	8682.719	3428	4033.29900000	683872.17425000
115	2024-08-01 09:25:00	169.54	169.54	169.12	169.21	11775.736	3541	3198.53300000	541447.63331000
116	2024-08-01 09:30:00	169.2	169.33	168.9	169.25	9031.039	3773	3553.79400000	600845.99471000
117	2024-08-01 09:35:00	169.26	169.26	168.92	168.94	11756.276	2609	4216.05200000	712512.33126000
118	2024-08-01 09:40:00	168.94	168.97	168.65	168.7	5537.612	1894	1642.88900000	277260.24789000
119	2024-08-01 09:45:00	168.69	168.9	168.46	168.64	10516.909	3509	3733.85300000	629633.69661000
120	2024-08-01 09:50:00	168.64	168.77	168.37	168.38	7424.793	2470	2560.18800000	431276.85523000
121	2024-08-01 09:55:00	168.38	168.46	168.18	168.23	16664.937	2892	6873.81200000	1157224.96514000
122	2024-08-01 10:00:00	168.23	168.46	168.16	168.28	12838.145	3165	7169.58100000	1206573.03693000
123	2024-08-01 10:05:00	168.28	168.34	168.1	168.34	11327.517	2974	5867.46800000	987105.86841000
124	2024-08-01 10:10:00	168.34	168.65	168.17	168.34	10285.807	2495	5011.75200000	844100.35135000
125	2024-08-01 10:15:00	168.34	168.5	168.04	168.15	20263.221	4809	8764.76300000	1474617.92340000
126	2024-08-01 10:20:00	168.15	168.58	168.01	168.57	21320.978	5000	9307.27800000	1565916.86004000
127	2024-08-01 10:25:00	168.58	168.92	168.55	168.85	7854.293	2023	4776.07900000	805708.51671000
128	2024-08-01 10:30:00	168.85	168.85	168.58	168.78	16793.193	3150	10644.44400000	1794980.69134000
129	2024-08-01 10:35:00	168.77	169.19	168.77	168.93	13675.489	2883	7634.65100000	1290343.43408000
130	2024-08-01 10:40:00	168.93	169.0	168.61	168.65	10513.116	2391	4427.66300000	747615.20599000
131	2024-08-01 10:45:00	168.64	168.91	168.55	168.79	8015.597	2639	5158.52100000	870353.68702000
132	2024-08-01 10:50:00	168.78	168.99	168.7	168.99	7004.584	1908	3265.21300000	551325.50784000
133	2024-08-01 10:55:00	168.99	169.22	168.99	169.16	7478.976	1499	4880.30500000	825158.47145000
134	2024-08-01 11:00:00	169.15	169.32	168.84	169.11	18152.89	3700	10335.17700000	1747734.29995000
135	2024-08-01 11:05:00	169.11	169.22	168.92	169.06	8964.295	2202	5614.12000000	948958.06299000
136	2024-08-01 11:10:00	169.07	169.1	168.58	168.65	7588.823	2017	3214.32900000	542622.01399000
137	2024-08-01 11:15:00	168.65	169.03	168.52	168.98	14019.661	2778	8695.34300000	1466636.32590000
138	2024-08-01 11:20:00	168.99	169.15	168.77	169.15	4224.329	2095	2643.64500000	446718.40962000
139	2024-08-01 11:25:00	169.15	169.41	168.94	169.35	8498.615	3224	4729.81600000	800423.34470000
140	2024-08-01 11:30:00	169.34	169.6	169.32	169.38	12556.026	3024	8540.77600000	1447456.63633000
141	2024-08-01 11:35:00	169.38	169.5	169.21	169.21	11690.45	2959	4476.11800000	758063.70325000
142	2024-08-01 11:40:00	169.21	169.79	168.97	169.72	10790.054	2829	6036.82700000	1022201.90947000
143	2024-08-01 11:45:00	169.73	169.75	169.33	169.38	18231.177	4055	7604.34000000	1289208.95978000
144	2024-08-01 11:50:00	169.38	169.81	169.35	169.77	12170.623	2908	6529.96300000	1107666.48816000
145	2024-08-01 11:55:00	169.77	169.9	169.6	169.69	14982.487	3138	6862.10500000	1164849.65995000
146	2024-08-01 12:00:00	169.69	169.96	169.47	169.96	18096.978	3910	10059.12000000	1707185.94787000
147	2024-08-01 12:05:00	169.97	170.54	169.81	170.43	33032.574	6786	17045.78300000	2900925.98780000
148	2024-08-01 12:10:00	170.43	171.04	170.17	171.04	28035.285	7181	16774.77900000	2862249.11471000
149	2024-08-01 12:15:00	171.04	171.46	170.83	171.18	38661.436	8517	18532.39700000	3172949.44861000
150	2024-08-01 12:20:00	171.18	171.28	170.49	170.87	28010.26	6141	12006.80000000	2051299.78663000
151	2024-08-01 12:25:00	170.86	170.94	170.52	170.56	10209.777	2992	6624.26200000	1131271.21911000
152	2024-08-01 12:30:00	170.56	170.93	170.53	170.74	12788.78	4327	7500.10100000	1280054.60347000
153	2024-08-01 12:35:00	170.75	171.12	170.74	171.01	15295.544	3589	9646.98300000	1649470.59548000
154	2024-08-01 12:40:00	171.0	171.12	170.44	170.49	14613.437	3732	4525.11100000	772159.66037000
155	2024-08-01 12:45:00	170.48	170.53	170.2	170.26	11609.335	2961	4752.05800000	809447.31012000
156	2024-08-01 12:50:00	170.26	171.02	170.24	171.02	6936.906	2349	4056.55200000	692399.88949000
157	2024-08-01 12:55:00	171.02	171.1	170.79	171.04	9396.576	2578	4941.63000000	844789.89314000
158	2024-08-01 13:00:00	171.04	171.44	170.69	170.71	9722.509	3607	4778.58300000	817839.90708000
159	2024-08-01 13:05:00	170.71	170.84	170.34	170.44	10645.684	3236	3023.99800000	516014.77381000
160	2024-08-01 13:10:00	170.44	170.7	170.3	170.68	8688.163	2743	5916.13200000	1008450.30752000
161	2024-08-01 13:15:00	170.68	170.77	170.41	170.58	9234.59	2644	5297.36100000	903915.21378000
162	2024-08-01 13:20:00	170.59	170.66	170.01	170.05	8859.965	3277	3337.66200000	568328.13102000
163	2024-08-01 13:25:00	170.06	170.13	169.68	169.73	10336.819	3510	4445.16000000	755552.04812000
164	2024-08-01 13:30:00	169.73	169.91	169.67	169.67	10459.104	4858	5852.04800000	993522.46255000
165	2024-08-01 13:35:00	169.68	169.68	169.05	169.35	15158.223	6465	6267.95500000	1060987.62035000
166	2024-08-01 13:40:00	169.34	169.93	169.19	169.93	21340.236	4011	14429.95900000	2447096.74072000
167	2024-08-01 13:45:00	169.93	170.3	169.51	170.29	13237.372	4418	8243.09100000	1400205.01774000
168	2024-08-01 13:50:00	170.3	170.31	169.46	169.76	9898.559	4339	4607.30500000	782589.52290000
169	2024-08-01 13:55:00	169.76	170.02	169.59	169.75	7538.262	2131	4439.66200000	753697.29311000
170	2024-08-01 14:00:00	169.75	170.07	169.42	169.61	6881.321	4204	3884.94900000	659072.94168000
171	2024-08-01 14:05:00	169.61	169.64	168.8	168.99	11270.457	5907	4446.22600000	751703.70149000
172	2024-08-01 14:10:00	169.0	169.48	168.92	169.22	8179.851	3948	5683.59000000	961492.35440000
173	2024-08-01 14:15:00	169.22	169.22	168.61	168.85	9645.886	4895	4360.64600000	736308.79057000
174	2024-08-01 14:20:00	168.85	169.0	168.41	168.76	18116.748	5301	8322.47000000	1403581.75349000
175	2024-08-01 14:25:00	168.76	168.89	167.57	167.72	31691.574	8340	8949.80000000	1505791.47033000
176	2024-08-01 14:30:00	167.73	167.99	167.11	167.43	34291.58	8909	14259.11300000	2389698.97783000
177	2024-08-01 14:35:00	167.44	167.92	167.34	167.9	29839.774	7978	15065.53100000	2526102.20662000
178	2024-08-01 14:40:00	167.91	168.24	167.51	167.63	19347.411	6459	7044.39900000	1183140.18143000
179	2024-08-01 14:45:00	167.62	167.66	166.46	166.76	32454.189	10743	10407.94500000	1737307.33007000
180	2024-08-01 14:50:00	166.76	167.18	166.23	166.41	26438.207	9495	10002.27400000	1667336.41050000
181	2024-08-01 14:55:00	166.41	166.56	164.53	164.89	80383.946	22024	23520.42500000	3894631.46136000
182	2024-08-01 15:00:00	164.88	165.05	163.2	164.25	113775.315	34714	48405.29100000	7944143.50647000
183	2024-08-01 15:05:00	164.24	164.62	163.58	164.07	40839.438	16366	18176.17000000	2983863.52406000
184	2024-08-01 15:10:00	164.06	164.5	163.29	163.33	29902.126	11189	13077.31400000	2145110.35144000
185	2024-08-01 15:15:00	163.34	163.68	162.55	163.5	85699.301	22945	40949.21400000	6679425.64207000
186	2024-08-01 15:20:00	163.5	164.33	162.7	164.31	67585.603	19519	28884.36200000	4724550.26846000
187	2024-08-01 15:25:00	164.32	164.32	162.64	162.99	39833.736	14265	17392.74300000	2845586.16786000
188	2024-08-01 15:30:00	162.98	163.11	161.25	162.51	102056.835	31428	46195.32700000	7491720.08308000
189	2024-08-01 15:35:00	162.51	163.2	162.18	162.8	35978.036	15731	18200.68300000	2962567.77142000
190	2024-08-01 15:40:00	162.79	163.11	162.31	162.69	39077.424	12994	19374.63600000	3151890.02287000
191	2024-08-01 15:45:00	162.68	162.92	162.14	162.45	32098.996	13602	15661.91600000	2544489.36074000
192	2024-08-01 15:50:00	162.45	163.18	162.2	163.17	22724.707	9390	11835.97800000	1927824.03288000
193	2024-08-01 15:55:00	163.17	163.59	162.67	162.67	31641.814	9549	15524.71000000	2534293.21869000
194	2024-08-01 16:00:00	162.68	162.8	160.77	161.68	76565.212	26633	31847.91200000	5150296.89446000
195	2024-08-01 16:05:00	161.69	162.91	161.17	162.56	54764.275	16656	35956.61400000	5837113.37363000
196	2024-08-01 16:10:00	162.55	162.86	162.13	162.41	26561.078	10627	15043.46500000	2444635.85795000
197	2024-08-01 16:15:00	162.4	162.47	161.3	161.72	30898.174	14902	11831.16500000	1915773.69440000
198	2024-08-01 16:20:00	161.73	162.18	161.16	161.58	33013.096	13846	16000.22200000	2586492.78009000
199	2024-08-01 16:25:00	161.58	162.01	160.35	161.04	50999.426	20094	23424.05500000	3775541.52502000
200	2024-08-01 16:30:00	161.05	161.69	160.6	161.05	38335.829	16361	18564.03400000	2991709.11504000
201	2024-08-01 16:35:00	161.04	161.9	161.04	161.18	22409.046	13867	9688.56900000	1565196.60475000
202	2024-08-01 16:40:00	161.18	161.93	160.81	161.81	42656.616	10601	15329.43900000	2472557.09483000
203	2024-08-01 16:45:00	161.81	162.54	161.7	162.35	23607.458	11707	15273.91900000	2476220.60910000
204	2024-08-01 16:50:00	162.34	162.46	162.04	162.07	17160.429	9172	9220.52000000	1496066.95638000
205	2024-08-01 16:55:00	162.08	162.45	162.02	162.23	17841.171	7124	8179.79300000	1327069.28020000
206	2024-08-01 17:00:00	162.24	162.36	161.41	161.46	16478.063	9952	6483.55900000	1048783.49415000
207	2024-08-01 17:05:00	161.46	161.99	161.28	161.44	12792.835	8999	5292.11700000	855194.83303000
208	2024-08-01 17:10:00	161.45	161.78	161.11	161.51	13264.535	8305	6730.79600000	1086831.49039000
209	2024-08-01 17:15:00	161.51	161.87	161.2	161.21	10154.126	6822	4323.13900000	698694.45880000
210	2024-08-01 17:20:00	161.21	161.49	160.76	161.11	13193.03	7155	6073.23400000	978338.68924000
211	2024-08-01 17:25:00	161.1	161.35	160.82	161.02	13421.611	4671	6745.08800000	1086023.45021000
212	2024-08-01 17:30:00	161.03	161.32	160.86	160.97	12137.246	3718	6240.99100000	1005088.73874000
213	2024-08-01 17:35:00	160.97	161.04	160.27	160.81	28158.591	11885	8350.77300000	1341854.19562000
214	2024-08-01 17:40:00	160.81	160.85	159.55	159.81	65107.61	18463	17568.43900000	2812659.87479000
215	2024-08-01 17:45:00	159.81	160.48	159.72	160.36	20878.386	8705	10833.23300000	1734400.90208000
216	2024-08-01 17:50:00	160.35	161.58	160.29	161.36	36096.016	11359	18754.61800000	3020028.96900000
217	2024-08-01 17:55:00	161.36	162.46	161.36	162.25	31043.057	7963	20591.24000000	3334023.50228000
218	2024-08-01 18:00:00	162.24	162.3	161.59	161.83	25744.199	9186	15434.18000000	2497740.82790000
219	2024-08-01 18:05:00	161.83	161.94	159.94	159.95	38356.429	28734	18366.92400000	2963519.35581000
220	2024-08-01 18:10:00	159.94	161.32	158.9	161.32	64148.212	22509	29919.40800000	4780007.17407000
221	2024-08-01 18:15:00	161.31	161.85	160.69	161.0	27922.127	13020	15819.46300000	2551182.85508000
222	2024-08-01 18:20:00	161.01	161.68	160.93	161.18	13098.13	9000	7746.43000000	1249524.92926000
223	2024-08-01 18:25:00	161.18	161.24	160.52	160.78	14136.877	7224	4361.44400000	701846.55758000
224	2024-08-01 18:30:00	160.79	160.82	159.7	159.83	22367.446	9031	7441.23200000	1193047.68132000
225	2024-08-01 18:35:00	159.83	160.2	158.91	159.13	43422.111	11275	17928.55200000	2858650.33445000
226	2024-08-01 18:40:00	159.14	159.62	157.91	158.03	75844.882	16563	24933.88600000	3953700.29063000
227	2024-08-01 18:45:00	158.03	159.0	158.03	158.8	23755.997	9735	14683.05800000	2324701.93529000
228	2024-08-01 18:50:00	158.79	159.54	158.79	159.27	19008.223	8590	9897.95300000	1576328.88078000
229	2024-08-01 18:55:00	159.28	160.0	159.23	159.95	15753.271	6057	8783.27100000	1403799.41856000
230	2024-08-01 19:00:00	159.95	160.78	159.82	160.77	23329.309	7766	16212.63400000	2598684.04480000
231	2024-08-01 19:05:00	160.78	161.19	160.57	161.12	20560.427	6500	13413.50600000	2159459.65375000
232	2024-08-01 19:10:00	161.12	161.25	160.79	161.01	14996.841	5701	5953.15100000	958424.57918000
233	2024-08-01 19:15:00	161.01	161.01	160.36	160.8	14174.338	6070	6746.48100000	1083921.39645000
234	2024-08-01 19:20:00	160.8	161.27	160.57	161.24	17038.056	6111	8156.14900000	1312203.20512000
235	2024-08-01 19:25:00	161.24	161.52	160.83	161.46	15299.836	6117	8826.76500000	1423193.53793000
236	2024-08-01 19:30:00	161.46	161.62	161.0	161.07	14099.053	7259	5749.11600000	927690.26284000
237	2024-08-01 19:35:00	161.08	161.52	160.96	161.39	11206.945	6553	5568.26500000	898457.85502000
238	2024-08-01 19:40:00	161.38	161.45	161.14	161.4	17238.499	5167	6449.02300000	1040341.40628000
239	2024-08-01 19:45:00	161.39	161.79	161.17	161.75	10285.157	5318	4412.10700000	712596.12066000
240	2024-08-01 19:50:00	161.74	162.71	161.73	162.5	35775.248	11331	16836.72700000	2732585.44911000
241	2024-08-01 19:55:00	162.5	162.65	162.09	162.4	13930.421	7584	5993.51000000	973397.07549000
242	2024-08-01 20:00:00	162.39	162.41	161.9	162.0	17148.554	8489	5936.04700000	962763.43983000
243	2024-08-01 20:05:00	162.0	162.41	161.86	162.34	13787.001	4388	7016.00800000	1137689.53062000
244	2024-08-01 20:10:00	162.33	162.69	162.29	162.42	15463.297	4670	8040.50600000	1306403.25016000
245	2024-08-01 20:15:00	162.41	162.42	161.75	161.78	17184.209	5607	6240.21900000	1010731.78925000
246	2024-08-01 20:20:00	161.77	161.77	161.2	161.28	8834.007	4070	3474.03500000	560887.87615000
247	2024-08-01 20:25:00	161.29	161.5	161.2	161.5	7199.975	3036	3304.73100000	533332.43680000
248	2024-08-01 20:30:00	161.49	162.62	161.2	162.45	24248.615	8246	16328.94900000	2648293.52291000
249	2024-08-01 20:35:00	162.44	163.8	162.44	163.09	42950.117	12109	25606.21200000	4181795.76788000
250	2024-08-01 20:40:00	163.09	163.74	162.95	163.69	18742.038	5643	12097.28900000	1977693.64909000
251	2024-08-01 20:45:00	163.68	164.92	163.59	164.64	52921.22	11906	35562.35800000	5842215.94480000
252	2024-08-01 20:50:00	164.64	165.11	163.98	164.15	42905.191	11323	20780.83800000	3420884.93780000
253	2024-08-01 20:55:00	164.16	164.94	163.92	164.82	23837.297	8278	12451.29900000	2050096.23683000
254	2024-08-01 21:00:00	164.83	165.5	164.78	165.21	28132.421	9650	16392.93500000	2707009.80041000
255	2024-08-01 21:05:00	165.21	165.62	165.13	165.2	27523.643	7210	15399.88100000	2547277.07982000
256	2024-08-01 21:10:00	165.21	165.44	164.73	165.24	17239.607	6639	10186.49700000	1681748.85367000
257	2024-08-01 21:15:00	165.24	165.25	164.61	165.17	18356.917	7484	9210.77900000	1519408.29082000
258	2024-08-01 21:20:00	165.17	165.63	164.87	165.53	10633.181	3896	5155.74800000	851799.14436000
259	2024-08-01 21:25:00	165.52	166.03	165.5	166.03	27672.355	6270	18048.54900000	2992850.34234000
260	2024-08-01 21:30:00	166.02	166.34	165.85	165.88	15159.748	4136	6560.88000000	1089900.91200000
261	2024-08-01 21:35:00	165.88	166.35	165.63	166.34	10286.12	2644	6530.06400000	1084439.94266000
262	2024-08-01 21:40:00	166.34	166.85	166.1	166.82	26794.875	4825	13907.61500000	2316365.13772000
263	2024-08-01 21:45:00	166.82	167.75	166.67	166.7	46538.087	11467	22451.09400000	3754787.53738000
264	2024-08-01 21:50:00	166.71	166.76	165.97	166.12	16382.915	6029	4252.97400000	707723.84562000
265	2024-08-01 21:55:00	166.12	166.56	165.85	166.37	11024.901	4171	4612.63900000	766743.16566000
266	2024-08-01 22:00:00	166.38	166.61	166.08	166.58	12269.008	7844	5726.00500000	952884.71717000
267	2024-08-01 22:05:00	166.58	167.45	166.56	167.29	16736.055	6933	11711.69300000	1954825.27644000
268	2024-08-01 22:10:00	167.29	167.82	167.27	167.51	16489.887	7141	9217.61400000	1544392.60458000
269	2024-08-01 22:15:00	167.51	168.06	167.38	168.03	19422.195	7318	11881.25000000	1992695.85971000
270	2024-08-01 22:20:00	168.03	168.45	167.69	168.34	26814.949	10549	12484.35100000	2100300.74333000
271	2024-08-01 22:25:00	168.34	168.48	167.7	167.93	24854.577	9325	9618.21100000	1616616.36464000
272	2024-08-01 22:30:00	167.93	168.18	167.49	167.96	12198.71	9701	6156.45400000	1033281.36849000
273	2024-08-01 22:35:00	167.97	168.39	167.78	167.88	12673.736	7654	6454.66700000	1084756.51457000
274	2024-08-01 22:40:00	167.87	168.02	167.48	167.72	8263.876	4499	4504.52800000	755522.53054000
275	2024-08-01 22:45:00	167.72	167.93	167.3	167.34	16089.617	5301	4224.92900000	708055.15445000
276	2024-08-01 22:50:00	167.35	167.72	167.35	167.49	6952.948	3607	3582.06500000	600089.42216000
277	2024-08-01 22:55:00	167.49	167.53	167.09	167.47	9330.375	4573	3561.02900000	595631.84166000
278	2024-08-01 23:00:00	167.47	167.88	167.4	167.85	6177.582	4476	3557.37300000	596531.74909000
279	2024-08-01 23:05:00	167.84	167.86	167.22	167.34	7874.327	4641	3171.72000000	531573.33354000
280	2024-08-01 23:10:00	167.34	167.48	167.11	167.41	11984.338	4465	4981.71600000	833843.45573000
281	2024-08-01 23:15:00	167.41	167.51	167.02	167.06	9868.07	3672	4134.54600000	691755.61937000
282	2024-08-01 23:20:00	167.06	167.35	167.06	167.28	5937.179	2472	2180.56300000	364619.29431000
283	2024-08-01 23:25:00	167.29	167.35	167.05	167.27	11971.349	2937	5525.56100000	923970.36666000
284	2024-08-01 23:30:00	167.26	167.35	167.05	167.19	9964.814	2358	2869.41100000	479565.43816000
285	2024-08-01 23:35:00	167.19	167.85	167.17	167.85	7803.845	2665	5944.61800000	996213.40936000
286	2024-08-01 23:40:00	167.84	168.21	167.81	168.08	9462.282	2976	5678.67100000	954256.87290000
287	2024-08-01 23:45:00	168.07	168.29	167.81	168.01	9262.284	4176	4031.69100000	677524.61783000
288	2024-08-01 23:50:00	168.02	168.07	167.7	167.95	5146.648	3396	2758.29400000	463056.34970000
289	2024-08-01 23:55:00	167.96	167.98	167.36	167.37	9779.841	3447	2499.43200000	418973.95379000
290	2024-08-02 00:00:00	167.37	168.0	167.31	167.95	9753.075	4555	6062.35500000	1016282.33443000
291	2024-08-02 00:05:00	167.95	168.26	167.91	168.08	8833.835	3130	4807.27400000	807944.10476000
292	2024-08-02 00:10:00	168.09	168.57	168.05	168.29	10595.632	4618	6375.64300000	1073688.23308000
293	2024-08-02 00:15:00	168.29	169.43	168.21	169.22	28697.538	9196	19074.02800000	3223233.47130000
294	2024-08-02 00:20:00	169.21	169.29	168.02	168.16	19707.201	8465	8026.66500000	1354499.55087000
295	2024-08-02 00:25:00	168.16	168.17	167.58	167.61	16388.513	4146	3925.08700000	658765.90699000
296	2024-08-02 00:30:00	167.62	167.96	167.45	167.75	11559.382	5669	5152.77600000	863785.82980000
297	2024-08-02 00:35:00	167.74	168.42	167.74	167.96	7962.567	4821	5252.89300000	882917.14729000
298	2024-08-02 00:40:00	167.96	168.48	167.89	167.97	8662.45	3920	3421.33300000	575276.93283000
299	2024-08-02 00:45:00	167.98	168.35	167.37	167.39	14467.224	5056	7259.90800000	1217800.03800000
300	2024-08-02 00:50:00	167.39	167.77	167.39	167.74	6895.781	2663	3768.60200000	631390.75237000
301	2024-08-02 00:55:00	167.74	167.75	167.0	167.02	13743.262	4950	3829.31100000	640893.49758000
302	2024-08-02 01:00:00	167.03	167.03	166.36	166.56	18766.23	8353	7699.15200000	1283616.71558000
303	2024-08-02 01:05:00	166.56	166.89	166.56	166.61	8533.193	4404	3369.78900000	561903.06105000
304	2024-08-02 01:10:00	166.61	166.79	165.85	166.22	19287.957	6755	7618.71700000	1266965.11081000
305	2024-08-02 01:15:00	166.22	166.4	165.98	166.28	9476.754	3836	3429.47400000	569882.83410000
306	2024-08-02 01:20:00	166.28	166.54	165.62	165.73	9456.436	4461	3456.85800000	574402.54915000
307	2024-08-02 01:25:00	165.74	165.83	165.13	165.29	17154.639	5730	6122.16600000	1012684.27029000
308	2024-08-02 01:30:00	165.29	165.31	164.38	164.4	32380.041	8301	10363.30800000	1706925.21293000
309	2024-08-02 01:35:00	164.41	165.16	164.4	165.12	9447.383	4194	5384.11600000	887128.52878000
310	2024-08-02 01:40:00	165.13	165.7	164.94	165.65	11464.398	5201	8023.17000000	1326212.79193000
311	2024-08-02 01:45:00	165.65	165.75	165.06	165.31	6432.269	5251	2931.36800000	484758.56880000
312	2024-08-02 01:50:00	165.32	165.36	164.91	165.0	4015.745	3799	1888.00500000	311705.73380000
313	2024-08-02 01:55:00	164.99	165.11	164.46	164.49	6653.449	3907	3022.04300000	497758.31305000
314	2024-08-02 02:00:00	164.49	165.0	164.46	165.0	8536.907	4693	6042.85800000	995627.87281000
315	2024-08-02 02:05:00	165.0	165.29	164.7	165.2	5975.707	3377	3712.60900000	612829.91149000
316	2024-08-02 02:10:00	165.2	165.2	164.42	164.44	5594.235	3058	2193.15200000	361220.80806000
317	2024-08-02 02:15:00	164.44	164.67	163.65	163.79	14311.394	6759	4544.26600000	746165.89935000
318	2024-08-02 02:20:00	163.8	164.12	162.91	163.02	19189.474	10819	6963.85300000	1138108.02415000
319	2024-08-02 02:25:00	163.02	163.33	162.26	162.58	17555.199	8174	7624.48800000	1240233.80288000
320	2024-08-02 02:30:00	162.59	162.7	161.52	161.88	26099.355	12934	10402.95700000	1684808.13495000
321	2024-08-02 02:35:00	161.88	162.59	161.82	162.53	12227.795	7987	6686.36200000	1085267.75295000
322	2024-08-02 02:40:00	162.54	163.27	162.54	163.23	12864.797	7576	8072.95500000	1315537.01395000
323	2024-08-02 02:45:00	163.24	163.69	162.79	163.13	14639.572	6883	9326.78300000	1522303.29085000
324	2024-08-02 02:50:00	163.13	163.29	162.64	162.89	13615.682	6407	6522.32200000	1062192.91370000
325	2024-08-02 02:55:00	162.89	163.31	162.82	163.26	5503.642	3976	2720.88800000	443799.93574000
326	2024-08-02 03:00:00	163.26	163.28	162.63	162.94	7409.347	4886	2584.26200000	421027.79286000
327	2024-08-02 03:05:00	162.95	163.72	162.89	163.21	8193.68	4882	4511.43900000	736681.59717000
328	2024-08-02 03:10:00	163.21	163.36	162.95	163.15	7465.311	3921	3235.10500000	527699.12481000
329	2024-08-02 03:15:00	163.14	163.78	162.97	163.78	6045.361	4452	2737.86400000	447189.80221000
330	2024-08-02 03:20:00	163.79	164.31	163.6	163.97	8766.07	5014	4762.89000000	781301.92485000
331	2024-08-02 03:25:00	163.96	164.25	163.59	164.25	6485.0	3300	3009.59800000	493224.93895000
332	2024-08-02 03:30:00	164.25	164.74	164.15	164.23	9443.6	6070	5074.90900000	834838.12621000
333	2024-08-02 03:35:00	164.23	164.57	163.97	164.06	11319.991	5477	4056.34700000	666528.20219000
334	2024-08-02 03:40:00	164.07	164.14	163.6	163.88	12028.539	5261	3270.79500000	535947.43962000
335	2024-08-02 03:45:00	163.89	164.61	163.85	164.37	7084.837	4604	4090.21700000	672090.10375000
336	2024-08-02 03:50:00	164.38	164.7	164.18	164.58	4644.628	3426	2504.76300000	411870.79993000
337	2024-08-02 03:55:00	164.58	164.88	164.3	164.32	14561.887	4375	4972.88600000	818274.38870000
338	2024-08-02 04:00:00	164.31	164.77	164.03	164.72	5908.906	4682	2778.29500000	456952.95116000
339	2024-08-02 04:05:00	164.71	164.71	163.88	164.07	5679.493	3726	1952.01700000	320430.26214000
340	2024-08-02 04:10:00	164.09	164.42	163.87	164.4	6589.37	3499	2499.14200000	410145.50486000
341	2024-08-02 04:15:00	164.4	164.42	163.79	164.27	12838.068	5018	6138.93000000	1007104.06805000
342	2024-08-02 04:20:00	164.26	164.73	164.09	164.73	5862.136	3467	2743.67900000	451073.17140000
343	2024-08-02 04:25:00	164.72	164.73	164.18	164.24	3736.585	2800	1062.88900000	174838.19739000
344	2024-08-02 04:30:00	164.25	164.45	163.91	164.06	4957.015	4209	1773.27300000	291134.12095000
345	2024-08-02 04:35:00	164.06	164.57	163.93	164.57	3407.65	3172	2214.64700000	363892.92180000
346	2024-08-02 04:40:00	164.56	164.65	164.25	164.64	3862.751	2492	2073.79900000	341084.10447000
347	2024-08-02 04:45:00	164.64	164.7	164.39	164.52	4683.934	3080	3129.69900000	515103.76399000
348	2024-08-02 04:50:00	164.51	164.62	164.15	164.59	4414.212	2674	2515.82700000	413606.67745000
349	2024-08-02 04:55:00	164.59	165.22	164.59	165.22	7200.072	4079	4808.79700000	793353.67918000
350	2024-08-02 05:00:00	165.23	165.32	164.43	164.51	7160.164	4642	4298.68100000	708058.69402000
351	2024-08-02 05:05:00	164.5	164.68	164.39	164.57	5312.679	3225	2356.88400000	387737.68503000
352	2024-08-02 05:10:00	164.57	164.57	163.92	163.96	4571.12	2824	1377.95400000	226353.63510000
353	2024-08-02 05:15:00	163.96	164.02	163.46	163.53	9458.179	4713	4339.29400000	710658.48392000
354	2024-08-02 05:20:00	163.52	164.1	163.41	164.09	11226.129	4588	5561.74500000	910170.41604000
355	2024-08-02 05:25:00	164.09	164.43	163.86	164.19	4975.272	3369	3108.26200000	510329.29799000
356	2024-08-02 05:30:00	164.18	164.21	163.56	163.75	4471.608	4285	2608.40100000	427340.33132000
357	2024-08-02 05:35:00	163.75	164.14	163.7	163.7	3300.98	3458	1859.10900000	304863.85698000
358	2024-08-02 05:40:00	163.71	163.71	162.85	162.96	21835.572	6332	8893.38300000	1450911.87104000
359	2024-08-02 05:45:00	162.97	163.16	162.34	163.11	19372.561	8984	11507.92500000	1874233.55680000
360	2024-08-02 05:50:00	163.12	163.3	162.39	162.46	9980.017	6084	5313.90200000	864722.66641000
361	2024-08-02 05:55:00	162.45	162.61	162.21	162.4	15957.642	6472	6315.05600000	1025674.95487000
362	2024-08-02 06:00:00	162.4	162.88	162.02	162.18	11693.708	7341	6595.65700000	1072440.46538000
363	2024-08-02 06:05:00	162.18	162.4	161.67	161.77	13335.839	6578	5065.44400000	821030.52455000
364	2024-08-02 06:10:00	161.78	161.97	161.51	161.89	10664.409	5549	5748.31300000	929921.95414000
365	2024-08-02 06:15:00	161.89	162.13	160.8	161.35	24213.028	9064	10509.32300000	1694071.10497000
366	2024-08-02 06:20:00	161.35	161.41	160.51	160.56	33135.705	8009	19839.40600000	3190297.45531000
367	2024-08-02 06:25:00	160.57	160.58	159.37	159.54	45819.829	14652	14240.90800000	2277034.92854000
368	2024-08-02 06:30:00	159.54	160.14	159.06	160.0	37041.802	14569	24538.96700000	3914313.41312000
369	2024-08-02 06:35:00	160.0	161.46	160.0	161.36	23541.098	10488	14997.46400000	2411270.92132000
370	2024-08-02 06:40:00	161.35	161.36	160.85	161.28	8639.705	6117	4786.24800000	771043.58244000
371	2024-08-02 06:45:00	161.27	162.23	161.02	162.05	13707.702	7987	8397.91900000	1358476.27520000
372	2024-08-02 06:50:00	162.05	162.7	161.76	162.7	23458.766	8010	10961.54100000	1778173.10669000
373	2024-08-02 06:55:00	162.69	162.69	161.88	162.02	12872.588	5832	4896.82300000	794147.44378000
374	2024-08-02 07:00:00	162.02	162.27	161.61	161.77	17586.656	7304	9092.52000000	1472207.02820000
375	2024-08-02 07:05:00	161.76	161.76	161.0	161.3	17837.205	7063	6845.37000000	1103834.32239000
376	2024-08-02 07:10:00	161.3	161.34	160.5	160.73	18402.738	5569	7611.00100000	1224301.66187000
377	2024-08-02 07:15:00	160.72	161.53	160.15	161.18	13219.767	6731	7171.31300000	1154597.94987000
378	2024-08-02 07:20:00	161.17	161.75	161.05	161.67	9577.563	4794	5024.14800000	811414.90634000
379	2024-08-02 07:25:00	161.67	161.9	161.4	161.9	6763.241	4321	3647.17800000	589471.56803000
380	2024-08-02 07:30:00	161.91	161.91	161.44	161.68	7231.887	5863	3399.99800000	549696.79657000
381	2024-08-02 07:35:00	161.69	162.07	161.64	161.89	10388.623	5037	4368.24900000	707078.58595000
382	2024-08-02 07:40:00	161.9	162.44	161.81	161.99	13235.794	5086	7295.07500000	1182400.50056000
383	2024-08-02 07:45:00	162.0	162.18	161.44	161.85	15066.501	5433	7851.73400000	1271048.73086000
384	2024-08-02 07:50:00	161.85	161.93	161.56	161.63	5559.023	4020	2381.27500000	385027.62280000
385	2024-08-02 07:55:00	161.63	161.95	161.39	161.44	8004.029	3636	4678.61400000	756495.76273000
386	2024-08-02 08:00:00	161.43	161.74	161.26	161.45	6571.667	3420	2699.70700000	436018.06524000
387	2024-08-02 08:05:00	161.45	162.08	161.03	161.64	5656.689	4384	2460.39100000	397709.53860000
388	2024-08-02 08:10:00	161.63	161.65	160.91	160.93	6773.527	4797	2961.64400000	477580.91105000
389	2024-08-02 08:15:00	160.93	160.98	160.5	160.55	11614.364	5842	3622.66900000	582194.44163000
390	2024-08-02 08:20:00	160.56	161.4	160.41	161.22	9170.35	5856	5545.49200000	892092.26482000
391	2024-08-02 08:25:00	161.22	162.3	161.13	162.3	12099.011	4816	7718.72000000	1248011.61551000
392	2024-08-02 08:30:00	162.29	162.85	162.13	162.73	19067.299	8333	9404.00800000	1528474.32856000
393	2024-08-02 08:35:00	162.72	162.99	162.42	162.43	8552.034	4729	3707.88300000	603519.30108000
394	2024-08-02 08:40:00	162.44	163.0	162.44	163.0	5776.456	3719	3610.22100000	587569.00859000
395	2024-08-02 08:45:00	162.99	163.36	162.81	163.04	18639.095	7250	10112.05900000	1648863.14377000
396	2024-08-02 08:50:00	163.04	163.22	162.76	163.05	51968.175	12403	17638.64800000	2874364.71905000
397	2024-08-02 08:55:00	163.05	163.26	162.9	163.26	14606.362	4979	9132.25400000	1488876.68462000
398	2024-08-02 09:00:00	163.26	164.08	163.22	164.05	18041.716	6991	8609.28200000	1408568.90477000
399	2024-08-02 09:05:00	164.04	164.28	163.7	163.98	15086.049	6699	10348.47200000	1696887.18702000
400	2024-08-02 09:10:00	163.97	164.05	163.36	163.84	17913.405	4976	8539.45800000	1397701.14944000
401	2024-08-02 09:15:00	163.84	164.26	163.6	164.08	27144.243	5767	8878.32300000	1455550.78391000
402	2024-08-02 09:20:00	164.08	164.5	163.77	163.84	23391.496	6456	12072.16600000	1983035.86215000
403	2024-08-02 09:25:00	163.83	164.04	163.34	163.55	19089.373	5972	5305.91000000	868452.90137000
404	2024-08-02 09:30:00	163.54	164.2	163.34	163.43	18527.761	6301	8188.13900000	1341477.95318000
405	2024-08-02 09:35:00	163.42	164.16	163.27	164.0	16408.652	4884	8166.70100000	1337705.37300000
406	2024-08-02 09:40:00	164.0	164.23	163.78	164.1	8988.901	3162	4723.07100000	774499.06260000
407	2024-08-02 09:45:00	164.1	164.26	163.76	164.14	9183.5	4077	4772.15100000	783015.14050000
408	2024-08-02 09:50:00	164.15	164.21	163.72	164.01	5211.587	3046	2706.31000000	443705.11222000
409	2024-08-02 09:55:00	164.01	164.14	163.79	163.92	2895.438	1886	1554.75300000	254838.83477000
410	2024-08-02 10:00:00	163.91	164.13	163.7	163.78	7946.752	3519	2832.56000000	464559.96366000
411	2024-08-02 10:05:00	163.79	163.81	163.24	163.36	6332.623	3392	1705.55000000	278950.30745000
412	2024-08-02 10:10:00	163.36	164.2	163.32	164.07	6732.017	3445	4271.89200000	700396.83778000
413	2024-08-02 10:15:00	164.08	164.25	163.65	163.96	7132.332	3427	3390.02200000	555630.54025000
414	2024-08-02 10:20:00	163.97	164.34	163.72	164.24	5574.179	3588	3263.15600000	535376.64971000
415	2024-08-02 10:25:00	164.23	164.4	163.99	163.99	4165.26	2829	2013.36500000	330598.73272000
416	2024-08-02 10:30:00	164.0	164.19	163.52	163.78	8959.883	4487	2946.94000000	482706.16020000
417	2024-08-02 10:35:00	163.78	163.93	163.66	163.88	3513.597	2800	1496.10700000	245108.85437000
418	2024-08-02 10:40:00	163.89	164.23	163.84	164.09	4376.627	2705	2343.12600000	384421.13333000
419	2024-08-02 10:45:00	164.09	164.49	163.93	164.42	9257.346	3799	4474.25800000	734935.72322000
420	2024-08-02 10:50:00	164.42	164.94	164.37	164.84	21723.983	7716	13746.03100000	2263895.25957000
421	2024-08-02 10:55:00	164.83	164.99	164.17	164.37	12124.198	4161	6336.44900000	1043780.89760000
422	2024-08-02 11:00:00	164.37	164.81	164.36	164.81	6212.093	4625	4335.17700000	713278.71486000
423	2024-08-02 11:05:00	164.8	164.88	164.21	164.28	5985.594	3627	3525.52600000	580376.94711000
424	2024-08-02 11:10:00	164.28	164.57	164.23	164.53	10103.116	3003	6032.74900000	991749.79322000
425	2024-08-02 11:15:00	164.53	164.87	164.25	164.84	13698.995	4318	8759.88700000	1441576.71922000
426	2024-08-02 11:20:00	164.84	164.89	164.5	164.86	7127.651	3251	3815.96900000	628350.52516000
427	2024-08-02 11:25:00	164.87	165.42	164.83	165.07	15177.286	5402	7814.50300000	1290394.93305000
428	2024-08-02 11:30:00	165.07	165.34	164.59	165.04	11417.412	5729	5073.75300000	836776.09627000
429	2024-08-02 11:35:00	165.04	165.12	164.43	164.43	9671.468	4354	3018.34200000	496790.25000000
430	2024-08-02 11:40:00	164.44	164.67	164.22	164.44	12736.936	3484	6876.48400000	1130439.19845000
431	2024-08-02 11:45:00	164.44	164.57	164.1	164.49	13579.914	3966	7055.13600000	1159514.00392000
432	2024-08-02 11:50:00	164.48	164.49	164.15	164.46	9527.455	3198	4448.73000000	730899.28852000
433	2024-08-02 11:55:00	164.46	164.55	164.25	164.37	6539.694	2794	3108.56600000	511048.63820000
434	2024-08-02 12:00:00	164.36	164.7	164.35	164.7	11525.064	3647	5695.48700000	937164.41599000
435	2024-08-02 12:05:00	164.7	164.95	164.46	164.89	7788.931	3888	3142.72700000	517601.25205000
436	2024-08-02 12:10:00	164.89	164.89	164.44	164.48	5628.794	3075	2710.38900000	446220.84988000
437	2024-08-02 12:15:00	164.48	164.64	164.33	164.64	5239.942	2824	2797.20900000	460245.00397000
438	2024-08-02 12:20:00	164.64	164.73	163.95	163.97	11811.41	5386	2469.46400000	405318.18808000
439	2024-08-02 12:25:00	163.96	164.11	163.31	163.52	15325.233	5669	5523.40100000	904015.46815000
440	2024-08-02 12:30:00	163.53	165.6	162.7	163.17	64666.745	30712	29006.80000000	4755408.49728000
441	2024-08-02 12:35:00	163.17	164.18	162.99	163.49	27336.193	16248	13868.05700000	2268391.16043000
442	2024-08-02 12:40:00	163.49	163.67	162.56	162.56	22957.883	8862	4729.38600000	770898.20525000
443	2024-08-02 12:45:00	162.56	163.91	162.35	163.91	23629.849	12379	12985.62000000	2116251.08056000
444	2024-08-02 12:50:00	163.9	164.49	163.55	163.58	24508.565	14929	12387.88500000	2031849.31761000
445	2024-08-02 12:55:00	163.58	164.02	163.28	163.96	8800.987	7381	3915.83400000	641025.42123000
446	2024-08-02 13:00:00	163.95	164.12	163.49	163.9	8191.119	6962	4266.42800000	699045.75889000
447	2024-08-02 13:05:00	163.89	163.92	162.79	163.05	11568.247	8708	5061.81000000	825754.57299000
448	2024-08-02 13:10:00	163.06	163.59	162.71	163.32	9560.942	6075	4683.09600000	764129.20972000
449	2024-08-02 13:15:00	163.31	163.83	163.11	163.52	11525.693	7070	6649.33000000	1086964.40359000
450	2024-08-02 13:20:00	163.51	163.91	162.77	162.88	11237.228	6710	6014.95800000	983345.30768000
451	2024-08-02 13:25:00	162.88	163.64	162.79	163.54	14503.389	6280	7315.83700000	1193223.14875000
452	2024-08-02 13:30:00	163.55	165.04	163.26	164.3	30672.777	13823	16465.23900000	2702840.86974000
453	2024-08-02 13:35:00	164.3	165.21	164.3	165.2	23659.627	11935	11841.38100000	1952397.98238000
454	2024-08-02 13:40:00	165.2	167.39	165.13	167.04	83513.531	26355	46692.27300000	7774745.67391000
455	2024-08-02 13:45:00	167.04	167.64	166.78	167.46	39695.125	13693	22767.10000000	3808497.34268000
456	2024-08-02 13:50:00	167.45	167.65	166.52	166.62	29647.463	12319	15557.37100000	2603245.98769000
457	2024-08-02 13:55:00	166.65	167.2	165.47	166.06	28547.944	14058	12112.85000000	2014760.75181000
458	2024-08-02 14:00:00	166.07	166.38	165.06	165.14	22989.883	12536	10524.25700000	1745634.27873000
459	2024-08-02 14:05:00	165.14	165.16	163.63	164.1	37473.956	18937	17517.79700000	2874580.32496000
460	2024-08-02 14:10:00	164.09	164.09	162.62	163.06	41920.084	16582	18575.09000000	3028337.37120000
461	2024-08-02 14:15:00	163.06	164.03	162.74	162.98	30169.982	16684	13579.13000000	2217612.51712000
462	2024-08-02 14:20:00	162.97	163.55	162.6	162.6	25340.622	11746	9862.09000000	1608591.36221000
463	2024-08-02 14:25:00	162.61	163.29	162.4	163.23	25180.328	9757	10526.65800000	1714612.69831000
464	2024-08-02 14:30:00	163.22	163.92	162.42	162.56	20645.338	11092	8894.88500000	1452598.97060000
465	2024-08-02 14:35:00	162.56	162.56	160.65	161.13	59444.61	22186	23860.37200000	3844802.51729000
466	2024-08-02 14:40:00	161.12	161.31	159.67	159.69	41497.704	16884	16836.69200000	2700333.55053000
467	2024-08-02 14:45:00	159.69	160.46	159.36	159.49	42487.073	18153	23775.97300000	3803718.56546000
468	2024-08-02 14:50:00	159.49	159.67	157.5	157.87	95980.281	33095	37178.33000000	5905935.38106000
469	2024-08-02 14:55:00	157.87	158.59	157.2	157.61	69723.738	26414	33718.24400000	5324363.58663000
470	2024-08-02 15:00:00	157.61	158.24	156.55	156.55	69317.271	25402	31216.43500000	4912879.17463000
471	2024-08-02 15:05:00	156.56	157.09	155.32	155.34	90681.371	32553	38884.19600000	6068116.42039000
472	2024-08-02 15:10:00	155.36	156.35	154.37	154.37	85116.431	28751	32547.04300000	5060797.83943000
473	2024-08-02 15:15:00	154.38	155.88	154.3	154.7	79982.541	28169	40157.30900000	6225835.54618000
474	2024-08-02 15:20:00	154.71	155.31	152.91	154.8	120194.38	36185	54724.05800000	8418705.43896000
475	2024-08-02 15:25:00	154.8	155.72	152.8	154.36	95729.916	25305	44862.68800000	6912823.25888000
476	2024-08-02 15:30:00	154.36	156.02	153.89	156.01	62661.789	20441	35923.38000000	5577884.81189000
477	2024-08-02 15:35:00	156.0	156.52	155.64	155.9	68312.056	20461	36076.42900000	5631909.00073000
478	2024-08-02 15:40:00	155.9	156.93	155.9	156.83	47345.065	16408	23395.90100000	3660040.60448000
479	2024-08-02 15:45:00	156.83	157.23	155.92	156.44	58390.015	18838	33322.50300000	5214996.99780000
480	2024-08-02 15:50:00	156.43	156.84	156.4	156.53	24281.647	10655	13734.85100000	2150750.53941000
481	2024-08-02 15:55:00	156.53	157.35	156.32	156.76	26020.643	11222	10970.87800000	1721532.84180000
482	2024-08-02 16:00:00	156.76	156.92	155.67	156.89	37501.713	14888	14921.03800000	2331714.12473000
483	2024-08-02 16:05:00	156.89	157.46	156.2	156.29	21698.401	11892	12433.05000000	1950178.95738000
484	2024-08-02 16:10:00	156.29	156.7	156.01	156.17	14880.498	9251	7621.08300000	1190871.73374000
485	2024-08-02 16:15:00	156.17	156.44	155.81	155.95	16627.633	11089	7355.50900000	1148180.68484000
486	2024-08-02 16:20:00	155.95	156.28	155.63	155.83	18314.992	10838	9617.17500000	1499675.44621000
487	2024-08-02 16:25:00	155.83	155.86	154.76	154.93	27909.668	11705	10159.78400000	1576327.24895000
488	2024-08-02 16:30:00	154.93	155.16	154.55	154.94	30058.61	14033	15202.38900000	2354625.65152000
489	2024-08-02 16:35:00	154.93	155.22	154.57	154.84	17905.325	10141	9830.64100000	1522810.07563000
490	2024-08-02 16:40:00	154.85	155.95	154.81	155.72	17586.956	8563	11295.18700000	1757043.10577000
491	2024-08-02 16:45:00	155.72	155.8	155.05	155.51	14533.056	8900	8472.97100000	1317296.02277000
492	2024-08-02 16:50:00	155.51	155.51	154.66	155.01	18558.514	6676	10719.56700000	1662055.03177000
493	2024-08-02 16:55:00	155.02	155.15	154.3	154.4	21625.366	8361	9313.80700000	1440370.82323000
494	2024-08-02 17:00:00	154.39	154.81	153.49	153.6	24820.841	11242	8563.69800000	1320012.04506000
495	2024-08-02 17:05:00	153.6	155.58	153.42	155.51	26152.385	13549	16218.16400000	2505752.54214000
496	2024-08-02 17:10:00	155.5	156.0	154.84	155.94	14267.114	8539	8166.13500000	1269821.75542000
497	2024-08-02 17:15:00	155.92	156.5	155.04	155.93	57455.457	13441	28012.73300000	4366083.45811000
498	2024-08-02 17:20:00	155.94	155.98	154.95	154.95	16290.407	7887	7958.79900000	1236900.63796000
499	2024-08-02 17:25:00	154.95	155.46	154.89	155.2	10661.283	6947	5865.27000000	909909.14560000
500	2024-08-02 17:30:00	155.2	155.49	155.01	155.39	7268.562	6046	3946.10100000	612543.78390000
501	2024-08-02 17:35:00	155.39	155.48	154.85	155.47	6875.411	5121	3243.32200000	503043.17291000
502	2024-08-02 17:40:00	155.47	156.0	155.34	155.66	8879.912	5527	5290.58700000	823656.98339000
503	2024-08-02 17:45:00	155.67	155.87	154.88	154.95	10161.143	7334	4111.17100000	638736.98593000
504	2024-08-02 17:50:00	154.95	155.24	154.19	154.23	8876.519	5906	3820.89000000	591648.57546000
505	2024-08-02 17:55:00	154.23	154.58	154.14	154.44	14908.321	6921	9331.33500000	1439896.36842000
506	2024-08-02 18:00:00	154.45	154.49	153.65	153.7	15703.58	8181	5414.97400000	833187.44944000
507	2024-08-02 18:05:00	153.7	153.99	153.13	153.9	21580.114	8557	7785.23000000	1195465.44050000
508	2024-08-02 18:10:00	153.91	154.61	153.91	154.0	9584.722	6406	5430.94900000	837774.99099000
509	2024-08-02 18:15:00	154.01	154.54	153.91	154.36	9647.711	4972	4729.29000000	729456.40706000
510	2024-08-02 18:20:00	154.36	154.91	154.33	154.58	9948.039	7967	5131.83600000	793489.21624000
511	2024-08-02 18:25:00	154.57	154.69	154.1	154.22	7336.741	5971	3766.12000000	581683.11283000
512	2024-08-02 18:30:00	154.22	154.93	153.94	154.81	9433.795	6705	6047.67000000	933555.95205000
513	2024-08-02 18:35:00	154.81	154.83	153.23	153.53	15595.036	10303	7040.47900000	1082490.71662000
514	2024-08-02 18:40:00	153.53	153.76	153.15	153.23	10597.513	6258	5800.79800000	889964.77125000
515	2024-08-02 18:45:00	153.23	153.61	152.89	153.22	15847.196	10158	6662.11600000	1020558.74034000
516	2024-08-02 18:50:00	153.22	153.5	152.64	153.43	21921.669	10338	8149.99700000	1247683.45378000
517	2024-08-02 18:55:00	153.43	153.67	153.23	153.35	8513.626	5974	5729.83200000	879368.51556000
518	2024-08-02 19:00:00	153.34	153.6	152.55	152.56	13243.749	9381	6299.50800000	965749.27084000
519	2024-08-02 19:05:00	152.56	153.0	152.17	152.53	20104.126	11518	9504.15100000	1449339.16839000
520	2024-08-02 19:10:00	152.53	152.83	151.75	152.49	31557.645	11504	11397.56500000	1734978.19544000
521	2024-08-02 19:15:00	152.5	153.67	152.29	153.29	14877.672	11786	8725.56200000	1335387.71232000
522	2024-08-02 19:20:00	153.29	153.34	152.79	153.06	6981.83	9933	3623.23000000	554478.42382000
523	2024-08-02 19:25:00	153.06	153.13	152.68	152.93	10376.265	6877	4956.46400000	757666.16975000
524	2024-08-02 19:30:00	152.92	153.21	152.16	152.23	13009.214	7910	6810.09500000	1039074.62003000
525	2024-08-02 19:35:00	152.23	152.43	151.68	151.9	12991.962	7524	5294.89100000	805161.49775000
526	2024-08-02 19:40:00	151.9	152.0	151.05	151.77	34131.646	15625	13308.01000000	2015952.66988000
527	2024-08-02 19:45:00	151.77	151.77	150.24	150.42	53924.207	17456	18421.68700000	2783476.43262000
528	2024-08-02 19:50:00	150.42	151.05	150.01	150.61	49132.202	20556	22523.24700000	3386624.62082000
529	2024-08-02 19:55:00	150.61	151.69	150.57	151.3	20924.827	9217	11737.77100000	1774304.62805000
530	2024-08-02 20:00:00	151.29	153.15	151.28	152.93	43223.305	14157	28241.25700000	4308733.13936000
531	2024-08-02 20:05:00	152.93	153.95	152.79	153.36	32248.803	11216	20337.47500000	3121773.44677000
532	2024-08-02 20:10:00	153.37	153.53	152.67	152.74	15371.53	7464	6477.45600000	991282.98066000
533	2024-08-02 20:15:00	152.75	153.3	152.25	153.28	18961.749	8754	12821.11200000	1959463.26549000
534	2024-08-02 20:20:00	153.27	153.39	151.66	151.83	16796.158	6846	6408.16400000	978599.57570000
535	2024-08-02 20:25:00	151.83	151.83	150.0	151.35	51013.411	21537	20836.35800000	3140506.95025000
536	2024-08-02 20:30:00	151.34	152.55	151.17	151.65	28557.385	17599	13356.58200000	2026635.67412000
537	2024-08-02 20:35:00	151.64	152.5	151.6	151.89	18664.704	10633	9332.60700000	1418672.10203000
538	2024-08-02 20:40:00	151.88	152.76	151.8	152.66	17168.808	5683	9291.05300000	1415904.65406000
539	2024-08-02 20:45:00	152.66	153.05	152.42	152.71	24817.871	7338	10514.42500000	1606106.91034000
540	2024-08-02 20:50:00	152.71	153.12	152.63	152.76	16060.275	5512	8513.57000000	1301786.76177000
541	2024-08-02 20:55:00	152.76	153.5	152.62	153.28	15933.652	6489	10072.06200000	1541475.36231000
542	2024-08-02 21:00:00	153.27	153.27	152.57	152.89	16198.816	6879	8152.70500000	1246622.10630000
543	2024-08-02 21:05:00	152.89	153.11	151.81	151.99	22582.722	6989	10954.64900000	1671170.87584000
544	2024-08-02 21:10:00	151.99	152.11	150.52	150.57	31379.322	12724	11725.22900000	1773614.42644000
545	2024-08-02 21:15:00	150.57	151.81	150.53	151.57	33442.246	16927	16949.59500000	2562599.41682000
546	2024-08-02 21:20:00	151.58	152.54	151.41	152.03	28447.398	8964	15220.62700000	2313369.79801000
547	2024-08-02 21:25:00	152.02	152.28	151.26	151.37	36631.19	12009	14865.77900000	2257078.79902000
548	2024-08-02 21:30:00	151.37	152.74	150.5	152.74	44775.554	18698	24318.35200000	3685011.00917000
549	2024-08-02 21:35:00	152.73	153.57	152.5	153.56	24200.929	9451	12589.71100000	1928086.82593000
550	2024-08-02 21:40:00	153.56	154.54	153.48	154.5	33189.607	9143	19999.57700000	3081868.86937000
551	2024-08-02 21:45:00	154.51	154.84	154.04	154.3	16342.076	6114	9351.39500000	1443339.83987000
552	2024-08-02 21:50:00	154.3	155.01	154.29	154.92	19133.968	6286	12348.06800000	1911510.30329000
553	2024-08-02 21:55:00	154.92	155.06	154.45	154.61	16004.54	6791	8829.98400000	1366237.39855000
554	2024-08-02 22:00:00	154.61	155.01	154.24	154.94	17563.711	8967	9840.43700000	1520715.19110000
555	2024-08-02 22:05:00	154.94	155.0	154.29	154.85	13337.938	9246	7299.66700000	1128918.40765000
556	2024-08-02 22:10:00	154.86	154.86	153.87	153.96	17411.414	7004	10048.14600000	1552205.75262000
557	2024-08-02 22:15:00	153.96	154.0	153.25	153.65	18098.005	10002	8379.68500000	1286815.43621000
558	2024-08-02 22:20:00	153.64	153.8	152.54	153.5	17175.385	12347	7671.63000000	1174508.87861000
559	2024-08-02 22:25:00	153.49	154.3	153.25	154.22	25741.841	8858	19797.87700000	3044137.14426000
560	2024-08-02 22:30:00	154.22	154.26	152.87	153.01	30558.773	9553	13694.83100000	2104512.41225000
561	2024-08-02 22:35:00	153.01	153.48	153.01	153.42	9247.938	9064	5504.25100000	843631.75737000
562	2024-08-02 22:40:00	153.43	153.75	152.92	152.99	13956.092	6864	5375.46100000	824757.90863000
563	2024-08-02 22:45:00	153.0	153.21	152.59	152.7	23608.887	9930	10211.39900000	1560562.38823000
564	2024-08-02 22:50:00	152.7	153.16	152.67	152.9	17953.119	8601	9945.78600000	1521235.70095000
565	2024-08-02 22:55:00	152.91	153.1	152.31	152.8	16329.583	7553	5487.32900000	837973.98094000
566	2024-08-02 23:00:00	152.8	153.24	150.95	151.13	59269.567	15170	23418.86100000	3553207.16595000
567	2024-08-02 23:05:00	151.13	152.88	151.1	152.67	31144.036	15322	19467.63300000	2963065.79677000
568	2024-08-02 23:10:00	152.66	153.84	152.6	153.63	19037.41	8659	10406.93900000	1593646.62546000
569	2024-08-02 23:15:00	153.62	153.78	152.5	152.67	17204.999	11478	7191.03100000	1099678.69543000
570	2024-08-02 23:20:00	152.68	153.4	152.68	153.24	11982.87	6777	8192.31500000	1254804.34889000
571	2024-08-02 23:25:00	153.23	153.74	153.23	153.72	7447.546	4582	4310.93000000	661987.91400000
572	2024-08-02 23:30:00	153.72	153.73	153.07	153.09	23089.614	6299	11089.80300000	1700780.07727000
573	2024-08-02 23:35:00	153.09	153.34	152.86	152.91	9977.146	4645	6061.29400000	927773.66340000
574	2024-08-02 23:40:00	152.92	152.96	152.34	152.64	8068.51	4595	3085.07200000	470591.38302000
575	2024-08-02 23:45:00	152.63	152.82	152.41	152.66	9393.574	5857	3916.35300000	597818.46157000
576	2024-08-02 23:50:00	152.67	152.9	152.4	152.64	6338.966	4840	2976.63600000	454422.50580000
577	2024-08-02 23:55:00	152.65	152.96	152.5	152.77	5072.566	3675	2051.53300000	313430.04136000
578	2024-08-03 00:00:00	152.78	153.71	152.54	153.7	24878.251	12240	14367.29700000	2201618.26230000
579	2024-08-03 00:05:00	153.7	153.72	152.88	153.44	13540.368	9026	6354.26300000	973672.32595000
580	2024-08-03 00:10:00	153.43	153.99	153.37	153.82	10524.965	5269	7476.62500000	1149458.81508000
581	2024-08-03 00:15:00	153.82	154.0	153.18	153.35	25402.561	8024	15950.11700000	2454534.22181000
582	2024-08-03 00:20:00	153.36	154.05	153.28	153.96	13561.886	6551	8724.84500000	1342369.95402000
583	2024-08-03 00:25:00	153.96	153.96	153.32	153.33	6653.004	4557	2836.64500000	435745.35973000
584	2024-08-03 00:30:00	153.32	153.4	152.69	152.7	12746.846	8720	6176.92000000	945331.68418000
585	2024-08-03 00:35:00	152.71	152.79	151.77	152.11	29109.94	9211	6829.43200000	1039457.48836000
586	2024-08-03 00:40:00	152.11	152.34	151.93	152.04	10289.936	6767	5095.02200000	774948.34159000
587	2024-08-03 00:45:00	152.04	152.49	151.39	151.86	40477.216	10190	25121.50100000	3811736.48136000
588	2024-08-03 00:50:00	151.87	151.98	150.97	151.06	55034.237	11345	23839.75300000	3615773.15446000
589	2024-08-03 00:55:00	151.06	151.24	149.98	151.11	72861.196	22049	27900.98600000	4195920.80723000
590	2024-08-03 01:00:00	151.12	151.41	149.25	149.55	40649.608	18813	16898.84000000	2540904.67891000
591	2024-08-03 01:05:00	149.54	150.35	149.0	149.23	60237.377	22942	28480.46000000	4263044.86351000
592	2024-08-03 01:10:00	149.23	150.06	148.62	150.06	68003.698	26815	33676.56900000	5025924.08165000
593	2024-08-03 01:15:00	150.06	150.47	149.35	149.8	37104.618	19913	16117.88500000	2415525.80531000
594	2024-08-03 01:20:00	149.79	150.86	149.52	150.82	33426.482	16026	18220.81300000	2733392.91477000
595	2024-08-03 01:25:00	150.82	152.29	150.8	152.28	44942.432	16205	22382.31600000	3392929.14389000
596	2024-08-03 01:30:00	152.28	152.58	151.74	152.15	28784.454	13424	15462.92600000	2353920.07104000
597	2024-08-03 01:35:00	152.16	152.47	150.8	151.08	22266.584	13182	8843.00700000	1340019.14396000
598	2024-08-03 01:40:00	151.07	151.33	150.41	151.16	17891.791	10051	10116.95900000	1527352.72281000
599	2024-08-03 01:45:00	151.15	151.5	150.87	151.34	13244.221	9389	5978.82000000	903752.99057000
600	2024-08-03 01:50:00	151.33	152.04	151.26	152.01	14882.771	7078	10534.70000000	1598185.99996000
601	2024-08-03 01:55:00	152.01	152.3	151.76	152.03	17072.468	5024	11963.56000000	1819332.11686000
602	2024-08-03 02:00:00	152.03	152.55	151.75	152.48	17902.428	7079	10232.81700000	1558192.06042000
603	2024-08-03 02:05:00	152.49	152.54	151.94	152.19	14716.786	5505	5898.81900000	897764.65314000
604	2024-08-03 02:10:00	152.19	152.57	152.12	152.18	8780.727	4273	5276.74100000	803766.41658000
605	2024-08-03 02:15:00	152.18	152.76	151.83	152.72	15310.165	6198	10036.10300000	1530029.43746000
606	2024-08-03 02:20:00	152.72	152.78	151.64	151.74	10288.241	5353	3179.95000000	484413.42223000
607	2024-08-03 02:25:00	151.73	151.86	151.0	151.31	15572.509	5792	7827.11800000	1185657.99808000
608	2024-08-03 02:30:00	151.31	151.56	150.86	150.96	9138.789	5618	3539.03600000	535118.92784000
609	2024-08-03 02:35:00	150.96	151.39	150.96	151.18	7343.026	4189	3213.19100000	486009.02735000
610	2024-08-03 02:40:00	151.18	151.55	151.02	151.41	4249.49	2936	2219.76200000	335913.81839000
611	2024-08-03 02:45:00	151.41	151.63	151.08	151.16	5891.11	4218	2725.29700000	412170.43580000
612	2024-08-03 02:50:00	151.15	151.19	150.78	150.92	10347.736	3830	2808.31600000	423961.31365000
613	2024-08-03 02:55:00	150.92	151.39	150.55	150.61	9617.475	4503	3641.34000000	549677.66013000
614	2024-08-03 03:00:00	150.61	150.99	150.16	150.27	12567.751	5761	5888.41800000	886629.69625000
615	2024-08-03 03:05:00	150.27	151.06	150.25	150.87	11800.444	6244	6776.09500000	1020812.25681000
616	2024-08-03 03:10:00	150.88	151.3	150.75	151.23	11369.755	4545	7994.66400000	1207380.43983000
617	2024-08-03 03:15:00	151.22	151.84	151.1	151.68	10412.662	4145	7576.32100000	1147470.82098000
618	2024-08-03 03:20:00	151.67	152.16	150.99	151.97	21797.878	7606	13155.28700000	1993974.32371000
619	2024-08-03 03:25:00	151.97	152.23	151.9	152.03	15425.619	5174	9803.84400000	1490945.59513000
620	2024-08-03 03:30:00	152.03	152.71	151.93	152.62	12654.933	4902	9386.33400000	1429192.24581000
621	2024-08-03 03:35:00	152.62	152.76	152.37	152.71	13039.175	4570	7771.59200000	1185950.41494000
622	2024-08-03 03:40:00	152.7	152.93	152.5	152.91	9684.75	3926	6429.75900000	981850.80377000
623	2024-08-03 03:45:00	152.91	153.24	152.71	153.19	18746.191	6312	12864.48000000	1968908.71822000
624	2024-08-03 03:50:00	153.18	153.32	152.96	153.22	14442.795	4570	9111.79000000	1395950.69600000
625	2024-08-03 03:55:00	153.23	153.63	153.19	153.56	13456.375	4137	6977.64900000	1070541.35520000
626	2024-08-03 04:00:00	153.56	153.56	153.07	153.28	13327.795	4692	6855.64600000	1051402.07155000
627	2024-08-03 04:05:00	153.29	153.34	152.8	152.82	8801.314	4051	4467.55600000	683531.66700000
628	2024-08-03 04:10:00	152.81	152.99	152.65	152.87	7908.544	2925	3864.32900000	590466.81255000
629	2024-08-03 04:15:00	152.88	153.0	152.53	152.53	9794.128	2585	2526.18800000	386143.02926000
630	2024-08-03 04:20:00	152.54	152.83	152.5	152.54	5465.138	2334	3060.16100000	467168.64665000
631	2024-08-03 04:25:00	152.54	152.59	152.45	152.54	8866.463	2628	3050.71700000	465342.10272000
632	2024-08-03 04:30:00	152.54	152.78	152.26	152.68	16728.285	4025	7861.62600000	1199260.72914000
633	2024-08-03 04:35:00	152.68	152.8	152.44	152.63	12923.842	3831	5986.03200000	913081.00869000
634	2024-08-03 04:40:00	152.63	152.9	152.53	152.67	15284.027	3968	6796.99800000	1038084.16836000
635	2024-08-03 04:45:00	152.67	152.67	152.11	152.11	7340.653	2524	1741.97700000	265438.29098000
636	2024-08-03 04:50:00	152.12	152.15	151.22	151.47	27154.115	7148	12868.80000000	1949363.70561000
637	2024-08-03 04:55:00	151.47	151.71	151.45	151.61	8459.074	2027	6387.72600000	968259.01009000
638	2024-08-03 05:00:00	151.61	151.85	151.44	151.84	9065.647	3097	4736.24200000	718391.36015000
639	2024-08-03 05:05:00	151.84	152.46	151.81	152.23	13287.042	3501	10727.52700000	1632721.85369000
640	2024-08-03 05:10:00	152.23	152.59	152.14	152.16	9564.421	2791	6630.61600000	1010494.52242000
641	2024-08-03 05:15:00	152.15	152.56	152.15	152.25	11254.231	2486	7625.38700000	1161820.64041000
642	2024-08-03 05:20:00	152.25	152.31	151.88	152.04	4230.677	2422	2022.74400000	307649.46326000
643	2024-08-03 05:25:00	152.05	152.14	151.9	152.02	4910.39	1783	2361.14800000	358935.27538000
644	2024-08-03 05:30:00	152.01	152.2	151.87	152.2	5379.839	1858	3081.67300000	468617.83013000
645	2024-08-03 05:35:00	152.19	152.2	151.64	151.64	6143.025	2381	2005.86300000	304859.89443000
646	2024-08-03 05:40:00	151.64	151.66	151.27	151.38	8156.492	2822	3417.90100000	517621.58628000
647	2024-08-03 05:45:00	151.38	151.7	151.36	151.52	3751.606	2339	2329.14200000	352915.26989000
648	2024-08-03 05:50:00	151.52	151.74	151.18	151.69	7548.426	3195	3401.77600000	515110.40558000
649	2024-08-03 05:55:00	151.69	151.9	151.52	151.89	7949.62	2950	5691.54200000	863457.08372000
650	2024-08-03 06:00:00	151.9	152.08	151.58	151.89	11362.089	3401	6413.98600000	974089.97981000
651	2024-08-03 06:05:00	151.88	152.32	151.8	152.0	7947.52	3398	5046.04100000	767410.37237000
652	2024-08-03 06:10:00	152.0	152.06	151.76	152.01	4796.013	2012	2918.44300000	443407.38519000
653	2024-08-03 06:15:00	152.01	152.5	151.95	152.3	12753.159	4545	7639.53400000	1163415.74630000
654	2024-08-03 06:20:00	152.29	152.4	151.61	151.73	12164.268	3361	3449.40400000	524561.69714000
655	2024-08-03 06:25:00	151.74	151.84	151.45	151.83	6529.007	2728	3915.88100000	593905.65783000
656	2024-08-03 06:30:00	151.83	151.9	151.58	151.71	6308.357	2477	3312.98000000	502810.93425000
657	2024-08-03 06:35:00	151.71	151.94	151.7	151.88	4141.562	2416	2811.14800000	426795.35782000
658	2024-08-03 06:40:00	151.88	152.29	151.88	152.15	5154.243	2383	3696.03200000	562175.55465000
659	2024-08-03 06:45:00	152.15	152.5	152.06	152.44	8870.531	2882	7203.48400000	1097070.10189000
660	2024-08-03 06:50:00	152.44	152.72	152.42	152.6	15509.469	3734	9503.30600000	1449879.46614000
661	2024-08-03 06:55:00	152.6	152.72	152.42	152.6	7912.934	2514	4866.30300000	742488.11762000
662	2024-08-03 07:00:00	152.6	153.3	152.59	153.23	13524.916	4301	11338.94900000	1734287.53242000
663	2024-08-03 07:05:00	153.23	153.47	153.14	153.22	11539.57	7565	7405.68200000	1135301.17682000
664	2024-08-03 07:10:00	153.21	153.28	152.65	152.69	11294.769	3986	3746.19200000	572888.07266000
665	2024-08-03 07:15:00	152.69	152.8	152.53	152.6	14066.945	3745	6568.84500000	1002859.59386000
666	2024-08-03 07:20:00	152.61	152.69	152.44	152.54	12619.221	3031	4921.45900000	750840.93076000
667	2024-08-03 07:25:00	152.55	152.8	152.45	152.76	20242.488	3393	12237.11000000	1866707.96512000
668	2024-08-03 07:30:00	152.75	153.21	152.65	153.15	18558.125	3905	11554.24200000	1766766.90631000
669	2024-08-03 07:35:00	153.15	153.17	152.77	152.94	9753.373	2862	4193.81000000	641510.58078000
670	2024-08-03 07:40:00	152.95	153.05	152.43	152.45	6750.312	2563	2726.50400000	416755.15277000
671	2024-08-03 07:45:00	152.45	152.6	151.8	151.84	25556.445	5669	10088.57400000	1535735.20381000
672	2024-08-03 07:50:00	151.83	152.2	151.81	151.92	8442.88	3385	5201.40200000	790587.44427000
673	2024-08-03 07:55:00	151.91	152.05	151.63	151.64	7824.139	2434	2537.97900000	385527.12610000
674	2024-08-03 08:00:00	151.64	151.64	151.26	151.31	10320.702	3520	4214.09900000	638314.38555000
675	2024-08-03 08:05:00	151.31	151.91	151.3	151.91	10924.3	3188	8114.92400000	1230085.66054000
676	2024-08-03 08:10:00	151.91	151.94	151.64	151.7	10162.25	2413	2938.87800000	446054.60988000
677	2024-08-03 08:15:00	151.71	151.71	150.46	150.54	31664.869	8478	10761.08900000	1622879.07121000
678	2024-08-03 08:20:00	150.54	150.8	150.36	150.56	27906.085	5734	18657.05700000	2809081.92490000
679	2024-08-03 08:25:00	150.56	151.03	150.55	150.71	19098.311	3713	12094.88800000	1823372.33587000
680	2024-08-03 08:30:00	150.72	150.86	150.1	150.1	22130.599	5432	6625.62900000	996877.91495000
681	2024-08-03 08:35:00	150.11	150.58	150.11	150.44	9881.804	4072	5285.66300000	794808.20428000
682	2024-08-03 08:40:00	150.43	150.47	149.4	149.5	22536.314	8146	6538.30800000	979960.32411000
683	2024-08-03 08:45:00	149.51	150.15	149.14	149.99	26228.278	7867	13279.51300000	1986623.29865000
684	2024-08-03 08:50:00	149.98	149.98	149.49	149.85	23042.896	6224	13637.93100000	2042089.35582000
685	2024-08-03 08:55:00	149.86	150.35	149.86	150.33	14539.025	3973	10702.89900000	1607324.22129000
686	2024-08-03 09:00:00	150.33	150.35	149.5	149.79	11566.327	4545	4288.33000000	642346.82183000
687	2024-08-03 09:05:00	149.8	150.07	148.83	148.93	32119.499	8380	13567.55400000	2027902.93300000
688	2024-08-03 09:10:00	148.93	149.11	148.35	148.91	27654.717	11202	14008.02600000	2083416.15725000
689	2024-08-03 09:15:00	148.91	149.25	148.45	148.62	30351.971	8545	17115.01000000	2546916.44855000
690	2024-08-03 09:20:00	148.63	149.24	148.53	149.21	15813.949	4902	8012.39600000	1192802.12340000
691	2024-08-03 09:25:00	149.2	149.49	148.9	149.17	16163.741	4545	9762.27600000	1456486.50596000
692	2024-08-03 09:30:00	149.17	149.99	149.14	149.97	14562.485	5699	10880.69200000	1626774.83948000
693	2024-08-03 09:35:00	149.97	150.15	149.81	150.11	9573.974	3576	5959.56900000	893942.92797000
694	2024-08-03 09:40:00	150.1	150.4	150.08	150.3	10246.253	3440	6228.99400000	935975.46737000
695	2024-08-03 09:45:00	150.31	150.43	150.03	150.41	6672.109	2895	3310.32800000	497301.00337000
696	2024-08-03 09:50:00	150.42	150.99	150.38	150.96	9769.626	3738	7454.94400000	1123179.70188000
697	2024-08-03 09:55:00	150.95	151.1	150.7	151.02	12300.08	3468	9051.37900000	1366050.86081000
698	2024-08-03 10:00:00	151.01	151.04	150.36	150.38	10178.459	3334	3875.25600000	584131.34699000
699	2024-08-03 10:05:00	150.38	150.94	150.38	150.73	8148.888	3660	5443.30700000	820204.89512000
700	2024-08-03 10:10:00	150.73	151.13	150.63	151.13	5643.258	2239	4361.67400000	657977.58081000
701	2024-08-03 10:15:00	151.12	151.34	150.8	150.9	10123.167	4764	6180.42000000	934161.08700000
702	2024-08-03 10:20:00	150.89	150.89	150.48	150.84	7906.552	2957	4446.15600000	669981.68287000
703	2024-08-03 10:25:00	150.85	151.03	150.76	150.9	5433.521	2410	3134.49500000	472973.06281000
704	2024-08-03 10:30:00	150.89	151.42	150.81	151.35	8544.149	3743	4734.43000000	715854.92829000
705	2024-08-03 10:35:00	151.34	151.84	151.24	151.45	13705.766	4659	10016.78900000	1518060.22929000
706	2024-08-03 10:40:00	151.45	151.54	151.04	151.41	12052.455	3357	6223.55700000	942060.79910000
707	2024-08-03 10:45:00	151.41	151.75	151.27	151.71	7269.025	2998	4000.44400000	606171.48717000
708	2024-08-03 10:50:00	151.71	151.98	151.66	151.84	7677.69	2909	5285.49600000	802511.85528000
709	2024-08-03 10:55:00	151.84	152.1	151.73	151.74	9815.63	3273	6217.15200000	944464.16795000
710	2024-08-03 11:00:00	151.73	152.1	151.42	151.48	13016.736	4667	6976.92300000	1059270.44080000
711	2024-08-03 11:05:00	151.48	151.73	151.4	151.46	6701.308	2932	4453.42500000	674806.68983000
712	2024-08-03 11:10:00	151.46	151.97	151.38	151.97	7576.092	2608	5846.71900000	886621.17547000
713	2024-08-03 11:15:00	151.97	152.15	151.66	151.82	8955.487	3475	4891.35800000	743166.51975000
714	2024-08-03 11:20:00	151.82	152.27	151.8	152.27	8267.99	2920	6089.15600000	925695.81263000
715	2024-08-03 11:25:00	152.27	152.34	151.75	151.79	8823.248	2401	3276.03300000	498315.01968000
716	2024-08-03 11:30:00	151.79	152.04	151.72	151.92	7366.765	2550	4030.71400000	612185.32817000
717	2024-08-03 11:35:00	151.92	152.39	151.81	152.1	10849.04	3758	6787.66000000	1032746.22634000
718	2024-08-03 11:40:00	152.1	152.23	151.95	152.18	5791.221	2083	3450.89700000	524765.68331000
719	2024-08-03 11:45:00	152.18	152.58	152.16	152.47	19364.919	5300	13130.61100000	2001347.94096000
720	2024-08-03 11:50:00	152.47	152.56	152.19	152.2	14405.439	4540	8977.81500000	1368728.98472000
721	2024-08-03 11:55:00	152.2	152.41	152.12	152.38	11191.027	3263	5528.68600000	841839.55127000
722	2024-08-03 12:00:00	152.38	152.44	151.94	152.34	13781.82	3901	5741.09900000	873529.88573000
723	2024-08-03 12:05:00	152.34	152.52	152.26	152.48	9126.438	2630	6702.54800000	1021814.74655000
724	2024-08-03 12:10:00	152.48	152.53	152.35	152.5	9906.221	2258	8039.55300000	1225944.09862000
725	2024-08-03 12:15:00	152.49	152.56	152.26	152.56	7452.157	2298	5107.26400000	778864.68906000
726	2024-08-03 12:20:00	152.56	153.16	152.53	153.13	17307.284	5270	13733.50100000	2099124.70110000
727	2024-08-03 12:25:00	153.13	153.29	152.98	153.29	11280.745	4265	6699.55300000	1026223.60323000
728	2024-08-03 12:30:00	153.28	153.59	152.85	152.85	17348.616	7254	7724.33700000	1184101.61128000
729	2024-08-03 12:35:00	152.85	153.19	152.77	153.15	12964.854	4456	6937.19400000	1061547.83248000
730	2024-08-03 12:40:00	153.15	153.3	152.71	152.73	9514.707	3269	4488.19300000	686829.44612000
731	2024-08-03 12:45:00	152.73	152.77	152.32	152.53	11028.441	4896	5093.74300000	777032.49186000
732	2024-08-03 12:50:00	152.53	152.68	152.32	152.47	7855.782	2611	3307.18500000	504379.61434000
733	2024-08-03 12:55:00	152.48	152.66	152.34	152.63	8285.623	2448	4092.15300000	624170.10134000
734	2024-08-03 13:00:00	152.62	152.84	152.0	152.11	19215.264	4959	10456.32200000	1594759.09905000
735	2024-08-03 13:05:00	152.1	152.3	151.76	151.81	21265.049	5087	7741.95700000	1176144.55275000
736	2024-08-03 13:10:00	151.82	152.02	151.6	151.77	11827.224	4656	6780.56800000	1029008.09475000
737	2024-08-03 13:15:00	151.78	151.98	151.62	151.65	7691.7	3379	3198.57100000	485716.17089000
738	2024-08-03 13:20:00	151.64	152.2	151.6	152.04	9271.15	4233	6261.30100000	951144.40267000
739	2024-08-03 13:25:00	152.04	152.44	151.77	151.77	14081.393	4330	6388.09900000	971626.53238000
740	2024-08-03 13:30:00	151.76	152.13	151.7	152.1	8424.027	3658	5217.50600000	792527.06952000
741	2024-08-03 13:35:00	152.1	152.32	151.78	151.85	8923.032	3899	4061.84700000	617447.58874000
742	2024-08-03 13:40:00	151.85	151.99	151.37	151.4	12138.149	3631	4300.40700000	652300.21126000
743	2024-08-03 13:45:00	151.4	151.79	151.36	151.57	7352.531	3271	4209.46400000	637849.12031000
744	2024-08-03 13:50:00	151.57	151.92	151.56	151.86	7043.779	2238	4682.78200000	710359.15073000
745	2024-08-03 13:55:00	151.86	152.0	151.74	151.98	7512.46	2543	5726.92700000	870029.15584000
746	2024-08-03 14:00:00	151.98	152.7	151.97	152.62	17382.89	5054	12847.79600000	1957144.81467000
747	2024-08-03 14:05:00	152.61	152.9	151.91	151.91	21677.184	5130	6511.59900000	993753.68427000
748	2024-08-03 14:10:00	151.91	152.05	151.59	151.91	7374.96	3954	3994.78200000	606482.07232000
749	2024-08-03 14:15:00	151.92	152.41	151.73	152.06	8296.917	3455	4491.95400000	683466.43647000
750	2024-08-03 14:20:00	152.07	152.32	151.96	152.15	6996.058	3172	3772.17300000	573919.45354000
751	2024-08-03 14:25:00	152.15	152.52	152.15	152.46	8833.439	2481	4325.24200000	658901.01776000
752	2024-08-03 14:30:00	152.46	152.7	152.27	152.53	9939.465	3687	6676.56600000	1018738.19694000
753	2024-08-03 14:35:00	152.53	152.7	152.35	152.37	7799.047	3320	3721.88700000	567767.54884000
754	2024-08-03 14:40:00	152.37	152.5	151.98	152.25	7757.427	2648	2944.87200000	448225.55225000
755	2024-08-03 14:45:00	152.25	152.3	151.9	152.03	5658.791	3420	2849.11800000	433257.46812000
756	2024-08-03 14:50:00	152.03	152.14	151.63	151.63	26236.024	5365	14806.55400000	2248200.46140000
757	2024-08-03 14:55:00	151.63	151.72	150.94	151.32	19544.895	5895	6347.63700000	959812.93946000
758	2024-08-03 15:00:00	151.33	151.81	151.0	151.64	9496.105	3906	5838.22500000	883861.66734000
759	2024-08-03 15:05:00	151.64	151.99	151.47	151.68	10182.995	3251	4296.30600000	652066.99244000
760	2024-08-03 15:10:00	151.67	151.79	151.3	151.31	4770.266	1819	2583.32600000	391547.55687000
761	2024-08-03 15:15:00	151.31	151.32	150.48	150.51	18019.395	6751	8921.97400000	1346675.21269000
762	2024-08-03 15:20:00	150.51	150.58	149.25	149.6	79162.287	17303	33399.59800000	5006587.06816000
763	2024-08-03 15:25:00	149.6	149.81	148.94	149.04	31026.967	9949	15512.62200000	2317004.95447000
764	2024-08-03 15:30:00	149.05	149.55	148.44	148.63	36493.767	13586	19948.13300000	2972471.08881000
765	2024-08-03 15:35:00	148.64	149.03	148.58	148.65	27772.735	10483	18347.49300000	2729673.70307000
766	2024-08-03 15:40:00	148.64	149.01	147.8	148.05	48626.285	16318	22107.55500000	3276170.47463000
767	2024-08-03 15:45:00	148.06	148.09	147.0	147.34	74391.223	27459	33500.14000000	4937283.45841000
768	2024-08-03 15:50:00	147.34	147.38	146.6	146.78	51176.949	20144	26614.85600000	3913274.29128000
769	2024-08-03 15:55:00	146.78	146.8	146.02	146.2	49873.666	18026	20010.75500000	2927580.95695000
770	2024-08-03 16:00:00	146.19	146.75	145.7	145.89	50788.089	19796	18454.89700000	2696687.25492000
771	2024-08-03 16:05:00	145.89	146.36	145.4	145.7	38877.879	14225	13233.00800000	1928804.54893000
772	2024-08-03 16:10:00	145.69	145.74	145.1	145.1	44094.294	15593	18732.58800000	2723791.23105000
773	2024-08-03 16:15:00	145.1	145.59	144.82	145.38	81803.859	25785	34726.60000000	5040701.19917000
774	2024-08-03 16:20:00	145.38	145.86	144.71	144.79	46457.51	15119	18894.62400000	2744193.06042000
775	2024-08-03 16:25:00	144.79	147.0	144.68	146.63	53945.327	20823	30183.98500000	4398128.46282000
776	2024-08-03 16:30:00	146.63	147.61	146.41	146.87	51446.586	22093	28451.78500000	4185817.61172000
777	2024-08-03 16:35:00	146.86	147.1	145.26	145.56	48334.447	18435	24861.38300000	3638249.35255000
778	2024-08-03 16:40:00	145.56	145.89	145.27	145.83	37310.417	16955	20292.03200000	2954009.99327000
779	2024-08-03 16:45:00	145.83	146.12	145.22	145.53	38477.509	17645	21467.15900000	3126813.40233000
780	2024-08-03 16:50:00	145.53	146.66	145.38	145.69	43500.359	14960	29184.17600000	4257747.17112000
781	2024-08-03 16:55:00	145.69	146.54	145.62	145.87	31188.475	11508	20111.05200000	2936705.72758000
782	2024-08-03 17:00:00	145.88	146.54	145.27	145.51	28398.904	9740	18003.12500000	2626708.40275000
783	2024-08-03 17:05:00	145.51	145.51	144.34	144.91	54002.469	14507	20739.26500000	3002406.15378000
784	2024-08-03 17:10:00	144.91	145.27	144.46	144.56	25739.248	10941	14428.77400000	2089837.21456000
785	2024-08-03 17:15:00	144.56	144.56	142.98	143.71	105673.382	28721	37819.28300000	5433171.73343000
786	2024-08-03 17:20:00	143.71	144.08	143.51	143.96	28033.043	15254	17376.07400000	2499373.90003000
787	2024-08-03 17:25:00	143.95	144.04	143.25	143.45	20123.859	10055	11672.39100000	1675370.36009000
788	2024-08-03 17:30:00	143.45	143.49	142.11	142.86	60518.437	19699	24073.18200000	3433064.80266000
789	2024-08-03 17:35:00	142.86	143.05	142.26	142.94	29176.346	14616	16887.59500000	2408269.46144000
790	2024-08-03 17:40:00	142.94	144.04	142.94	143.9	17757.192	10891	10884.08000000	1561731.79956000
791	2024-08-03 17:45:00	143.9	144.05	142.63	142.93	15620.034	8394	7677.77900000	1100137.99888000
792	2024-08-03 17:50:00	142.92	143.25	142.57	142.86	17180.421	8682	8995.00200000	1285195.82275000
793	2024-08-03 17:55:00	142.85	143.02	141.94	142.46	33805.764	10024	12421.44300000	1769124.02689000
794	2024-08-03 18:00:00	142.45	142.93	142.02	142.56	24122.413	10515	15852.72700000	2259180.15997000
795	2024-08-03 18:05:00	142.56	142.6	141.78	142.0	23955.364	9477	9447.21100000	1341493.64058000
796	2024-08-03 18:10:00	142.0	142.58	141.67	142.24	29769.37	9011	16846.77200000	2393923.29510000
797	2024-08-03 18:15:00	142.23	142.38	141.4	141.77	79366.661	14267	44693.88200000	6329751.08897000
798	2024-08-03 18:20:00	141.77	141.77	141.49	141.7	19893.965	7129	12857.84300000	1821242.19989000
799	2024-08-03 18:25:00	141.7	142.02	141.01	141.26	39980.91	11360	19940.89800000	2820981.01472000
800	2024-08-03 18:30:00	141.26	141.33	140.0	141.09	95977.849	24163	33543.57200000	4713891.78374000
801	2024-08-03 18:35:00	141.1	142.15	140.88	142.14	35454.051	14208	18471.13500000	2617198.22168000
802	2024-08-03 18:40:00	142.14	142.58	141.89	142.49	21035.754	8985	12200.43100000	1736158.60249000
803	2024-08-03 18:45:00	142.49	142.51	141.67	141.77	21889.231	9287	13395.04900000	1903121.08333000
804	2024-08-03 18:50:00	141.77	141.99	141.12	141.41	25294.671	9083	12279.35100000	1738005.27310000
805	2024-08-03 18:55:00	141.4	141.74	141.07	141.64	11393.735	5887	6632.11400000	937680.40825000
806	2024-08-03 19:00:00	141.64	141.98	141.39	141.55	17353.665	7591	7790.46100000	1104029.40774000
807	2024-08-03 19:05:00	141.55	142.32	141.51	141.98	13366.094	5925	7048.61200000	1000461.59538000
808	2024-08-03 19:10:00	141.98	142.4	141.57	141.98	10357.284	5057	6465.32400000	917729.63003000
809	2024-08-03 19:15:00	141.97	142.31	141.58	141.79	17012.325	8271	9594.64100000	1361297.02445000
810	2024-08-03 19:20:00	141.78	142.22	141.76	141.87	16320.433	7249	9833.39300000	1396193.50255000
811	2024-08-03 19:25:00	141.87	142.03	141.1	141.37	22941.754	8738	11547.24900000	1635511.95798000
812	2024-08-03 19:30:00	141.37	142.38	141.19	142.25	19869.349	9137	12801.31400000	1815347.67931000
813	2024-08-03 19:35:00	142.24	142.42	141.62	141.72	17489.109	8515	8794.05100000	1248219.98049000
814	2024-08-03 19:40:00	141.73	142.03	141.68	141.82	7488.916	3679	4182.01100000	593321.21954000
815	2024-08-03 19:45:00	141.83	143.04	141.78	142.35	37654.24	10921	26154.81200000	3726706.90231000
816	2024-08-03 19:50:00	142.35	142.35	141.08	141.28	18870.969	6724	8514.60000000	1206731.08568000
817	2024-08-03 19:55:00	141.27	141.27	140.37	140.42	27212.148	7997	11396.68900000	1604141.44110000
818	2024-08-03 20:00:00	140.42	140.95	140.36	140.9	25457.818	7959	16649.28100000	2342634.12356000
819	2024-08-03 20:05:00	140.91	140.91	140.07	140.28	35450.318	8681	18514.87400000	2599708.65558000
820	2024-08-03 20:10:00	140.29	141.05	140.1	140.83	27337.088	8645	19508.60700000	2741754.72760000
821	2024-08-03 20:15:00	140.83	141.8	140.35	141.66	25443.223	8939	15141.32700000	2132904.37966000
822	2024-08-03 20:20:00	141.66	141.83	140.97	141.17	18952.83	9378	8133.51900000	1150037.23889000
823	2024-08-03 20:25:00	141.17	142.35	141.17	142.06	33458.842	10292	18163.94700000	2578688.06884000
824	2024-08-03 20:30:00	142.07	142.17	141.58	142.14	14319.268	8097	5174.12800000	734413.85432000
825	2024-08-03 20:35:00	142.15	142.39	141.91	141.94	10968.732	7428	4339.04800000	616677.71042000
826	2024-08-03 20:40:00	141.95	142.04	141.3	141.46	23497.397	5268	13402.03900000	1900449.00035000
827	2024-08-03 20:45:00	141.45	141.62	141.1	141.13	12230.302	5321	6473.80600000	915528.05584000
828	2024-08-03 20:50:00	141.14	141.22	140.11	140.51	31668.406	8526	10560.92300000	1482462.71932000
829	2024-08-03 20:55:00	140.51	140.89	140.24	140.87	15550.859	5367	10024.28700000	1407929.87177000
830	2024-08-03 21:00:00	140.88	140.97	140.32	140.82	19463.475	7418	7871.78800000	1107337.85576000
831	2024-08-03 21:05:00	140.81	141.86	140.33	140.72	35028.535	13980	18044.94200000	2543488.18845000
832	2024-08-03 21:10:00	140.71	141.58	140.52	141.08	18239.597	8966	10975.35600000	1547719.31706000
833	2024-08-03 21:15:00	141.09	142.19	140.99	142.06	17301.775	7715	9049.24500000	1282344.92059000
834	2024-08-03 21:20:00	142.06	142.53	141.63	141.74	16302.04	5428	7570.94600000	1076665.77124000
835	2024-08-03 21:25:00	141.73	142.23	141.56	142.04	12071.773	4922	7243.02700000	1028086.80238000
836	2024-08-03 21:30:00	142.04	142.69	141.97	142.39	16656.312	4422	10174.85300000	1448142.35050000
837	2024-08-03 21:35:00	142.4	143.34	142.37	143.23	27482.042	6179	15430.10600000	2205950.64546000
838	2024-08-03 21:40:00	143.22	143.25	142.52	143.02	13184.792	2863	5774.57300000	825002.71632000
839	2024-08-03 21:45:00	143.01	143.15	142.82	142.91	9316.639	2262	5759.79500000	823354.73722000
840	2024-08-03 21:50:00	142.92	143.31	142.85	142.9	15885.939	2931	8173.22200000	1169065.16490000
841	2024-08-03 21:55:00	142.91	142.91	142.45	142.86	11906.74	3458	6876.21600000	980498.91468000
842	2024-08-03 22:00:00	142.87	142.89	141.89	142.59	26094.772	12131	12934.93400000	1841220.25864000
843	2024-08-03 22:05:00	142.59	143.13	142.41	143.04	13886.03	5346	7463.02600000	1066191.68029000
844	2024-08-03 22:10:00	143.04	143.17	142.92	143.05	10108.603	3823	5015.21900000	717423.30474000
845	2024-08-03 22:15:00	143.06	143.1	142.33	142.37	9980.615	4894	5054.44400000	720801.92332000
846	2024-08-03 22:20:00	142.37	142.5	142.01	142.28	10317.179	4168	4559.86500000	648340.29344000
847	2024-08-03 22:25:00	142.28	142.59	142.26	142.54	4511.042	3234	2614.97900000	372406.11420000
848	2024-08-03 22:30:00	142.53	143.04	142.27	142.83	7003.292	4253	3776.62700000	538903.02526000
849	2024-08-03 22:35:00	142.82	142.91	142.64	142.81	7214.252	3668	3065.96900000	437746.52732000
850	2024-08-03 22:40:00	142.81	143.1	142.47	142.47	7517.76	3010	2683.30000000	383241.82197000
851	2024-08-03 22:45:00	142.47	143.0	142.47	142.73	6455.99	4143	3928.38000000	560935.89577000
852	2024-08-03 22:50:00	142.74	143.13	142.72	143.04	10067.472	4018	4773.90500000	682517.45830000
853	2024-08-03 22:55:00	143.03	143.14	142.75	142.84	6014.7	2692	2931.68400000	419193.30099000
854	2024-08-03 23:00:00	142.85	142.98	142.63	142.77	6307.486	3134	3542.21900000	505924.83241000
855	2024-08-03 23:05:00	142.77	142.9	142.35	142.42	21757.335	8322	9497.15900000	1353913.39955000
856	2024-08-03 23:10:00	142.42	143.16	142.23	143.05	16374.925	5530	9293.79700000	1326458.67840000
857	2024-08-03 23:15:00	143.05	143.75	142.82	143.45	15219.737	6502	6909.44900000	989970.64488000
858	2024-08-03 23:20:00	143.45	143.66	143.31	143.63	15345.914	5526	10237.75100000	1468968.21319000
859	2024-08-03 23:25:00	143.64	143.97	143.58	143.88	10229.955	3955	6810.97900000	979611.22211000
860	2024-08-03 23:30:00	143.89	143.89	143.12	143.12	12061.786	4373	5881.65800000	844113.36616000
861	2024-08-03 23:35:00	143.12	143.16	142.61	142.76	10646.719	4570	5088.55700000	727591.59108000
862	2024-08-03 23:40:00	142.77	143.13	142.65	143.13	5227.23	2908	3180.62100000	454602.10506000
863	2024-08-03 23:45:00	143.13	143.36	143.06	143.25	5194.971	3400	2930.41200000	419632.03620000
864	2024-08-03 23:50:00	143.24	143.37	143.01	143.28	6933.28	2713	4005.83100000	573508.12511000
865	2024-08-03 23:55:00	143.29	143.29	142.0	142.52	38797.768	4599	8560.76900000	1219814.96376000
866	2024-08-04 00:00:00	142.53	142.69	142.28	142.46	12862.373	4891	7826.95900000	1114878.80312000
867	2024-08-04 00:05:00	142.46	143.15	142.42	143.12	11221.528	3974	5827.01700000	831535.33300000
868	2024-08-04 00:10:00	143.11	143.43	142.98	143.2	10259.826	4787	6264.96500000	896976.91425000
869	2024-08-04 00:15:00	143.2	143.72	143.14	143.68	13339.024	5578	8010.97000000	1149087.01774000
870	2024-08-04 00:20:00	143.68	143.69	142.86	142.87	9619.119	5080	3282.28900000	469992.22612000
871	2024-08-04 00:25:00	142.86	142.99	142.62	142.71	7922.874	3703	4113.10300000	587202.73476000
872	2024-08-04 00:30:00	142.7	143.22	142.52	142.9	11557.609	4451	8612.37300000	1229878.73155000
873	2024-08-04 00:35:00	142.89	144.08	142.86	144.05	32027.02	6861	26572.03400000	3810422.97017000
874	2024-08-04 00:40:00	144.05	144.14	143.73	144.09	13079.006	4492	9013.80800000	1297369.30372000
875	2024-08-04 00:45:00	144.1	144.15	143.69	143.78	7627.068	4366	3881.25000000	558354.08996000
876	2024-08-04 00:50:00	143.78	144.23	143.78	144.14	8739.933	4217	5309.69200000	764822.54151000
877	2024-08-04 00:55:00	144.13	144.13	143.89	144.1	9089.738	3244	4988.59500000	718462.01942000
878	2024-08-04 01:00:00	144.1	144.22	143.44	143.45	10291.812	4688	4108.31300000	590932.07210000
879	2024-08-04 01:05:00	143.45	143.51	143.03	143.03	7552.627	4056	3134.36600000	448927.61567000
880	2024-08-04 01:10:00	143.02	143.46	142.87	143.4	7929.268	4829	3755.44300000	537684.22848000
881	2024-08-04 01:15:00	143.41	143.71	142.96	143.6	12472.365	5972	7450.46700000	1067877.00827000
882	2024-08-04 01:20:00	143.61	143.87	143.44	143.56	5100.513	4215	3236.07600000	464910.80483000
883	2024-08-04 01:25:00	143.56	143.56	143.13	143.19	8589.025	3214	5316.15300000	761847.56917000
884	2024-08-04 01:30:00	143.2	143.43	141.81	142.23	77270.028	10770	48643.61100000	6912276.51829000
885	2024-08-04 01:35:00	142.23	142.35	141.86	142.32	18768.719	6828	8914.67400000	1267329.16728000
886	2024-08-04 01:40:00	142.31	142.56	142.14	142.41	11738.525	4885	8058.23300000	1147113.53741000
887	2024-08-04 01:45:00	142.41	143.62	142.35	143.56	18279.971	6962	10206.14700000	1457992.15547000
888	2024-08-04 01:50:00	143.57	144.11	143.37	144.08	11245.902	6148	6764.84400000	971609.52806000
889	2024-08-04 01:55:00	144.08	144.23	143.91	144.09	10672.826	4196	5625.81400000	810643.12043000
890	2024-08-04 02:00:00	144.09	144.52	144.0	144.18	24577.16	5554	13190.01000000	1903868.14685000
891	2024-08-04 02:05:00	144.18	145.14	144.07	145.05	19740.472	6008	13225.85800000	1913613.11431000
892	2024-08-04 02:10:00	145.05	145.05	144.46	144.63	10299.346	6033	4706.39800000	681080.24296000
893	2024-08-04 02:15:00	144.64	145.11	144.4	144.92	11573.42	5175	6357.04800000	920619.99012000
894	2024-08-04 02:20:00	144.92	145.69	144.71	145.62	17070.95	6461	10069.15700000	1462634.85267000
895	2024-08-04 02:25:00	145.61	145.65	145.3	145.59	15609.107	4660	10486.68200000	1525708.13123000
896	2024-08-04 02:30:00	145.59	146.08	145.37	145.92	22552.554	8015	13970.86000000	2036858.38776000
897	2024-08-04 02:35:00	145.92	145.96	145.19	145.36	16814.767	6557	8332.64400000	1212711.12078000
898	2024-08-04 02:40:00	145.36	145.43	144.7	144.74	15127.198	5392	6883.99000000	998440.32263000
899	2024-08-04 02:45:00	144.74	145.28	144.71	145.28	8960.203	4733	6874.53600000	997011.90931000
900	2024-08-04 02:50:00	145.28	145.63	145.0	145.2	12427.917	5327	7088.05200000	1029489.59845000
901	2024-08-04 02:55:00	145.2	145.5	145.16	145.47	10749.387	3497	7492.41200000	1088766.76391000
902	2024-08-04 03:00:00	145.47	145.59	145.13	145.42	9981.771	5299	5370.92700000	780842.03651000
903	2024-08-04 03:05:00	145.42	145.8	145.42	145.77	9361.058	3882	6720.55100000	978890.88359000
904	2024-08-04 03:10:00	145.77	145.79	144.69	144.84	20603.74	6192	6334.83100000	918697.43609000
905	2024-08-04 03:15:00	144.85	145.29	144.85	144.99	7438.184	4944	4943.61300000	717142.31369000
906	2024-08-04 03:20:00	144.99	145.05	144.39	144.5	17579.519	4722	5417.44100000	783624.66194000
907	2024-08-04 03:25:00	144.5	144.74	144.33	144.67	8265.824	3355	4659.19600000	673311.99423000
908	2024-08-04 03:30:00	144.68	144.75	144.12	144.36	12965.536	5049	5871.85200000	847688.86009000
909	2024-08-04 03:35:00	144.37	144.61	144.17	144.27	7117.019	3859	3992.26800000	576703.53788000
910	2024-08-04 03:40:00	144.26	144.42	143.96	144.4	7904.971	3535	3062.61400000	441719.98540000
911	2024-08-04 03:45:00	144.4	144.55	144.1	144.26	7999.248	3783	3004.88500000	433655.80611000
912	2024-08-04 03:50:00	144.26	144.59	144.22	144.47	6919.659	2829	4667.42900000	674519.65811000
913	2024-08-04 03:55:00	144.48	144.6	144.32	144.32	4493.426	2016	1694.44800000	244868.09278000
914	2024-08-04 04:00:00	144.31	144.48	144.09	144.1	6136.077	3053	3703.77200000	534578.23040000
915	2024-08-04 04:05:00	144.09	144.19	143.67	143.93	8185.527	3586	3499.31800000	503572.22729000
916	2024-08-04 04:10:00	143.93	144.11	143.85	143.93	3356.116	2374	1775.14100000	255634.00612000
917	2024-08-04 04:15:00	143.94	144.25	143.85	144.17	5934.515	2383	4569.70400000	658345.30822000
918	2024-08-04 04:20:00	144.16	144.4	144.07	144.35	4997.704	2447	2633.68800000	379845.53491000
919	2024-08-04 04:25:00	144.35	144.39	144.11	144.36	2853.302	2074	1502.33500000	216751.39362000
920	2024-08-04 04:30:00	144.36	144.44	144.08	144.27	4416.613	3031	2467.66800000	355948.88459000
921	2024-08-04 04:35:00	144.27	144.27	143.62	143.62	7288.978	3760	1553.00700000	223633.16470000
922	2024-08-04 04:40:00	143.62	143.67	143.34	143.46	7944.318	4039	3521.49100000	505423.61484000
923	2024-08-04 04:45:00	143.47	143.71	143.21	143.46	14041.148	3988	2788.08600000	400049.93616000
924	2024-08-04 04:50:00	143.46	143.47	143.01	143.22	26219.655	4844	13999.96200000	2004722.32920000
925	2024-08-04 04:55:00	143.22	143.24	142.78	142.98	25944.259	4251	12825.64900000	1834200.33632000
926	2024-08-04 05:00:00	142.97	143.25	142.87	143.25	11926.981	3875	8493.50500000	1214771.08600000
927	2024-08-04 05:05:00	143.25	143.53	143.22	143.29	5268.27	3494	3447.81400000	494293.73739000
928	2024-08-04 05:10:00	143.28	143.53	143.1	143.1	5630.254	2315	3493.56400000	500873.09135000
929	2024-08-04 05:15:00	143.1	143.55	143.06	143.3	5285.397	2923	2229.58500000	319625.28067000
930	2024-08-04 05:20:00	143.3	143.44	143.11	143.2	2156.81	1684	1236.81200000	177147.41583000
931	2024-08-04 05:25:00	143.21	143.44	143.11	143.4	7231.662	2570	3980.26500000	570332.39646000
932	2024-08-04 05:30:00	143.39	143.9	143.2	143.83	5970.767	3267	4466.97600000	641707.64356000
933	2024-08-04 05:35:00	143.83	144.42	143.79	144.39	10930.256	4636	7950.43300000	1145286.63884000
934	2024-08-04 05:40:00	144.39	144.47	144.02	144.04	7406.987	2836	5127.23100000	740051.19738000
935	2024-08-04 05:45:00	144.04	144.11	143.81	143.84	4424.857	2387	2500.65700000	359880.47696000
936	2024-08-04 05:50:00	143.84	143.95	143.7	143.83	5247.471	2342	2889.02600000	415565.10484000
937	2024-08-04 05:55:00	143.84	143.9	143.56	143.63	4252.951	1921	2163.03500000	310788.14258000
938	2024-08-04 06:00:00	143.62	143.84	143.48	143.71	5075.116	2923	2556.31900000	367311.72863000
939	2024-08-04 06:05:00	143.7	143.7	143.39	143.43	5391.781	2070	3466.56300000	497436.15181000
940	2024-08-04 06:10:00	143.43	143.56	143.16	143.16	2498.165	1479	1163.30200000	166839.54635000
941	2024-08-04 06:15:00	143.15	143.38	143.01	143.37	4582.81	3162	2215.51700000	317208.70721000
942	2024-08-04 06:20:00	143.36	143.59	143.22	143.56	4614.419	2470	2666.73700000	382493.34407000
943	2024-08-04 06:25:00	143.56	143.68	143.47	143.67	6182.09	1970	3837.36000000	551089.04272000
944	2024-08-04 06:30:00	143.67	143.75	143.52	143.71	3197.196	1989	1777.55900000	255263.71158000
945	2024-08-04 06:35:00	143.71	144.01	143.45	143.5	4969.062	3034	2875.65400000	413534.82301000
946	2024-08-04 06:40:00	143.49	143.53	143.33	143.35	1895.505	1781	654.13300000	93820.51817000
947	2024-08-04 06:45:00	143.35	143.86	143.29	143.86	3059.47	2575	2088.11600000	299676.62596000
948	2024-08-04 06:50:00	143.86	143.96	143.66	143.84	4004.614	2293	2408.91100000	346513.36220000
949	2024-08-04 06:55:00	143.83	143.86	143.64	143.71	3924.539	2131	1816.92800000	261183.44798000
950	2024-08-04 07:00:00	143.71	143.77	143.43	143.56	2980.775	2208	1148.93900000	164981.99643000
951	2024-08-04 07:05:00	143.55	143.59	143.43	143.46	3693.324	2214	2069.58300000	296975.97055000
952	2024-08-04 07:10:00	143.46	143.7	143.36	143.43	3599.978	1822	1481.38900000	212603.80374000
953	2024-08-04 07:15:00	143.42	143.46	143.03	143.06	10941.934	2866	3225.17300000	461950.00698000
954	2024-08-04 07:20:00	143.07	143.29	143.02	143.05	4564.901	2466	1559.98700000	223340.11841000
955	2024-08-04 07:25:00	143.05	143.08	142.35	142.38	21182.544	5346	6330.35100000	902547.29990000
956	2024-08-04 07:30:00	142.39	142.48	141.48	141.6	44948.762	10970	13051.03600000	1851600.26786000
957	2024-08-04 07:35:00	141.6	141.64	140.99	141.23	48671.666	10760	21314.29100000	3010631.67918000
958	2024-08-04 07:40:00	141.22	141.58	140.87	141.39	15509.612	6709	7385.51500000	1042858.21495000
959	2024-08-04 07:45:00	141.4	141.67	140.64	140.96	19175.64	8716	7858.44200000	1108697.15289000
960	2024-08-04 07:50:00	140.97	141.17	140.57	140.82	13176.766	5969	8732.48700000	1230621.44374000
961	2024-08-04 07:55:00	140.83	141.04	140.72	140.82	15800.643	5197	6797.28000000	957271.42886000
962	2024-08-04 08:00:00	140.83	141.24	140.26	140.44	20372.528	8028	7988.40000000	1124819.31604000
963	2024-08-04 08:05:00	140.44	140.69	139.4	139.97	36462.705	11198	9393.43200000	1316433.17269000
964	2024-08-04 08:10:00	139.97	140.36	139.59	140.2	33369.122	8696	13158.11500000	1842141.38999000
965	2024-08-04 08:15:00	140.2	140.66	140.0	140.62	14853.836	5479	8794.92500000	1235188.63939000
966	2024-08-04 08:20:00	140.61	141.13	140.57	140.67	14841.821	6089	7590.93200000	1069538.37464000
967	2024-08-04 08:25:00	140.67	141.18	140.65	140.91	9481.266	4637	4672.81000000	658492.44748000
968	2024-08-04 08:30:00	140.92	141.45	140.88	141.39	6633.791	4822	4231.81900000	597755.48825000
969	2024-08-04 08:35:00	141.39	142.42	141.31	141.72	20345.301	8432	13049.83500000	1851800.56752000
970	2024-08-04 08:40:00	141.72	142.11	141.52	142.03	7446.464	4848	4330.41500000	614383.20723000
971	2024-08-04 08:45:00	142.04	142.64	142.02	142.18	23499.555	6284	9213.11800000	1311859.63628000
972	2024-08-04 08:50:00	142.19	142.49	142.06	142.48	9060.926	4046	5790.01100000	823704.32255000
973	2024-08-04 08:55:00	142.49	142.52	142.12	142.28	9558.68	3767	4203.82200000	598408.09568000
974	2024-08-04 09:00:00	142.28	142.39	141.89	142.39	4494.11	3414	2313.72300000	328879.06968000
975	2024-08-04 09:05:00	142.39	142.99	142.33	142.89	12857.27	4492	7612.22400000	1085917.26980000
976	2024-08-04 09:10:00	142.89	143.26	142.85	143.24	9727.222	3766	5963.14800000	853142.47274000
977	2024-08-04 09:15:00	143.24	143.57	142.49	142.61	58728.087	9000	24628.44700000	3516130.28530000
978	2024-08-04 09:20:00	142.61	142.99	142.58	142.95	8450.876	3312	5278.81200000	753599.87445000
979	2024-08-04 09:25:00	142.94	143.04	142.75	142.93	6127.791	2412	3511.23900000	501981.58752000
980	2024-08-04 09:30:00	142.94	142.98	142.62	142.86	7755.775	3616	3073.70700000	439053.59251000
981	2024-08-04 09:35:00	142.87	143.26	142.87	143.21	7271.033	3323	4126.66300000	590532.02275000
982	2024-08-04 09:40:00	143.21	143.22	142.77	143.01	6127.325	2788	2307.55800000	329982.05970000
983	2024-08-04 09:45:00	143.01	143.24	143.01	143.23	15554.525	3915	8236.92200000	1179137.72496000
984	2024-08-04 09:50:00	143.23	143.41	143.11	143.24	6971.827	3166	4048.06900000	580010.30948000
985	2024-08-04 09:55:00	143.23	143.53	143.11	143.46	15599.794	3546	10205.69700000	1463853.23052000
986	2024-08-04 10:00:00	143.46	143.55	142.95	143.03	5914.8	3694	2388.62900000	341981.51351000
987	2024-08-04 10:05:00	143.04	143.11	142.75	142.83	6459.957	3665	2501.49100000	357529.23098000
988	2024-08-04 10:10:00	142.84	142.88	142.64	142.66	5007.495	2267	1650.51600000	235593.81960000
989	2024-08-04 10:15:00	142.65	143.23	142.59	142.96	6711.884	3559	2641.46500000	377629.48150000
990	2024-08-04 10:20:00	142.96	143.35	142.95	143.31	5590.51	2230	2733.14800000	391305.95590000
991	2024-08-04 10:25:00	143.31	143.34	142.91	142.97	3599.025	2321	1267.06900000	181303.53600000
992	2024-08-04 10:30:00	142.96	143.06	142.67	142.88	5047.381	3520	1997.54100000	285332.71773000
993	2024-08-04 10:35:00	142.87	143.0	142.72	142.97	4813.941	2242	3346.44000000	478109.08456000
994	2024-08-04 10:40:00	142.96	143.21	142.92	142.99	5569.198	2277	2923.08300000	418344.78845000
995	2024-08-04 10:45:00	143.0	143.16	142.72	143.09	5637.033	2984	1954.56400000	279447.48026000
996	2024-08-04 10:50:00	143.09	143.53	143.05	143.48	11296.109	3112	6561.05800000	940948.52709000
997	2024-08-04 10:55:00	143.48	144.27	143.4	144.07	22502.164	6286	14251.92100000	2050911.33491000
998	2024-08-04 11:00:00	144.07	144.52	143.94	144.04	25758.38	7566	14706.75800000	2122023.05351000
999	2024-08-04 11:05:00	144.03	144.16	143.7	143.71	10269.356	4387	5933.53500000	854508.95559000
1000	2024-08-04 11:10:00	143.7	143.76	143.4	143.55	6941.759	3705	3582.70800000	514436.22275000
1001	2024-08-04 11:15:00	143.55	143.87	143.55	143.78	7283.379	3434	5314.21200000	763903.64887000
1002	2024-08-04 11:20:00	143.78	144.04	143.73	143.95	7543.197	2953	5645.44400000	812507.39430000
1003	2024-08-04 11:25:00	143.94	144.08	143.9	143.95	7639.548	2020	5291.91000000	762040.66319000
1004	2024-08-04 11:30:00	143.96	144.37	143.73	143.8	13641.366	4757	7743.05300000	1115177.82910000
1005	2024-08-04 11:35:00	143.8	144.05	143.68	143.82	8424.466	2852	5790.29900000	832788.06830000
1006	2024-08-04 11:40:00	143.83	143.96	143.67	143.75	8410.435	2729	4376.55000000	629498.44802000
1007	2024-08-04 11:45:00	143.75	143.92	143.24	143.29	19296.067	5885	4843.35900000	695296.83030000
1008	2024-08-04 11:50:00	143.29	143.55	143.19	143.46	19272.598	5926	7175.08800000	1028729.59424000
1009	2024-08-04 11:55:00	143.47	143.56	143.24	143.51	5327.624	2263	1646.88000000	236218.93175000
1010	2024-08-04 12:00:00	143.5	143.84	143.4	143.84	7269.005	4043	4465.72300000	641450.24456000
1011	2024-08-04 12:05:00	143.83	144.2	143.73	143.77	7243.004	3597	4059.64700000	584426.01775000
1012	2024-08-04 12:10:00	143.77	143.77	143.11	143.41	9103.746	3753	3093.18800000	443564.51632000
1013	2024-08-04 12:15:00	143.41	143.65	143.26	143.62	4855.245	3193	2711.38300000	389030.61167000
1014	2024-08-04 12:20:00	143.61	144.04	143.6	143.77	5991.906	3489	3134.86600000	450895.45453000
1015	2024-08-04 12:25:00	143.78	143.9	143.68	143.72	5843.166	2703	4161.23800000	598366.66337000
1016	2024-08-04 12:30:00	143.73	144.23	143.73	144.05	8670.777	4917	6369.76000000	917259.89918000
1017	2024-08-04 12:35:00	144.05	144.31	143.9	144.29	8014.66	4501	5717.16400000	823859.13394000
1018	2024-08-04 12:40:00	144.29	144.32	144.07	144.22	9459.625	3543	6276.42600000	905144.95295000
1019	2024-08-04 12:45:00	144.22	144.61	144.12	144.4	13738.582	4459	9663.51900000	1395379.12790000
1020	2024-08-04 12:50:00	144.41	144.93	144.25	144.86	13826.467	4918	9840.91000000	1422795.85383000
1021	2024-08-04 12:55:00	144.87	145.01	144.72	144.91	25773.9	4836	13508.37500000	1957434.82165000
1022	2024-08-04 13:00:00	144.92	145.12	144.37	144.47	35104.155	7321	15461.99000000	2240146.93548000
1023	2024-08-04 13:05:00	144.48	144.69	143.96	144.02	15324.573	5136	6027.64800000	870274.48853000
1024	2024-08-04 13:10:00	144.02	144.23	143.77	143.85	7189.01	3528	2903.97000000	418260.88055000
1025	2024-08-04 13:15:00	143.85	144.2	143.66	144.13	11437.788	4827	6677.81100000	960877.17618000
1026	2024-08-04 13:20:00	144.13	144.55	144.13	144.51	5924.662	3744	3471.00600000	501159.89734000
1027	2024-08-04 13:25:00	144.51	144.53	144.17	144.35	6398.0	3001	2411.31300000	348165.48006000
1028	2024-08-04 13:30:00	144.36	144.85	144.33	144.5	12429.104	4622	6288.61300000	909169.07796000
1029	2024-08-04 13:35:00	144.5	144.82	144.38	144.39	6949.388	3362	4381.01400000	633819.08947000
1030	2024-08-04 13:40:00	144.4	144.52	144.22	144.49	8268.043	3533	4965.99500000	716747.48179000
1031	2024-08-04 13:45:00	144.48	144.53	144.19	144.31	8991.284	3490	1795.92500000	259177.83569000
1032	2024-08-04 13:50:00	144.31	144.31	144.06	144.16	4384.618	2188	1555.31200000	224210.89517000
1033	2024-08-04 13:55:00	144.16	144.32	143.64	143.64	10889.35	3280	1696.82500000	244456.04967000
1034	2024-08-04 14:00:00	143.65	143.9	143.17	143.21	17992.907	5803	5907.37800000	848353.59312000
1035	2024-08-04 14:05:00	143.22	143.59	142.76	142.96	23421.794	7730	12085.38400000	1728555.38051000
1036	2024-08-04 14:10:00	142.96	143.07	141.78	141.88	26145.616	10719	9947.81800000	1417462.19059000
1037	2024-08-04 14:15:00	141.88	142.15	141.37	141.59	24121.288	11444	8538.06600000	1210066.22941000
1038	2024-08-04 14:20:00	141.59	141.8	141.07	141.13	24733.351	8992	8069.43400000	1140907.64668000
1039	2024-08-04 14:25:00	141.13	141.2	140.52	140.59	33231.067	9627	15486.68600000	2182415.11395000
1040	2024-08-04 14:30:00	140.6	140.83	139.83	139.88	49702.674	14758	18337.81900000	2570880.66156000
1041	2024-08-04 14:35:00	139.88	140.37	138.46	138.51	64374.257	22684	25139.91100000	3497801.04867000
1042	2024-08-04 14:40:00	138.52	139.62	138.39	138.54	91589.719	26557	53767.72800000	7465032.45855000
1043	2024-08-04 14:45:00	138.55	139.14	137.91	138.14	59387.097	24907	29736.97700000	4119684.10469000
1044	2024-08-04 14:50:00	138.14	138.94	137.33	138.77	85486.169	27685	37803.85900000	5217536.47901000
1045	2024-08-04 14:55:00	138.78	139.0	137.56	137.79	52745.066	19593	26930.93600000	3726455.41978000
1046	2024-08-04 15:00:00	137.8	137.81	136.56	137.27	81572.353	26929	33374.91200000	4571282.24052000
1047	2024-08-04 15:05:00	137.26	137.83	136.62	136.68	56075.411	20000	27160.43400000	3726255.30750000
1048	2024-08-04 15:10:00	136.68	136.9	136.0	136.74	67576.291	22623	33877.93300000	4624723.76810000
1049	2024-08-04 15:15:00	136.74	137.27	136.2	137.1	45097.603	18315	25304.44000000	3460991.30255000
1050	2024-08-04 15:20:00	137.1	137.51	136.7	137.01	29926.2	12820	13703.58300000	1878192.65346000
1051	2024-08-04 15:25:00	137.01	137.18	135.49	135.98	64122.494	18468	25164.53500000	3424000.35655000
1052	2024-08-04 15:30:00	135.97	136.53	135.76	136.46	29255.994	13995	14509.32800000	1975658.09707000
1053	2024-08-04 15:35:00	136.46	136.62	135.02	135.83	56638.996	17907	29923.93200000	4057250.05660000
1054	2024-08-04 15:40:00	135.82	136.49	135.65	136.3	31120.311	12488	16207.30700000	2203925.76650000
1055	2024-08-04 15:45:00	136.31	136.44	135.53	135.77	41667.903	14880	17610.02700000	2392467.33291000
1056	2024-08-04 15:50:00	135.78	135.84	135.03	135.47	43220.922	12642	22619.12200000	3061856.81815000
1057	2024-08-04 15:55:00	135.47	135.47	135.0	135.19	44007.598	12537	18379.33600000	2484083.28381000
1058	2024-08-04 16:00:00	135.19	135.48	134.5	134.75	72045.422	19237	28651.21600000	3867656.19719000
1059	2024-08-04 16:05:00	134.76	136.34	134.6	135.99	53315.674	18867	32450.26700000	4400112.20819000
1060	2024-08-04 16:10:00	135.99	136.81	135.31	136.05	116048.61	21088	68764.10700000	9356961.41976000
1061	2024-08-04 16:15:00	136.05	136.07	134.79	135.38	61417.353	18774	39224.17300000	5304768.97738000
1062	2024-08-04 16:20:00	135.37	135.37	134.67	134.68	69851.388	13723	41288.17000000	5573597.43866000
1063	2024-08-04 16:25:00	134.68	135.0	134.52	134.87	72653.2	16343	32988.77500000	4445301.85628000
1064	2024-08-04 16:30:00	134.87	135.13	134.57	135.06	41655.411	13240	26112.65000000	3521513.86951000
1065	2024-08-04 16:35:00	135.05	135.5	134.26	134.52	33497.447	11490	15150.23600000	2042020.22921000
1066	2024-08-04 16:40:00	134.51	135.36	134.12	135.06	34078.737	10795	19161.88000000	2580895.25742000
1067	2024-08-04 16:45:00	135.05	135.27	133.87	134.69	44329.396	15772	16240.52200000	2183873.51174000
1068	2024-08-04 16:50:00	134.69	134.86	134.3	134.48	23998.532	12069	11061.63200000	1488174.98264000
1069	2024-08-04 16:55:00	134.49	134.67	132.74	133.19	76896.005	19927	30113.76100000	4021091.61045000
1070	2024-08-04 17:00:00	133.2	133.52	132.68	133.07	81058.087	26105	38302.18300000	5096570.48866000
1071	2024-08-04 17:05:00	133.07	133.6	132.18	132.38	68469.757	22867	35138.14000000	4675369.20708000
1072	2024-08-04 17:10:00	132.37	133.11	131.25	132.89	127472.408	33585	58571.90700000	7748973.91800000
1073	2024-08-04 17:15:00	132.9	134.52	132.75	133.75	82972.121	27293	46968.41700000	6287404.37776000
1074	2024-08-04 17:20:00	133.76	134.43	132.9	134.27	96846.35	22133	51636.09000000	6890055.89850000
1075	2024-08-04 17:25:00	134.27	134.27	133.53	133.76	32525.221	13502	16493.04700000	2207444.15102000
1076	2024-08-04 17:30:00	133.76	133.95	132.57	132.97	33776.234	15603	17646.30000000	2353622.71293000
1077	2024-08-04 17:35:00	132.97	133.55	132.66	133.25	30559.692	14508	17724.59300000	2359130.79523000
1078	2024-08-04 17:40:00	133.24	133.6	131.22	131.87	114222.979	31541	48211.03000000	6382973.70005000
1079	2024-08-04 17:45:00	131.87	134.81	131.87	134.67	141740.054	30793	65239.57600000	8710023.33197000
1080	2024-08-04 17:50:00	134.67	135.87	134.46	135.42	91832.466	23892	58486.56500000	7907254.96171000
1081	2024-08-04 17:55:00	135.41	135.97	134.82	135.01	75807.906	19686	39627.39800000	5359809.08615000
1082	2024-08-04 18:00:00	135.01	135.91	134.52	135.85	55513.79	16941	34638.01600000	4681891.33387000
1083	2024-08-04 18:05:00	135.85	136.7	135.26	136.61	66803.033	18225	41879.22100000	5692455.67771000
1084	2024-08-04 18:10:00	136.61	136.94	135.97	136.87	94410.656	23974	58054.40700000	7919032.93716000
1085	2024-08-04 18:15:00	136.87	137.44	136.2	137.31	73836.063	21857	43164.81700000	5903326.57814000
1086	2024-08-04 18:20:00	137.32	138.47	137.08	138.25	79876.768	20921	53778.63300000	7407250.94406000
1087	2024-08-04 18:25:00	138.26	138.34	137.12	137.4	47115.198	15227	22077.18300000	3038906.26009000
1088	2024-08-04 18:30:00	137.39	137.98	137.04	137.64	43629.542	14128	20961.17700000	2882806.16928000
1089	2024-08-04 18:35:00	137.64	137.95	137.23	137.95	27696.63	11621	14195.14900000	1952422.82809000
1090	2024-08-04 18:40:00	137.95	139.04	137.91	138.74	60916.292	13261	29068.80300000	4027767.71895000
1091	2024-08-04 18:45:00	138.74	139.29	138.13	139.11	87467.211	17967	57681.50300000	8013378.39646000
1092	2024-08-04 18:50:00	139.11	140.13	139.01	140.04	70686.042	19299	49817.97900000	6963299.04305000
1093	2024-08-04 18:55:00	140.03	140.05	138.93	139.1	39944.76	12971	18485.78200000	2578776.65846000
1094	2024-08-04 19:00:00	139.1	139.47	138.5	138.61	23472.05	11926	11541.15100000	1603739.38580000
1095	2024-08-04 19:05:00	138.62	139.91	138.18	139.85	26598.066	12036	14141.27900000	1967982.91061000
1096	2024-08-04 19:10:00	139.85	141.14	139.66	141.01	70047.275	17567	46714.33000000	6562079.44210000
1097	2024-08-04 19:15:00	141.01	141.46	140.64	141.33	58758.132	16294	31290.91200000	4412702.70074000
1098	2024-08-04 19:20:00	141.33	142.62	141.21	142.12	82026.704	22169	50858.85300000	7222652.93269000
1099	2024-08-04 19:25:00	142.12	142.34	141.56	142.33	66867.221	17211	24635.00400000	3498275.94727000
1100	2024-08-04 19:30:00	142.34	142.36	141.06	141.32	40776.964	16315	17949.84400000	2541922.86387000
1101	2024-08-04 19:35:00	141.32	142.22	141.27	141.96	30049.034	11946	17045.37300000	2416607.89576000
1102	2024-08-04 19:40:00	141.95	142.5	141.69	142.15	40937.348	10748	15117.20300000	2148347.58041000
1103	2024-08-04 19:45:00	142.15	142.3	140.99	141.6	59865.507	15903	23865.79100000	3377340.41974000
1104	2024-08-04 19:50:00	141.61	143.0	141.55	142.76	23807.396	9946	14719.29100000	2093963.57592000
1105	2024-08-04 19:55:00	142.75	142.75	141.97	142.0	12629.837	8412	4837.79000000	688077.42216000
1106	2024-08-04 20:00:00	141.99	142.68	141.58	142.66	14808.539	8438	7513.14500000	1067496.87729000
1107	2024-08-04 20:05:00	142.67	143.14	142.31	142.93	16193.624	8965	8812.86600000	1258486.40113000
1108	2024-08-04 20:10:00	142.94	143.93	142.94	143.48	34467.737	12723	21018.18000000	3017819.17388000
1109	2024-08-04 20:15:00	143.48	143.64	142.65	143.2	35257.886	11511	14433.09900000	2065310.76390000
1110	2024-08-04 20:20:00	143.2	143.22	142.69	142.89	16323.681	8837	8958.48000000	1280750.07682000
1111	2024-08-04 20:25:00	142.88	143.26	142.32	142.34	14403.753	6486	5330.77800000	761837.63799000
1112	2024-08-04 20:30:00	142.34	142.79	142.28	142.52	11444.968	6753	4787.74400000	682426.43977000
1113	2024-08-04 20:35:00	142.52	142.52	141.36	141.48	25606.514	11156	11140.88500000	1580142.20437000
1114	2024-08-04 20:40:00	141.49	141.86	141.12	141.28	19249.061	9052	10338.75700000	1462833.77582000
1115	2024-08-04 20:45:00	141.28	142.19	141.15	141.97	19194.705	10233	10322.41500000	1462183.18773000
1116	2024-08-04 20:50:00	141.96	142.16	141.75	142.09	8345.035	6110	4429.33400000	628699.46890000
1117	2024-08-04 20:55:00	142.09	142.89	141.76	142.73	20845.203	6981	9366.03700000	1333147.72900000
1118	2024-08-04 21:00:00	142.74	142.85	141.97	142.08	12703.836	7285	5122.15900000	729259.53221000
1119	2024-08-04 21:05:00	142.09	142.7	142.09	142.39	8367.333	5703	3920.31700000	558376.37394000
1120	2024-08-04 21:10:00	142.39	142.39	141.78	141.98	13985.065	6831	6117.91900000	868794.14991000
1121	2024-08-04 21:15:00	141.98	142.24	141.25	141.37	14685.641	7666	7395.32700000	1048808.35407000
1122	2024-08-04 21:20:00	141.37	141.47	140.68	141.07	20619.442	6363	11646.05600000	1641848.72583000
1123	2024-08-04 21:25:00	141.08	141.09	140.32	140.47	29925.391	7958	15258.47100000	2145741.80238000
1124	2024-08-04 21:30:00	140.47	141.38	140.39	140.68	14883.636	5567	8056.65100000	1135070.76908000
1125	2024-08-04 21:35:00	140.68	141.07	140.52	140.9	16264.168	5455	9157.36900000	1289795.76130000
1126	2024-08-04 21:40:00	140.9	141.02	140.77	140.89	6990.335	2497	3814.03000000	537425.00160000
1127	2024-08-04 21:45:00	140.89	141.42	140.84	141.07	8589.023	2916	4876.92100000	688282.13975000
1128	2024-08-04 21:50:00	141.07	141.12	140.43	140.56	8301.942	2732	3984.30400000	560992.00163000
1129	2024-08-04 21:55:00	140.55	140.55	140.1	140.4	15013.105	4791	6260.36600000	877762.23447000
1130	2024-08-04 22:00:00	140.41	140.67	139.86	140.0	22173.672	12669	7081.17400000	993944.45735000
1131	2024-08-04 22:05:00	140.0	141.63	140.0	141.63	25466.399	12006	14100.70700000	1988521.79452000
1132	2024-08-04 22:10:00	141.63	142.66	141.61	142.25	47933.93	17676	30436.45200000	4325860.10188000
1133	2024-08-04 22:15:00	142.25	142.7	141.04	141.19	33492.706	17546	20224.62600000	2876728.93903000
1134	2024-08-04 22:20:00	141.19	141.57	140.82	141.31	13850.332	12528	7181.76600000	1014093.23731000
1135	2024-08-04 22:25:00	141.31	142.05	141.29	141.72	11105.955	8743	6538.16600000	926296.20640000
1136	2024-08-04 22:30:00	141.71	142.44	141.07	141.07	21607.506	12947	12349.18600000	1752062.57730000
1137	2024-08-04 22:35:00	141.08	141.99	140.95	141.64	30750.432	14396	20578.38700000	2914223.39747000
1138	2024-08-04 22:40:00	141.64	141.91	140.98	141.22	38327.048	10300	16322.04800000	2307388.61967000
1139	2024-08-04 22:45:00	141.21	141.33	140.4	140.83	14979.674	9642	5687.61100000	800825.00677000
1140	2024-08-04 22:50:00	140.82	140.85	140.16	140.48	18391.763	7253	8477.91400000	1190874.79786000
1141	2024-08-04 22:55:00	140.49	140.96	140.4	140.74	8045.07	5430	4887.52600000	687613.94510000
1142	2024-08-04 23:00:00	140.74	140.87	140.18	140.53	10252.699	8928	4833.48900000	679495.18923000
1143	2024-08-04 23:05:00	140.53	140.55	139.82	140.04	14326.727	7737	5984.80000000	838890.46904000
1144	2024-08-04 23:10:00	140.03	140.2	139.15	139.19	19847.539	8267	6355.91700000	888016.35494000
1145	2024-08-04 23:15:00	139.19	139.33	138.56	138.6	35244.41	12615	15332.75300000	2130955.29318000
1146	2024-08-04 23:20:00	138.61	139.61	138.6	139.03	23311.358	10998	12526.38000000	1740475.85321000
1147	2024-08-04 23:25:00	139.02	139.57	139.02	139.49	13380.731	7907	6520.59400000	908009.15876000
1148	2024-08-04 23:30:00	139.5	139.57	138.81	138.9	13688.41	9681	6723.45600000	935447.35097000
1149	2024-08-04 23:35:00	138.9	139.23	138.46	138.58	15726.555	8200	5949.27600000	826134.23295000
1150	2024-08-04 23:40:00	138.59	138.82	138.37	138.5	20908.903	7299	7993.90900000	1108447.98979000
1151	2024-08-04 23:45:00	138.49	138.5	137.55	137.61	73832.597	17764	29491.32200000	4068624.57504000
1152	2024-08-04 23:50:00	137.61	137.82	137.35	137.67	31442.636	12076	15241.27800000	2097838.88668000
1153	2024-08-04 23:55:00	137.66	138.44	137.57	138.33	22432.878	9591	16779.20200000	2316120.54056000
1154	2024-08-05 00:00:00	138.32	139.17	138.19	139.17	20168.474	13219	11961.56100000	1658826.89995000
1155	2024-08-05 00:05:00	139.17	139.35	137.68	137.71	37632.804	15896	14473.58600000	2006648.25010000
1156	2024-08-05 00:10:00	137.71	138.1	136.29	136.45	59109.904	21268	19990.25400000	2742663.81331000
1157	2024-08-05 00:15:00	136.45	139.37	136.21	138.21	116278.703	38683	66675.48300000	9200967.61706000
1158	2024-08-05 00:20:00	138.2	138.23	136.61	136.61	45210.568	27757	21287.56700000	2924631.85780000
1159	2024-08-05 00:25:00	136.61	137.35	136.36	136.81	97595.844	25396	53868.38300000	7366467.52417000
1160	2024-08-05 00:30:00	136.81	137.42	136.33	137.07	49184.868	24289	23851.67800000	3263883.32549000
1161	2024-08-05 00:35:00	137.07	137.21	134.58	134.82	95349.061	31185	31230.17500000	4238874.88418000
1162	2024-08-05 00:40:00	134.82	135.35	133.67	133.72	72019.607	28176	34358.60300000	4620933.38199000
1163	2024-08-05 00:45:00	133.74	135.58	133.72	134.16	97436.65	34138	51550.97200000	6929058.09577000
1164	2024-08-05 00:50:00	134.16	134.49	132.48	132.57	99557.152	29999	37723.07200000	5036266.18169000
1165	2024-08-05 00:55:00	132.56	132.7	130.04	131.41	187073.093	49835	77748.83300000	10215278.93258000
1166	2024-08-05 01:00:00	131.41	131.86	130.02	130.51	116784.64	44790	51383.24500000	6727808.42939000
1167	2024-08-05 01:05:00	130.51	130.8	125.0	126.53	436448.681	75960	132525.57800000	16901444.12478000
1168	2024-08-05 01:10:00	126.56	129.2	121.93	128.44	456988.38	78539	194867.75600000	24338750.69262000
1169	2024-08-05 01:15:00	128.48	132.27	127.55	131.02	254658.266	72201	145960.80000000	19036893.45573000
1170	2024-08-05 01:20:00	131.02	133.56	128.0	129.05	188537.681	64000	90438.48100000	11910269.34716000
1171	2024-08-05 01:25:00	129.05	132.47	127.09	131.61	189720.094	68441	101039.79100000	13145401.13475000
1172	2024-08-05 01:30:00	131.61	133.05	128.77	131.73	133402.607	53066	64917.85100000	8502485.50134000
1173	2024-08-05 01:35:00	131.73	133.61	131.31	131.78	119515.708	45108	62660.31100000	8307760.49267000
1174	2024-08-05 01:40:00	131.78	132.68	130.51	132.17	115961.322	40694	56375.64300000	7425554.10121000
1175	2024-08-05 01:45:00	132.17	132.17	129.62	130.43	100176.456	33919	47575.95200000	6206762.62807000
1176	2024-08-05 01:50:00	130.43	131.93	129.8	131.06	162834.759	30779	78558.89600000	10269327.01055000
1177	2024-08-05 01:55:00	131.07	131.87	130.38	131.08	112384.142	28914	49204.08100000	6453282.57015000
1178	2024-08-05 02:00:00	131.08	131.41	128.41	128.56	89954.973	28039	40133.15600000	5216720.05951000
1179	2024-08-05 02:05:00	128.57	130.47	128.39	130.14	72899.057	22086	39511.55200000	5112636.17640000
1180	2024-08-05 02:10:00	130.15	130.19	126.61	127.15	92903.385	26907	38475.80900000	4927980.99294000
1181	2024-08-05 02:15:00	127.15	128.02	125.44	126.55	108118.652	34108	55100.01700000	6981979.84495000
1182	2024-08-05 02:20:00	126.56	130.35	126.33	130.12	87945.098	28252	47762.89100000	6143472.31307000
1183	2024-08-05 02:25:00	130.13	130.4	128.51	128.66	62066.879	22222	30566.86900000	3949915.74947000
1184	2024-08-05 02:30:00	128.66	130.08	128.53	129.46	56401.311	20910	32325.27500000	4181117.26106000
1185	2024-08-05 02:35:00	129.46	130.1	127.34	127.56	51557.791	21146	21652.87900000	2792244.99223000
1186	2024-08-05 02:40:00	127.56	128.21	126.94	127.49	61386.949	20163	27611.22500000	3523427.01840000
1187	2024-08-05 02:45:00	127.48	129.39	126.94	129.39	63150.685	21916	35408.31900000	4533569.26984000
1188	2024-08-05 02:50:00	129.39	131.04	129.23	129.62	80730.833	26656	44167.66900000	5749602.55949000
1189	2024-08-05 02:55:00	129.61	131.16	129.33	130.96	61714.656	20688	35882.32200000	4685151.82769000
1190	2024-08-05 03:00:00	130.96	131.05	130.14	130.19	39023.505	15488	20182.50700000	2634812.63439000
1191	2024-08-05 03:05:00	130.18	130.21	128.02	128.26	50751.583	19667	24255.03300000	3127570.87928000
1192	2024-08-05 03:10:00	128.26	129.33	127.88	128.47	50045.323	20127	24051.95500000	3088476.95895000
1193	2024-08-05 03:15:00	128.47	128.76	127.72	128.5	44987.667	17475	23451.05800000	3004271.57563000
1194	2024-08-05 03:20:00	128.49	130.21	128.3	129.94	48797.86	18827	22317.57200000	2883974.52243000
1195	2024-08-05 03:25:00	129.94	130.31	128.66	129.59	56319.996	20517	25817.80100000	3346864.93098000
1196	2024-08-05 03:30:00	129.59	129.87	128.17	128.36	64293.026	22203	30634.05200000	3954840.29825000
1197	2024-08-05 03:35:00	128.36	128.98	127.9	128.49	49098.246	16511	20895.89700000	2681185.27901000
1198	2024-08-05 03:40:00	128.49	129.33	128.19	129.27	37795.044	12024	16279.34500000	2094394.47227000
1199	2024-08-05 03:45:00	129.26	130.05	128.64	128.66	48215.142	14727	22745.37700000	2946626.89595000
1200	2024-08-05 03:50:00	128.65	128.78	127.7	127.75	65091.301	17013	27323.76100000	3500530.96201000
1201	2024-08-05 03:55:00	127.76	128.03	125.93	126.14	68540.364	16523	22113.41700000	2811705.59741000
1202	2024-08-05 04:00:00	126.13	126.54	125.0	125.36	104163.133	23345	46020.11300000	5783283.72046000
1203	2024-08-05 04:05:00	125.36	126.98	125.36	126.91	59813.348	17620	34057.49200000	4297066.59720000
1204	2024-08-05 04:10:00	126.91	130.13	126.82	129.76	93235.635	23038	56111.24600000	7213028.83079000
1205	2024-08-05 04:15:00	129.75	129.88	128.9	129.39	55552.255	17330	29690.33000000	3839907.03087000
1206	2024-08-05 04:20:00	129.38	129.98	127.93	128.06	72319.057	17874	29592.11500000	3820837.00867000
1207	2024-08-05 04:25:00	128.05	128.35	126.56	126.78	45958.588	13948	18919.24900000	2411741.05486000
1208	2024-08-05 04:30:00	126.78	127.2	126.65	126.78	40410.996	13365	19393.36800000	2461689.02382000
1209	2024-08-05 04:35:00	126.77	127.1	125.0	125.29	86836.268	19332	40229.41100000	5059670.97843000
1210	2024-08-05 04:40:00	125.29	126.55	125.14	126.11	44624.176	16408	24141.50300000	3036922.36245000
1211	2024-08-05 04:45:00	126.1	126.45	124.33	124.36	67510.866	20840	27141.20500000	3403983.14004000
1212	2024-08-05 04:50:00	124.36	124.71	123.25	123.62	91382.403	28506	39947.59200000	4951796.62376000
1213	2024-08-05 04:55:00	123.62	124.63	123.5	123.85	63248.486	20639	32615.76300000	4044808.86930000
1214	2024-08-05 05:00:00	123.84	124.11	122.05	122.16	124676.399	26398	44743.90300000	5507549.16884000
1215	2024-08-05 05:05:00	122.16	123.47	120.0	120.1	310937.124	47556	123931.28900000	14993493.43161000
1216	2024-08-05 05:10:00	120.11	120.19	112.71	117.89	796188.61	142863	366187.84100000	42675981.07387000
1217	2024-08-05 05:15:00	117.89	119.52	114.14	116.22	314932.675	85904	159028.66400000	18585119.01408000
1218	2024-08-05 05:20:00	116.22	122.15	116.16	121.48	281407.943	65946	143728.38600000	17151437.77263000
1219	2024-08-05 05:25:00	121.49	122.58	120.78	121.12	127225.926	45282	62662.27900000	7633258.92376000
1220	2024-08-05 05:30:00	121.13	123.6	120.55	123.18	125780.987	41078	65798.95100000	8053893.59531000
1221	2024-08-05 05:35:00	123.18	123.31	121.5	121.62	90121.258	31046	37466.99900000	4580147.78596000
1222	2024-08-05 05:40:00	121.62	122.0	119.81	121.17	106073.59	30329	50837.90700000	6154439.97995000
1223	2024-08-05 05:45:00	121.18	122.61	120.6	120.81	99717.692	25706	49662.16500000	6034121.85427000
1224	2024-08-05 05:50:00	120.82	121.3	119.31	120.25	106009.449	28358	50199.51400000	6032802.09463000
1225	2024-08-05 05:55:00	120.24	120.73	118.14	118.53	92446.501	23952	42032.54400000	5015530.00299000
1226	2024-08-05 06:00:00	118.56	120.09	116.09	116.66	136649.157	32693	67334.13600000	7945296.52013000
1227	2024-08-05 06:05:00	116.65	119.84	115.69	118.9	219679.182	44412	112332.10200000	13222883.35045000
1228	2024-08-05 06:10:00	118.89	119.62	117.43	118.43	140182.401	31836	68257.33800000	8089356.52977000
1229	2024-08-05 06:15:00	118.43	119.93	117.03	117.16	184920.805	36541	90218.98800000	10693497.20651000
1230	2024-08-05 06:20:00	117.15	118.3	110.0	111.45	360057.94	56951	148233.02000000	17002651.15802000
1231	2024-08-05 06:25:00	111.42	115.93	111.0	113.75	327654.851	51305	173219.01500000	19710533.96492000
1232	2024-08-05 06:30:00	113.75	117.51	113.49	116.16	208192.377	44645	114787.99200000	13341496.07101000
1233	2024-08-05 06:35:00	116.16	116.8	112.92	113.11	171505.447	36622	90493.22500000	10377069.87947000
1234	2024-08-05 06:40:00	113.12	113.48	110.0	112.26	296293.798	58382	131166.71800000	14587257.49929000
1235	2024-08-05 06:45:00	112.25	116.79	111.91	116.01	208543.017	48952	109737.51000000	12569961.66481000
1236	2024-08-05 06:50:00	115.99	117.3	113.99	115.14	129810.929	37437	68901.03700000	7980897.60463000
1237	2024-08-05 06:55:00	115.13	117.66	114.58	117.6	97797.042	28710	53195.01300000	6183804.18465000
1238	2024-08-05 07:00:00	117.59	118.75	116.55	118.54	93770.901	26895	51406.71200000	6038670.89815000
1239	2024-08-05 07:05:00	118.54	119.15	116.63	118.0	109530.298	34158	54216.39700000	6402385.99225000
1240	2024-08-05 07:10:00	118.0	118.38	117.2	117.22	83295.822	25235	36574.28000000	4312927.13330000
1241	2024-08-05 07:15:00	117.23	121.59	117.22	121.36	150213.186	31816	75852.11700000	9076418.17029000
1242	2024-08-05 07:20:00	121.37	122.33	118.84	121.26	275474.842	53273	116312.71800000	14133439.28030000
1243	2024-08-05 07:25:00	121.25	122.03	120.14	121.33	147184.949	34566	67649.72300000	8193099.92668000
1244	2024-08-05 07:30:00	121.33	121.56	120.14	120.29	100460.368	25532	51073.70000000	6167594.49784000
1245	2024-08-05 07:35:00	120.28	122.27	120.09	121.88	87229.483	24716	44010.50500000	5355393.83988000
1246	2024-08-05 07:40:00	121.89	124.44	121.86	123.32	162108.715	36419	84864.53800000	10483512.98944000
1247	2024-08-05 07:45:00	123.31	124.01	122.45	123.29	107681.507	26622	55001.01900000	6780023.45250000
1248	2024-08-05 07:50:00	123.29	123.4	122.2	122.66	90315.999	22094	37151.09000000	4560572.26808000
1249	2024-08-05 07:55:00	122.67	123.34	122.4	122.9	75301.566	16567	44142.46700000	5424146.52996000
1250	2024-08-05 08:00:00	122.91	123.9	122.38	123.44	115885.997	22172	73389.94200000	9033366.23132000
1251	2024-08-05 08:05:00	123.44	123.62	120.8	121.17	86721.71	25128	36014.14800000	4385475.06065000
1252	2024-08-05 08:10:00	121.17	121.47	120.4	121.41	52520.224	16343	27408.21100000	3315691.86412000
1253	2024-08-05 08:15:00	121.4	123.52	121.13	122.85	57669.738	20174	34672.96600000	4242153.94725000
1254	2024-08-05 08:20:00	122.85	122.89	121.72	122.46	38946.44	17300	17599.64200000	2153536.34383000
1255	2024-08-05 08:25:00	122.47	122.63	121.41	121.65	34521.679	15152	15357.30000000	1872964.03880000
1256	2024-08-05 08:30:00	121.65	122.97	121.65	122.33	32039.171	15472	15353.87500000	1879111.84514000
1257	2024-08-05 08:35:00	122.34	123.06	121.68	121.82	37074.512	15311	20121.79700000	2466201.97781000
1258	2024-08-05 08:40:00	121.82	121.94	119.62	120.03	65886.685	21538	26649.44200000	3214245.54750000
1259	2024-08-05 08:45:00	120.03	120.73	119.66	119.73	44153.404	16328	21894.80700000	2630452.66775000
1260	2024-08-05 08:50:00	119.74	120.1	119.44	119.89	46488.045	15849	25311.79100000	3033082.51444000
1261	2024-08-05 08:55:00	119.9	121.0	119.8	120.86	35088.791	12376	19022.50700000	2292137.61021000
1262	2024-08-05 09:00:00	120.87	121.71	120.7	121.26	39935.348	15507	21518.49200000	2608946.28735000
1263	2024-08-05 09:05:00	121.26	121.54	120.67	120.71	33627.585	12278	18342.87600000	2223532.88519000
1264	2024-08-05 09:10:00	120.7	120.72	119.15	120.0	49356.618	16020	27279.71400000	3268733.77071000
1265	2024-08-05 09:15:00	119.99	122.03	119.75	121.96	46362.884	17194	25720.50000000	3116954.44193000
1266	2024-08-05 09:20:00	121.95	122.34	121.29	121.89	35351.024	12777	18927.90600000	2307251.31737000
1267	2024-08-05 09:25:00	121.89	121.92	120.73	121.6	35008.674	13438	17917.89400000	2174520.31793000
1268	2024-08-05 09:30:00	121.6	122.04	121.07	121.15	26210.236	12408	13742.81100000	1668866.13289000
1269	2024-08-05 09:35:00	121.15	121.9	120.8	120.98	31085.763	12351	15332.75200000	1859335.59460000
1270	2024-08-05 09:40:00	120.98	121.51	119.78	119.91	39976.847	14638	14402.40300000	1740696.90971000
1271	2024-08-05 09:45:00	119.9	120.57	117.9	118.24	82885.418	25672	36561.43900000	4351230.35497000
1272	2024-08-05 09:50:00	118.24	119.34	118.05	118.55	64313.59	20170	31861.64000000	3778539.93844000
1273	2024-08-05 09:55:00	118.54	120.11	118.52	119.97	41675.889	13709	22134.42400000	2637670.19112000
1274	2024-08-05 10:00:00	119.96	120.3	119.29	119.7	60065.054	19260	29028.00600000	3477281.57021000
1275	2024-08-05 10:05:00	119.69	120.1	118.38	118.4	59055.743	19112	20399.45200000	2431312.81380000
1276	2024-08-05 10:10:00	118.41	119.11	117.49	117.75	56178.446	20941	27490.60700000	3250071.68079000
1277	2024-08-05 10:15:00	117.74	117.9	117.0	117.46	69443.683	20919	31251.32000000	3670326.42131000
1278	2024-08-05 10:20:00	117.45	117.45	116.47	116.77	61265.969	15475	27714.98000000	3238470.78945000
1279	2024-08-05 10:25:00	116.76	117.07	116.15	116.64	51869.179	13824	24755.94600000	2887513.80509000
1280	2024-08-05 10:30:00	116.63	117.79	116.19	116.37	56511.064	16194	29171.92700000	3411197.61233000
1281	2024-08-05 10:35:00	116.37	116.84	115.02	115.11	95022.024	22575	41159.71300000	4757758.48499000
1282	2024-08-05 10:40:00	115.11	117.75	115.06	117.73	74112.332	19077	40230.69000000	4682969.34105000
1283	2024-08-05 10:45:00	117.72	118.24	116.73	117.55	80403.26	17565	35828.08800000	4209969.22328000
1284	2024-08-05 10:50:00	117.54	117.58	116.14	116.75	49098.277	13117	23926.71500000	2791609.74289000
1285	2024-08-05 10:55:00	116.75	116.82	115.5	115.96	45282.143	9674	21282.57400000	2468927.94010000
1286	2024-08-05 11:00:00	115.96	116.11	113.54	113.75	91183.47	20618	34916.59500000	3997730.33073000
1287	2024-08-05 11:05:00	113.75	114.19	113.02	113.38	92256.564	20238	38456.52800000	4365374.62276000
1288	2024-08-05 11:10:00	113.38	115.76	113.38	115.37	68920.242	19068	33901.15700000	3889014.58435000
1289	2024-08-05 11:15:00	115.37	116.0	113.66	113.96	67771.661	16593	33590.95500000	3864224.52445000
1290	2024-08-05 11:20:00	113.96	114.3	112.42	114.02	74212.148	19353	33944.76200000	3844092.29387000
1291	2024-08-05 11:25:00	114.02	114.15	111.26	111.43	97861.239	21846	47298.32200000	5302370.59614000
1292	2024-08-05 11:30:00	111.43	112.38	110.9	111.48	101077.078	21460	36549.58200000	4073686.54089000
1293	2024-08-05 11:35:00	111.48	112.59	110.56	110.87	75760.078	17851	33600.92700000	3746893.09006000
1294	2024-08-05 11:40:00	110.86	113.4	110.65	113.12	71314.519	19962	39177.19200000	4398808.40887000
1295	2024-08-05 11:45:00	113.11	115.27	112.56	114.62	95992.375	21387	50620.91400000	5781576.07489000
1296	2024-08-05 11:50:00	114.63	117.03	113.8	115.81	109725.936	21972	57726.47800000	6662828.79524000
1297	2024-08-05 11:55:00	115.81	116.54	115.19	115.96	76435.829	14275	44178.62400000	5119145.76033000
1298	2024-08-05 12:00:00	115.97	118.64	115.49	118.42	114644.436	24609	59452.54100000	6946156.93711000
1299	2024-08-05 12:05:00	118.43	118.51	116.3	117.01	66493.886	17570	30587.88500000	3591687.93247000
1300	2024-08-05 12:10:00	117.01	117.25	115.72	115.89	58067.529	15744	28683.80400000	3341081.38260000
1301	2024-08-05 12:15:00	115.9	116.18	113.49	113.76	119046.495	24839	59827.49800000	6869809.74334000
1302	2024-08-05 12:20:00	113.76	115.13	113.45	113.7	106956.496	22997	51666.83100000	5883183.86409000
1303	2024-08-05 12:25:00	113.7	113.91	112.03	112.76	68000.128	18721	30657.45600000	3458953.74447000
1304	2024-08-05 12:30:00	112.75	114.41	111.65	113.47	99803.517	25596	49257.15400000	5570928.46258000
1305	2024-08-05 12:35:00	113.47	115.34	113.22	113.88	86234.142	25083	43494.72700000	4966803.76765000
1306	2024-08-05 12:40:00	113.88	116.17	113.88	115.57	86580.1	23973	38409.23700000	4428284.36486000
1307	2024-08-05 12:45:00	115.57	115.58	113.98	114.88	67182.814	18903	31162.71800000	3576206.40850000
1308	2024-08-05 12:50:00	114.88	114.99	112.78	112.93	57309.849	17442	26370.74400000	2998933.07929000
1309	2024-08-05 12:55:00	112.92	112.95	111.48	111.83	110913.291	24814	49721.56500000	5572968.43686000
1310	2024-08-05 13:00:00	111.83	113.21	111.05	112.55	98805.753	25245	46946.83200000	5264534.38853000
1311	2024-08-05 13:05:00	112.54	114.99	112.34	114.06	97649.691	24873	46306.97200000	5281980.38041000
1312	2024-08-05 13:10:00	114.1	115.39	113.58	113.8	61234.784	16869	26967.01300000	3090447.85024000
1313	2024-08-05 13:15:00	113.81	113.99	111.61	112.75	83096.878	27803	39695.33200000	4469318.11822000
1314	2024-08-05 13:20:00	112.74	113.2	111.1	112.02	77725.144	24672	35560.71400000	3982681.71124000
1315	2024-08-05 13:25:00	112.01	112.51	110.1	110.19	108121.359	26010	46252.97800000	5125459.35081000
1316	2024-08-05 13:30:00	110.19	118.99	110.03	117.5	271416.259	60548	137992.40500000	15935200.33433000
1317	2024-08-05 13:35:00	117.46	120.1	116.73	119.57	206978.877	60984	112353.41400000	13329596.64362000
1318	2024-08-05 13:40:00	119.58	119.64	117.5	118.92	121499.429	43115	59091.16300000	7014783.13448000
1319	2024-08-05 13:45:00	118.93	122.72	118.85	122.59	201942.4	55148	120538.57000000	14625682.21575000
1320	2024-08-05 13:50:00	122.58	123.47	121.34	123.18	256447.518	55228	151016.41100000	18508620.14807000
1321	2024-08-05 13:55:00	123.18	123.63	121.87	122.6	102105.173	37489	49683.75400000	6103116.54605000
1322	2024-08-05 14:00:00	122.6	127.17	122.6	126.27	286614.949	84932	158364.88000000	19877488.37702000
1323	2024-08-05 14:05:00	126.28	127.01	124.69	125.13	144681.927	58259	72249.55500000	9106441.61808000
1324	2024-08-05 14:10:00	125.13	126.11	123.8	126.05	94715.321	39621	51796.06100000	6474570.90890000
1325	2024-08-05 14:15:00	126.04	129.8	125.28	129.47	164219.636	56687	96236.80200000	12317425.53055000
1326	2024-08-05 14:20:00	129.47	129.47	127.34	128.93	118916.034	42137	57172.12900000	7337216.21197000
1327	2024-08-05 14:25:00	128.94	129.46	125.57	125.84	138791.817	43141	57866.66500000	7390563.96770000
1328	2024-08-05 14:30:00	125.84	128.64	125.82	128.2	88395.371	34341	49158.92500000	6280036.43619000
1329	2024-08-05 14:35:00	128.21	128.89	127.62	128.54	76181.264	31239	33269.66800000	4269634.69410000
1330	2024-08-05 14:40:00	128.53	131.51	128.26	130.48	196492.865	61562	106574.00100000	13891072.52975000
1331	2024-08-05 14:45:00	130.49	130.7	128.16	128.76	134791.179	45048	67738.95500000	8756125.11301000
1332	2024-08-05 14:50:00	128.77	130.5	128.42	129.99	78228.539	31089	43185.46500000	5595935.77401000
1333	2024-08-05 14:55:00	129.98	130.04	128.75	129.31	75677.769	28301	33878.62400000	4385624.76310000
1334	2024-08-05 15:00:00	129.31	130.03	127.76	127.96	131124.53	37089	74232.99900000	9520844.47102000
1335	2024-08-05 15:05:00	127.96	130.91	127.89	130.9	80559.611	30106	44553.26900000	5763272.68869000
1336	2024-08-05 15:10:00	130.91	132.5	129.9	131.36	168312.385	47872	76300.64200000	10031264.31808000
1337	2024-08-05 15:15:00	131.36	132.65	130.74	130.89	159734.861	43388	73378.17700000	9671295.91750000
1338	2024-08-05 15:20:00	130.89	131.3	129.69	130.54	192122.378	38549	77840.92700000	10157668.01377000
1339	2024-08-05 15:25:00	130.55	131.5	130.17	130.26	74572.155	27745	29213.72800000	3822140.48796000
1340	2024-08-05 15:30:00	130.26	131.29	129.88	130.47	124390.484	31835	46940.51100000	6125709.68441000
1341	2024-08-05 15:35:00	130.46	131.4	129.7	131.23	89385.323	28909	48352.87300000	6316689.93833000
1342	2024-08-05 15:40:00	131.24	131.87	129.71	130.03	69116.689	25073	31942.74600000	4180644.30809000
1343	2024-08-05 15:45:00	130.02	130.57	129.7	129.81	60413.713	28492	30630.25000000	3987054.47617000
1344	2024-08-05 15:50:00	129.81	131.33	129.31	130.8	61550.956	26109	30140.78800000	3927558.87699000
1345	2024-08-05 15:55:00	130.8	130.85	129.86	130.44	55062.377	20890	21306.21900000	2776577.31162000
1346	2024-08-05 16:00:00	130.45	132.05	130.0	131.82	67024.874	31463	39319.03900000	5151029.72686000
1347	2024-08-05 16:05:00	131.83	133.44	131.54	132.73	88701.661	36366	46936.51300000	6216351.34287000
1348	2024-08-05 16:10:00	132.74	133.58	131.65	133.16	68965.612	27313	31878.24600000	4229484.79727000
1349	2024-08-05 16:15:00	133.17	133.69	131.86	132.9	62976.531	27616	31241.59600000	4148847.19557000
1350	2024-08-05 16:20:00	132.9	134.65	132.08	134.39	83094.031	35621	45248.20900000	6029007.85562000
1351	2024-08-05 16:25:00	134.4	135.53	133.94	135.23	111861.962	39710	62496.43300000	8436479.17560000
1352	2024-08-05 16:30:00	135.24	135.35	133.0	133.14	84527.99	35566	36445.08000000	4888068.83727000
1353	2024-08-05 16:35:00	133.15	133.58	131.69	132.6	66460.714	30051	32559.58300000	4314291.22925000
1354	2024-08-05 16:40:00	132.6	133.43	132.01	133.11	54177.465	24821	29353.77700000	3897408.42589000
1355	2024-08-05 16:45:00	133.11	133.14	131.6	131.71	49006.239	22311	22532.73400000	2980136.64393000
1356	2024-08-05 16:50:00	131.72	132.35	131.29	131.46	43118.574	17310	18799.60600000	2479037.11667000
1357	2024-08-05 16:55:00	131.46	131.88	131.03	131.17	42251.121	17131	18594.61800000	2443168.93488000
1358	2024-08-05 17:00:00	131.18	132.28	131.09	131.59	49014.895	21299	24717.74200000	3256830.23673000
1359	2024-08-05 17:05:00	131.58	131.89	130.52	131.51	53504.433	20891	23691.80700000	3107158.42737000
1360	2024-08-05 17:10:00	131.51	132.73	131.47	132.46	42290.539	17434	21216.82000000	2805415.97447000
1361	2024-08-05 17:15:00	132.46	133.4	132.39	132.84	45079.655	21415	22665.71600000	3013818.38031000
1362	2024-08-05 17:20:00	132.83	134.2	132.74	133.72	41903.35	20345	25936.49200000	3467380.80456000
1363	2024-08-05 17:25:00	133.72	133.92	132.2	132.85	29283.538	14658	13277.74900000	1767312.04157000
1364	2024-08-05 17:30:00	132.86	133.79	132.54	132.88	27492.657	17622	13139.45500000	1750235.52743000
1365	2024-08-05 17:35:00	132.88	133.19	132.32	132.75	23011.015	12637	9432.35100000	1252380.38832000
1366	2024-08-05 17:40:00	132.75	134.2	132.75	134.12	31666.093	11711	19709.42600000	2637151.63043000
1367	2024-08-05 17:45:00	134.12	134.98	133.26	134.78	37364.231	16946	21732.42500000	2915286.93264000
1368	2024-08-05 17:50:00	134.79	135.38	134.18	135.05	53271.169	18705	30160.92600000	4065669.58103000
1369	2024-08-05 17:55:00	135.04	135.09	134.04	134.36	25143.373	12396	12004.14900000	1615655.81363000
1370	2024-08-05 18:00:00	134.37	134.45	133.61	134.24	27859.632	13994	14051.97800000	1882337.24836000
1371	2024-08-05 18:05:00	134.24	134.46	133.68	133.79	21235.103	11435	9661.03500000	1294554.66795000
1372	2024-08-05 18:10:00	133.79	133.86	132.75	132.8	33673.839	12412	13781.22300000	1838918.01838000
1373	2024-08-05 18:15:00	132.82	133.12	131.42	131.78	44935.723	16135	17363.25400000	2296067.59642000
1374	2024-08-05 18:20:00	131.78	132.0	130.83	130.88	49419.158	16416	21222.50900000	2789988.94263000
1375	2024-08-05 18:25:00	130.88	131.6	130.74	131.18	51267.493	13804	25279.27300000	3312508.18732000
1376	2024-08-05 18:30:00	131.17	131.71	130.94	131.43	37241.264	15281	21215.06800000	2785346.97747000
1377	2024-08-05 18:35:00	131.43	131.85	130.62	130.62	28782.922	12943	13185.78200000	1732917.40371000
1378	2024-08-05 18:40:00	130.62	131.0	130.15	130.55	43048.274	15782	21273.66900000	2778181.04935000
1379	2024-08-05 18:45:00	130.55	131.17	130.04	130.25	35599.973	14757	18323.93300000	2391496.37040000
1380	2024-08-05 18:50:00	130.26	130.51	129.38	129.53	56937.002	17454	27881.57400000	3618319.31576000
1381	2024-08-05 18:55:00	129.54	129.96	128.38	128.5	83355.473	22781	35264.30600000	4556371.51360000
1382	2024-08-05 19:00:00	128.5	130.63	128.39	129.44	71972.598	25252	39622.79200000	5131831.63652000
1383	2024-08-05 19:05:00	129.43	130.17	128.81	129.19	28357.955	15284	13419.33200000	1739626.97071000
1384	2024-08-05 19:10:00	129.2	129.64	128.38	128.42	40463.076	16190	19358.34100000	2495258.11108000
1385	2024-08-05 19:15:00	128.41	129.15	127.09	128.06	78729.976	24780	32179.21600000	4114660.06204000
1386	2024-08-05 19:20:00	128.06	129.34	127.63	129.23	46664.377	20303	26085.62500000	3349125.42901000
1387	2024-08-05 19:25:00	129.23	130.2	128.56	129.06	42577.01	22487	21122.74800000	2730252.79133000
1388	2024-08-05 19:30:00	129.05	130.01	128.57	129.26	37285.0	20160	17995.65400000	2324345.02241000
1389	2024-08-05 19:35:00	129.27	129.55	128.69	128.77	26106.556	14215	11798.07300000	1523116.95371000
1390	2024-08-05 19:40:00	128.78	128.87	126.8	126.99	40265.261	15722	18719.02300000	2388396.22024000
1391	2024-08-05 19:45:00	126.99	127.83	126.8	127.13	33327.64	15289	16899.22000000	2150353.87674000
1392	2024-08-05 19:50:00	127.14	127.98	126.7	127.42	48298.283	19502	26477.56500000	3373057.25380000
1393	2024-08-05 19:55:00	127.42	129.01	127.24	128.76	35907.969	16597	20928.41500000	2681648.37824000
1394	2024-08-05 20:00:00	128.76	129.88	128.33	129.69	30811.648	17578	18916.46600000	2442172.23472000
1395	2024-08-05 20:05:00	129.69	131.62	129.53	131.43	53677.357	21677	29199.27800000	3814556.12743000
1396	2024-08-05 20:10:00	131.42	131.48	130.37	130.5	32707.707	14877	15891.07800000	2079610.29059000
1397	2024-08-05 20:15:00	130.5	130.91	130.04	130.21	26562.384	12524	13828.44200000	1802868.48992000
1398	2024-08-05 20:20:00	130.21	131.5	130.11	131.16	22829.665	11833	13310.97900000	1739675.11274000
1399	2024-08-05 20:25:00	131.15	131.64	130.81	131.64	20418.906	10239	12141.36900000	1591665.84188000
1400	2024-08-05 20:30:00	131.64	132.32	130.85	131.38	35756.585	14263	19821.26400000	2609500.14578000
1401	2024-08-05 20:35:00	131.38	131.4	129.91	130.26	24799.412	11862	10448.15200000	1363673.02954000
1402	2024-08-05 20:40:00	130.26	132.4	130.24	131.78	32745.881	14284	18904.28900000	2485947.54014000
1403	2024-08-05 20:45:00	131.78	132.12	130.63	130.66	15168.213	11418	7171.14900000	942899.25377000
1404	2024-08-05 20:50:00	130.67	131.06	130.47	130.53	16062.382	7345	8581.54900000	1122150.82235000
1405	2024-08-05 20:55:00	130.52	131.99	130.47	131.91	14492.662	8037	8360.44300000	1095688.19832000
1406	2024-08-05 21:00:00	131.91	133.4	131.55	132.32	43203.89	17101	22171.48200000	2941746.30840000
1407	2024-08-05 21:05:00	132.31	132.7	130.79	131.44	30786.824	16964	16408.47200000	2159298.36405000
1408	2024-08-05 21:10:00	131.43	133.4	131.25	133.25	30308.118	13523	16705.37300000	2209562.32795000
1409	2024-08-05 21:15:00	133.25	135.1	132.85	134.53	60105.583	24848	35678.89100000	4795451.24973000
1410	2024-08-05 21:20:00	134.53	134.59	133.38	133.68	20867.599	8710	10678.42800000	1431784.18418000
1411	2024-08-05 21:25:00	133.68	133.99	133.07	133.14	14685.65	6396	7984.89700000	1065605.21988000
1412	2024-08-05 21:30:00	133.14	133.93	132.73	133.15	16539.011	7102	9341.16000000	1246137.90811000
1413	2024-08-05 21:35:00	133.15	133.55	132.41	132.45	13905.347	5803	5442.37800000	724457.97845000
1414	2024-08-05 21:40:00	132.46	132.7	131.57	131.65	27693.634	5417	19036.49700000	2509662.25723000
1415	2024-08-05 21:45:00	131.66	131.67	130.86	130.87	13048.08	4124	4886.66000000	641857.63393000
1416	2024-08-05 21:50:00	130.86	131.31	130.26	130.67	28629.285	5894	13048.73100000	1706766.80285000
1417	2024-08-05 21:55:00	130.67	131.6	130.66	131.28	9779.953	4207	5308.58200000	696926.89365000
1418	2024-08-05 22:00:00	131.28	132.78	131.24	132.55	30280.219	12218	16617.91400000	2195741.01737000
1419	2024-08-05 22:05:00	132.55	133.4	132.24	132.51	25828.227	12732	13987.17000000	1857328.98617000
1420	2024-08-05 22:10:00	132.5	132.56	130.64	130.95	37503.669	13230	15350.75000000	2017770.13700000
1421	2024-08-05 22:15:00	130.96	132.4	130.89	132.32	30922.861	9215	15786.04600000	2079009.29099000
1422	2024-08-05 22:20:00	132.31	133.52	132.13	133.33	25229.469	8414	15578.36800000	2069494.91524000
1423	2024-08-05 22:25:00	133.33	134.2	132.76	134.13	24678.339	8936	13584.07000000	1815072.35672000
1424	2024-08-05 22:30:00	134.12	134.12	133.09	133.21	19734.649	7153	9008.48300000	1202459.07810000
1425	2024-08-05 22:35:00	133.2	133.61	133.0	133.37	14899.948	5551	7135.02600000	951023.32559000
1426	2024-08-05 22:40:00	133.37	133.63	132.79	132.86	10690.295	4318	4534.38800000	603749.74221000
1427	2024-08-05 22:45:00	132.87	133.46	132.58	133.0	12480.975	4769	7281.39700000	968969.90204000
1428	2024-08-05 22:50:00	132.99	133.15	131.99	132.04	14820.492	5785	6593.91600000	873408.39928000
1429	2024-08-05 22:55:00	132.04	132.51	131.5	132.51	20206.128	5770	7151.59200000	943884.73672000
1430	2024-08-05 23:00:00	132.52	133.48	132.14	133.4	14130.553	5472	9184.13900000	1218187.40207000
1431	2024-08-05 23:05:00	133.4	134.68	133.35	133.79	29925.6	8949	17150.89700000	2300806.81239000
1432	2024-08-05 23:10:00	133.8	133.87	132.47	133.02	19577.884	6987	10332.46700000	1374700.51901000
1433	2024-08-05 23:15:00	133.01	133.09	132.0	132.0	21040.43	6328	11631.10700000	1541047.29740000
1434	2024-08-05 23:20:00	132.0	132.17	131.0	131.01	23333.838	7273	12675.99600000	1667744.90017000
1435	2024-08-05 23:25:00	131.02	131.53	130.79	131.0	17161.035	5650	7629.13700000	1000277.39459000
1436	2024-08-05 23:30:00	131.0	131.16	130.5	130.95	14738.153	5364	7832.86800000	1024804.93252000
1437	2024-08-05 23:35:00	130.95	131.29	130.61	131.07	13335.084	4890	8233.01900000	1078146.85191000
1438	2024-08-05 23:40:00	131.07	131.2	130.19	130.37	30264.445	7467	16601.44800000	2169724.16925000
1439	2024-08-05 23:45:00	130.38	130.9	129.63	130.0	27804.601	10020	10863.87000000	1415543.80251000
1440	2024-08-05 23:50:00	130.0	130.5	129.73	129.73	15267.96	6694	6853.90600000	891216.83181000
1441	2024-08-05 23:55:00	129.72	130.07	129.52	129.78	27454.507	7216	12169.88900000	1579306.66624000
1442	2024-08-06 00:00:00	129.79	130.91	129.4	130.91	28153.558	8554	15212.34200000	1981488.54225000
1443	2024-08-06 00:05:00	130.91	132.88	130.88	132.76	54789.568	13376	33379.12500000	4405562.87173000
1444	2024-08-06 00:10:00	132.77	134.27	132.67	134.06	81517.847	18550	49236.50800000	6571124.73046000
1445	2024-08-06 00:15:00	134.05	135.84	133.63	135.0	74482.35	21818	41023.78800000	5533023.30882000
1446	2024-08-06 00:20:00	134.99	137.09	134.68	137.03	80082.381	25898	47194.17200000	6413904.30317000
1447	2024-08-06 00:25:00	137.02	138.56	136.66	138.12	80357.368	24010	45224.58500000	6228944.83532000
1448	2024-08-06 00:30:00	138.11	138.9	136.77	138.28	65142.871	24425	29551.80900000	4076262.59641000
1449	2024-08-06 00:35:00	138.27	138.39	137.06	137.89	38122.989	18370	18888.22400000	2603580.78098000
1450	2024-08-06 00:40:00	137.9	138.2	137.28	138.12	26452.545	11559	13554.06600000	1867942.01116000
1451	2024-08-06 00:45:00	138.13	138.95	137.55	138.31	56534.465	17802	27786.26200000	3841805.69146000
1452	2024-08-06 00:50:00	138.31	138.45	137.62	138.25	39065.286	12434	16419.19900000	2267705.84435000
1453	2024-08-06 00:55:00	138.24	138.98	137.91	138.94	36170.532	10508	19929.81100000	2754200.11151000
1454	2024-08-06 01:00:00	138.94	139.69	138.49	139.56	64562.118	16851	38455.04900000	5350624.05777000
1455	2024-08-06 01:05:00	139.55	139.55	138.31	139.0	52645.175	17234	26592.10100000	3691720.34896000
1456	2024-08-06 01:10:00	139.0	140.47	138.75	139.96	55589.041	20072	34659.17700000	4844480.15372000
1457	2024-08-06 01:15:00	139.96	140.5	139.72	139.9	51715.471	15547	22046.92300000	3088975.20477000
1458	2024-08-06 01:20:00	139.9	140.29	138.83	139.89	38942.853	14557	15758.37500000	2202003.48961000
1459	2024-08-06 01:25:00	139.9	140.62	139.76	139.91	33952.666	11968	20706.91900000	2902178.05557000
1460	2024-08-06 01:30:00	139.92	139.93	138.42	138.45	36747.674	13357	13826.06300000	1921252.95259000
1461	2024-08-06 01:35:00	138.45	138.5	137.0	137.43	88303.068	24263	30904.60800000	4256045.94277000
1462	2024-08-06 01:40:00	137.44	138.76	137.24	138.52	32924.528	13208	20804.20600000	2873194.76798000
1463	2024-08-06 01:45:00	138.52	138.73	137.96	138.37	31981.134	11181	19398.60100000	2684347.75953000
1464	2024-08-06 01:50:00	138.36	139.13	138.3	139.04	26554.648	11027	15160.36900000	2105419.37916000
1465	2024-08-06 01:55:00	139.03	139.55	138.51	138.63	30120.966	10379	13668.24200000	1902217.75991000
1466	2024-08-06 02:00:00	138.62	139.1	138.3	138.97	27237.223	10106	13090.02100000	1816351.52822000
1467	2024-08-06 02:05:00	138.96	139.86	138.85	139.19	21004.067	9613	12845.34300000	1789851.69171000
1468	2024-08-06 02:10:00	139.18	139.39	138.51	139.09	21511.554	7346	8007.89500000	1111909.53737000
1469	2024-08-06 02:15:00	139.08	139.55	138.73	139.22	14976.359	6812	7213.08600000	1003420.35071000
1470	2024-08-06 02:20:00	139.21	139.53	138.72	138.98	31538.621	8762	14551.81000000	2024092.89885000
1471	2024-08-06 02:25:00	138.98	139.42	138.69	139.37	22174.246	6881	9440.16500000	1312276.11480000
1472	2024-08-06 02:30:00	139.36	140.5	139.29	140.33	33980.995	11174	20304.40100000	2845067.20121000
1473	2024-08-06 02:35:00	140.32	141.1	140.1	140.9	38653.919	9597	25811.31000000	3635597.26393000
1474	2024-08-06 02:40:00	140.91	140.91	138.98	139.07	28314.175	10656	11047.71400000	1544762.98504000
1475	2024-08-06 02:45:00	139.06	139.97	138.81	139.39	19299.563	8898	9949.89100000	1385808.68378000
1476	2024-08-06 02:50:00	139.39	139.75	139.08	139.19	25686.364	8332	13271.24600000	1851009.97032000
1477	2024-08-06 02:55:00	139.19	139.81	139.16	139.43	9260.724	3848	5234.67600000	729975.05809000
1478	2024-08-06 03:00:00	139.42	139.78	138.53	138.63	18400.448	9351	6475.52500000	901513.40187000
1479	2024-08-06 03:05:00	138.63	139.13	138.22	138.57	21746.899	8330	8334.50600000	1156170.21120000
1480	2024-08-06 03:10:00	138.57	138.67	137.85	138.43	27611.049	8993	10952.49400000	1514825.27995000
1481	2024-08-06 03:15:00	138.44	138.58	137.49	138.32	30733.018	9659	12490.66400000	1723268.19592000
1482	2024-08-06 03:20:00	138.33	138.76	138.25	138.45	13982.496	5403	6228.74300000	862640.47825000
1483	2024-08-06 03:25:00	138.45	138.98	138.32	138.81	15184.288	4997	8453.92400000	1172268.15542000
1484	2024-08-06 03:30:00	138.81	139.28	138.71	139.2	13226.352	5948	7248.59400000	1007575.44486000
1485	2024-08-06 03:35:00	139.2	139.31	139.04	139.06	12494.03	4509	6077.79100000	845744.13633000
1486	2024-08-06 03:40:00	139.06	139.23	138.49	138.64	12163.756	4792	5481.18000000	760669.86867000
1487	2024-08-06 03:45:00	138.65	139.1	138.57	138.89	23016.358	4136	16377.77300000	2272370.73513000
1488	2024-08-06 03:50:00	138.9	139.5	138.46	139.28	15632.711	5716	10546.07100000	1467101.04565000
1489	2024-08-06 03:55:00	139.28	139.34	138.59	138.62	9982.49	4706	4498.45000000	625098.97521000
1490	2024-08-06 04:00:00	138.63	138.82	137.5	137.72	33447.95	10384	14416.57100000	1989390.78972000
1491	2024-08-06 04:05:00	137.71	138.38	137.65	138.33	15012.779	5946	7252.07100000	1000346.80094000
1492	2024-08-06 04:10:00	138.33	139.52	138.3	139.4	19320.968	6778	10762.47100000	1497564.90278000
1493	2024-08-06 04:15:00	139.39	139.75	139.02	139.28	16007.139	6801	8504.68800000	1185534.03207000
1494	2024-08-06 04:20:00	139.28	139.44	138.92	139.42	14500.277	5209	7460.23100000	1038450.60862000
1495	2024-08-06 04:25:00	139.42	140.05	139.16	140.05	16694.318	5977	10148.56400000	1418516.09938000
1496	2024-08-06 04:30:00	140.05	140.66	139.52	140.21	29531.507	9419	16309.08300000	2287930.99542000
1497	2024-08-06 04:35:00	140.2	140.77	139.72	140.67	21335.351	8623	10633.33500000	1491488.93516000
1498	2024-08-06 04:40:00	140.68	140.74	139.74	139.8	27222.121	7865	14227.30700000	1996585.93090000
1499	2024-08-06 04:45:00	139.81	139.98	138.93	139.85	19775.8	8782	8003.16400000	1115718.31120000
1500	2024-08-06 04:50:00	139.85	140.93	139.58	140.92	27495.594	8842	18953.95100000	2660839.35138000
1501	2024-08-06 04:55:00	140.91	141.29	140.56	141.15	24197.739	8751	14843.05200000	2092323.06829000
1502	2024-08-06 05:00:00	141.15	141.5	140.17	140.61	26925.713	9287	15202.90700000	2143330.93617000
1503	2024-08-06 05:05:00	140.62	140.86	139.68	140.68	17644.663	9180	8109.30700000	1137931.10250000
1504	2024-08-06 05:10:00	140.69	140.69	139.34	139.59	22319.509	8085	9188.87400000	1284301.65452000
1505	2024-08-06 05:15:00	139.6	140.57	139.56	140.43	18174.661	8705	10207.26300000	1429853.16533000
1506	2024-08-06 05:20:00	140.43	141.2	139.83	140.72	18506.606	9350	10226.52100000	1438451.26781000
1507	2024-08-06 05:25:00	140.73	141.06	140.59	141.02	14832.474	6942	6891.18900000	970952.49517000
1508	2024-08-06 05:30:00	141.01	141.22	140.55	141.04	23323.993	8645	13405.55700000	1888913.20608000
1509	2024-08-06 05:35:00	141.04	142.0	140.99	142.0	29950.798	10222	18060.66300000	2560141.41338000
1510	2024-08-06 05:40:00	141.99	142.88	141.69	142.71	42276.124	12115	28408.81500000	4041029.71093000
1511	2024-08-06 05:45:00	142.72	142.95	142.26	142.76	43156.722	12832	25853.78000000	3686280.66000000
1512	2024-08-06 05:50:00	142.76	143.06	142.42	142.83	31348.985	11367	16963.91500000	2422163.04078000
1513	2024-08-06 05:55:00	142.83	143.41	142.6	143.1	29469.655	10370	16168.02200000	2311656.93566000
1514	2024-08-06 06:00:00	143.11	143.33	142.59	143.2	26012.64	12527	14135.89300000	2021981.93018000
1515	2024-08-06 06:05:00	143.21	144.0	142.93	142.95	43005.162	17735	21592.09700000	3100854.28556000
1516	2024-08-06 06:10:00	142.96	143.01	142.19	142.39	35427.919	14667	13378.66800000	1907534.56861000
1517	2024-08-06 06:15:00	142.39	142.52	141.64	142.15	27433.626	12269	12223.94300000	1736180.84576000
1518	2024-08-06 06:20:00	142.14	143.44	142.02	143.4	17808.772	12751	10982.89600000	1566608.92907000
1519	2024-08-06 06:25:00	143.39	143.6	142.44	142.44	29970.786	11228	16993.16000000	2430364.86968000
1520	2024-08-06 06:30:00	142.44	143.05	142.04	142.85	26016.887	14044	13442.61600000	1916104.55588000
1521	2024-08-06 06:35:00	142.84	143.07	142.44	142.57	19268.719	12513	10201.32200000	1456164.84154000
1522	2024-08-06 06:40:00	142.58	142.68	141.99	142.43	25265.014	10520	10000.71400000	1423068.52295000
1523	2024-08-06 06:45:00	142.42	142.48	141.8	142.0	18201.888	10347	8518.08400000	1210172.45469000
1524	2024-08-06 06:50:00	142.0	142.21	141.77	141.83	18793.094	7926	9053.53700000	1285061.27313000
1525	2024-08-06 06:55:00	141.84	141.92	141.45	141.5	20823.652	7369	8320.35000000	1177955.88670000
1526	2024-08-06 07:00:00	141.49	142.0	141.0	141.76	25793.196	13008	12681.00200000	1794194.33093000
1527	2024-08-06 07:05:00	141.76	141.8	141.33	141.52	13534.439	7375	8060.47700000	1141130.04370000
1528	2024-08-06 07:10:00	141.51	141.55	140.58	140.9	17739.68	7873	6139.23300000	865384.87898000
1529	2024-08-06 07:15:00	140.9	141.47	140.82	141.47	17498.53	9776	8920.62400000	1258548.58525000
1530	2024-08-06 07:20:00	141.47	141.64	140.3	140.35	16704.849	9279	6462.21200000	910192.59604000
1531	2024-08-06 07:25:00	140.36	140.5	140.02	140.31	24634.441	9002	11636.75100000	1632110.65360000
1532	2024-08-06 07:30:00	140.31	141.13	140.2	140.7	17034.119	11180	12224.00400000	1719796.87249000
1533	2024-08-06 07:35:00	140.69	141.07	140.5	141.01	23203.442	8957	13181.71600000	1856198.58346000
1534	2024-08-06 07:40:00	141.02	141.57	140.88	141.45	18665.472	7482	9983.50900000	1410433.41147000
1535	2024-08-06 07:45:00	141.44	142.42	141.19	141.36	26341.578	11476	12804.53200000	1816573.83897000
1536	2024-08-06 07:50:00	141.37	142.12	141.17	141.62	28965.47	8974	9882.30700000	1400448.74908000
1537	2024-08-06 07:55:00	141.62	142.41	141.5	141.98	14426.756	6101	7710.64600000	1095203.66731000
1538	2024-08-06 08:00:00	141.98	142.11	140.84	141.36	23264.618	9373	9406.42800000	1330618.32879000
1539	2024-08-06 08:05:00	141.35	142.06	140.73	140.79	21877.53	8789	8528.11600000	1206599.27417000
1540	2024-08-06 08:10:00	140.79	141.02	140.26	140.44	34651.729	9630	15586.82100000	2193020.29202000
1541	2024-08-06 08:15:00	140.45	140.77	139.83	139.98	28910.602	9398	12059.25200000	1691056.83618000
1542	2024-08-06 08:20:00	139.97	140.08	139.47	139.53	43193.688	10580	16123.12600000	2253276.84159000
1543	2024-08-06 08:25:00	139.53	139.66	138.82	138.94	59447.51	15975	28469.27900000	3964765.38457000
1544	2024-08-06 08:30:00	138.94	139.32	138.07	138.08	72524.791	17872	30913.91400000	4291094.96242000
1545	2024-08-06 08:35:00	138.09	138.58	137.39	137.92	70558.291	20976	34422.27400000	4747053.49764000
1546	2024-08-06 08:40:00	137.93	138.55	137.43	137.86	49830.448	14701	22948.17900000	3168723.11107000
1547	2024-08-06 08:45:00	137.86	138.25	136.62	137.28	60172.661	20460	29076.37100000	3990306.98730000
1548	2024-08-06 08:50:00	137.28	138.35	137.28	138.08	29913.149	13117	19558.19300000	2697309.36937000
1549	2024-08-06 08:55:00	138.09	138.58	137.4	137.49	23632.139	9453	9366.54300000	1294526.23620000
1550	2024-08-06 09:00:00	137.49	137.52	136.63	136.91	40646.981	15216	17610.98800000	2412623.79319000
1551	2024-08-06 09:05:00	136.9	137.35	136.34	137.07	42076.81	13705	18762.46600000	2569262.06184000
1552	2024-08-06 09:10:00	137.07	137.6	137.04	137.43	39703.438	10887	20958.79500000	2878119.59389000
1553	2024-08-06 09:15:00	137.42	137.6	136.81	137.43	43361.438	11046	25673.89600000	3521216.52001000
1554	2024-08-06 09:20:00	137.44	137.97	137.14	137.58	23156.922	9272	15056.69900000	2072149.56056000
1555	2024-08-06 09:25:00	137.58	137.99	137.36	137.98	14603.256	7121	8460.60400000	1164940.56100000
1556	2024-08-06 09:30:00	137.98	138.92	137.06	137.37	51176.657	16650	29255.68000000	4046896.84279000
1557	2024-08-06 09:35:00	137.37	138.05	137.37	137.6	22737.651	11155	11171.83100000	1538568.54140000
1558	2024-08-06 09:40:00	137.6	139.44	137.4	138.41	51515.476	18251	31051.14000000	4304770.01017000
1559	2024-08-06 09:45:00	138.41	138.96	138.14	138.17	27074.121	12066	15410.69900000	2134664.44592000
1560	2024-08-06 09:50:00	138.17	139.06	137.74	138.86	22872.582	10660	11877.36600000	1643584.00687000
1561	2024-08-06 09:55:00	138.86	139.33	138.62	138.88	24819.939	8130	13654.16400000	1897552.55084000
1562	2024-08-06 10:00:00	138.88	139.02	138.27	138.58	17084.348	8467	8406.22300000	1165780.51236000
1563	2024-08-06 10:05:00	138.57	138.98	138.0	138.9	23847.663	9075	12875.60300000	1784220.03232000
1564	2024-08-06 10:10:00	138.89	139.58	138.57	138.58	21308.7	9006	11826.16600000	1644744.06425000
1565	2024-08-06 10:15:00	138.58	138.8	138.24	138.32	15162.182	7994	7502.16300000	1039150.03654000
1566	2024-08-06 10:20:00	138.32	138.46	137.84	138.28	13991.608	8625	5641.75800000	778881.68459000
1567	2024-08-06 10:25:00	138.27	139.19	138.24	139.1	12772.772	7183	6061.84900000	841160.31487000
1568	2024-08-06 10:30:00	139.11	139.8	138.94	139.31	26831.836	12384	13427.46500000	1870569.83001000
1569	2024-08-06 10:35:00	139.32	139.6	138.9	139.21	14154.104	8250	7506.33000000	1045986.30720000
1570	2024-08-06 10:40:00	139.22	139.49	138.59	138.86	13470.393	7106	6351.97100000	883162.87825000
1571	2024-08-06 10:45:00	138.86	139.2	138.6	138.9	12361.654	7563	4942.77200000	686563.14874000
1572	2024-08-06 10:50:00	138.9	138.92	138.1	138.53	17081.061	8055	5483.39700000	759072.45114000
1573	2024-08-06 10:55:00	138.52	139.29	138.45	139.23	10275.374	6268	5442.58300000	756502.59527000
1574	2024-08-06 11:00:00	139.24	139.64	138.28	138.39	15113.717	10874	6727.30500000	935406.15636000
1575	2024-08-06 11:05:00	138.39	139.3	138.22	139.03	11479.787	9580	5548.60300000	770356.16694000
1576	2024-08-06 11:10:00	139.02	139.4	138.64	139.0	13661.693	7826	4905.43600000	682241.24209000
1577	2024-08-06 11:15:00	138.99	139.33	138.51	138.51	11930.714	7442	5097.49900000	707902.73190000
1578	2024-08-06 11:20:00	138.52	139.02	138.41	138.59	11279.006	6834	5936.22100000	823136.37770000
1579	2024-08-06 11:25:00	138.59	138.76	138.0	138.32	26374.396	9193	9673.29900000	1337346.34924000
1580	2024-08-06 11:30:00	138.33	139.34	138.33	139.29	18177.806	9266	11180.62800000	1552405.03487000
1581	2024-08-06 11:35:00	139.29	140.09	139.0	139.67	24567.042	10479	13872.01800000	1937375.82943000
1582	2024-08-06 11:40:00	139.67	140.64	139.62	140.42	20578.151	8806	11515.20200000	1613383.86784000
1583	2024-08-06 11:45:00	140.41	141.04	139.75	140.17	33019.725	12548	16402.32400000	2303181.43303000
1584	2024-08-06 11:50:00	140.16	140.17	138.93	139.28	18814.41	9638	6686.87900000	932552.27940000
1585	2024-08-06 11:55:00	139.28	139.89	139.25	139.47	29514.56	6983	11410.92800000	1593034.75335000
1586	2024-08-06 12:00:00	139.46	140.05	138.91	139.37	21150.955	9334	9254.43000000	1291447.83542000
1587	2024-08-06 12:05:00	139.38	139.38	138.22	138.65	20415.989	9119	9301.24200000	1290237.24836000
1588	2024-08-06 12:10:00	138.66	139.22	138.45	138.89	19552.898	8513	12593.48700000	1749819.30467000
1589	2024-08-06 12:15:00	138.88	139.96	138.53	139.89	13451.945	10330	7492.37600000	1042795.02225000
1590	2024-08-06 12:20:00	139.88	140.08	139.6	139.92	15166.501	9779	9255.81500000	1294653.02851000
1591	2024-08-06 12:25:00	139.91	140.55	139.61	140.53	14015.486	8159	8028.00400000	1124952.70663000
1592	2024-08-06 12:30:00	140.53	140.54	139.18	139.2	13098.76	9372	4880.04100000	682589.43757000
1593	2024-08-06 12:35:00	139.21	139.39	138.53	139.24	25917.393	11515	12732.85400000	1768691.61385000
1594	2024-08-06 12:40:00	139.25	139.39	138.55	138.56	31135.711	10850	14265.80400000	1982990.50324000
1595	2024-08-06 12:45:00	138.56	138.58	137.54	137.77	36151.732	16149	14726.24400000	2032425.26294000
1596	2024-08-06 12:50:00	137.77	138.4	137.66	137.67	17301.615	9885	8031.86400000	1108483.63056000
1597	2024-08-06 12:55:00	137.68	138.15	137.58	137.81	33659.54	8836	22794.74400000	3141195.91664000
1598	2024-08-06 13:00:00	137.81	138.27	137.65	138.07	16637.733	11094	7724.19300000	1065193.67951000
1599	2024-08-06 13:05:00	138.07	138.58	137.72	138.1	17541.79	9058	11819.93200000	1633865.89678000
1600	2024-08-06 13:10:00	138.11	138.42	137.89	137.98	9887.086	6594	4907.29800000	678075.61854000
1601	2024-08-06 13:15:00	137.98	138.27	137.22	137.33	23850.865	11331	9061.68600000	1247953.86985000
1602	2024-08-06 13:20:00	137.33	137.6	136.62	136.9	45239.598	15487	21518.36300000	2951261.16181000
1603	2024-08-06 13:25:00	136.9	140.0	136.9	139.62	67025.226	24796	45005.48400000	6252596.39841000
1604	2024-08-06 13:30:00	139.62	140.6	138.85	138.9	54038.673	23209	27184.28300000	3799412.44435000
1605	2024-08-06 13:35:00	138.89	139.19	137.93	138.88	38708.289	19503	17239.24400000	2387403.77240000
1606	2024-08-06 13:40:00	138.87	139.32	136.88	137.28	42490.427	18823	17410.38400000	2396098.43688000
1607	2024-08-06 13:45:00	137.28	137.44	136.11	136.89	77757.443	24681	39625.48200000	5412632.60652000
1608	2024-08-06 13:50:00	136.88	138.48	136.51	138.32	44006.159	18787	22991.07500000	3163946.06694000
1609	2024-08-06 13:55:00	138.32	139.5	138.18	138.94	46425.823	15349	25873.94600000	3594066.28940000
1610	2024-08-06 14:00:00	138.93	140.09	138.69	139.66	52592.11	16564	32572.83300000	4548491.47299000
1611	2024-08-06 14:05:00	139.66	142.99	139.56	142.15	118727.775	40168	71520.19300000	10134931.46976000
1612	2024-08-06 14:10:00	142.14	143.39	141.84	142.79	81870.48	30803	47810.72900000	6822193.93401000
1613	2024-08-06 14:15:00	142.79	145.0	142.52	144.72	98903.599	37059	55864.34600000	8034123.60723000
1614	2024-08-06 14:20:00	144.72	145.0	144.14	145.0	85713.637	29672	44700.43000000	6469210.15572000
1615	2024-08-06 14:25:00	144.99	145.85	144.56	144.64	80065.068	28212	36946.84200000	5363289.90309000
1616	2024-08-06 14:30:00	144.65	145.34	143.52	144.0	66468.268	27456	29301.84000000	4230195.65479000
1617	2024-08-06 14:35:00	144.0	145.22	143.89	144.83	86719.513	22952	55117.93600000	7966688.59733000
1618	2024-08-06 14:40:00	144.84	145.95	144.6	145.37	66568.033	18978	30367.94000000	4415990.17583000
1619	2024-08-06 14:45:00	145.38	146.36	145.24	146.02	58382.678	22841	30822.42700000	4495959.88312000
1620	2024-08-06 14:50:00	146.01	146.13	144.82	144.82	59574.547	23861	25358.46700000	3686541.23244000
1621	2024-08-06 14:55:00	144.83	145.58	144.57	144.83	39291.286	17831	15105.47800000	2190119.67980000
1622	2024-08-06 15:00:00	144.84	145.56	144.66	144.99	37523.975	18204	17193.20700000	2495486.90061000
1623	2024-08-06 15:05:00	144.99	146.37	144.88	145.85	40022.137	18045	19686.48400000	2868603.92235000
1624	2024-08-06 15:10:00	145.85	145.9	144.66	144.76	28815.129	15437	12915.44500000	1873464.95463000
1625	2024-08-06 15:15:00	144.76	145.26	144.11	145.0	41576.501	21721	18710.78400000	2706472.64559000
1626	2024-08-06 15:20:00	145.0	145.59	144.77	145.28	20808.078	14469	8449.67600000	1227258.28093000
1627	2024-08-06 15:25:00	145.29	145.35	143.93	144.12	28532.407	14931	10071.13700000	1456703.52698000
1628	2024-08-06 15:30:00	144.13	144.69	143.72	144.55	26681.999	17871	12397.42800000	1787264.88684000
1629	2024-08-06 15:35:00	144.55	144.58	143.71	144.17	29490.107	14262	17826.37200000	2570689.52093000
1630	2024-08-06 15:40:00	144.18	145.05	143.99	144.95	29471.711	13523	18564.71300000	2685861.43965000
1631	2024-08-06 15:45:00	144.96	145.33	144.59	145.15	22666.444	13318	11203.62600000	1623818.00004000
1632	2024-08-06 15:50:00	145.14	145.49	144.98	145.39	17434.116	12283	9131.45300000	1326319.67622000
1633	2024-08-06 15:55:00	145.39	146.0	145.28	145.9	16714.53	10469	10058.95200000	1466376.33491000
1634	2024-08-06 16:00:00	145.9	146.74	145.19	145.72	42215.6	22287	23458.84600000	3425154.12444000
1635	2024-08-06 16:05:00	145.72	146.45	145.34	146.08	25829.24	15542	10500.08800000	1532022.05157000
1636	2024-08-06 16:10:00	146.07	146.84	145.69	146.83	26452.218	15770	12673.31600000	1852826.19589000
1637	2024-08-06 16:15:00	146.83	146.9	145.93	146.3	32094.803	16207	16297.01100000	2384080.75592000
1638	2024-08-06 16:20:00	146.3	146.85	145.65	145.81	35567.048	16939	14992.12500000	2194945.24443000
1639	2024-08-06 16:25:00	145.81	145.87	144.98	145.08	25467.138	13343	8747.54900000	1270663.50739000
1640	2024-08-06 16:30:00	145.08	145.76	144.97	145.46	27898.1	17225	13097.62800000	1902721.42062000
1641	2024-08-06 16:35:00	145.46	146.3	145.38	145.99	23468.167	13411	10990.84400000	1601560.73917000
1642	2024-08-06 16:40:00	145.99	146.72	145.96	146.24	21194.486	12749	10289.55900000	1506456.51833000
1643	2024-08-06 16:45:00	146.24	147.39	146.24	147.0	39199.913	16176	25547.30300000	3752919.56210000
1644	2024-08-06 16:50:00	147.01	147.99	146.69	147.67	45141.523	20945	25603.35200000	3774476.04322000
1645	2024-08-06 16:55:00	147.67	147.78	147.06	147.44	28896.456	14948	13456.31800000	1983872.70084000
1646	2024-08-06 17:00:00	147.44	148.22	146.92	148.06	43740.921	18673	24584.42400000	3631535.66867000
1647	2024-08-06 17:05:00	148.06	148.45	147.49	148.28	38613.998	16418	19338.88300000	2862846.31310000
1648	2024-08-06 17:10:00	148.29	148.33	147.71	147.77	34172.853	15191	14300.74600000	2116402.39922000
1649	2024-08-06 17:15:00	147.77	148.0	146.94	147.82	48341.673	21118	23340.47000000	3444271.64505000
1650	2024-08-06 17:20:00	147.82	147.89	146.61	146.61	31783.537	19236	11446.77100000	1686037.67154000
1651	2024-08-06 17:25:00	146.61	147.24	146.42	147.1	24222.677	13433	11891.11400000	1745763.70226000
1652	2024-08-06 17:30:00	147.11	147.22	146.25	146.47	27151.789	16430	12585.70300000	1846633.48269000
1653	2024-08-06 17:35:00	146.47	146.63	145.72	146.28	29083.464	14946	11828.95400000	1730553.47976000
1654	2024-08-06 17:40:00	146.29	146.45	145.78	145.79	25098.674	12433	13992.41400000	2045201.72548000
1655	2024-08-06 17:45:00	145.79	146.33	145.45	146.2	20441.515	14219	11518.91500000	1680951.09055000
1656	2024-08-06 17:50:00	146.2	146.64	145.79	146.18	16013.553	11342	6828.46400000	998626.99019000
1657	2024-08-06 17:55:00	146.19	146.53	145.14	145.15	17877.127	12016	7437.84200000	1085104.46177000
1658	2024-08-06 18:00:00	145.15	145.89	145.06	145.44	23364.128	15309	13261.84800000	1930283.03804000
1659	2024-08-06 18:05:00	145.44	146.16	145.25	145.91	18512.026	12745	11092.30700000	1616180.27650000
1660	2024-08-06 18:10:00	145.91	146.73	145.85	146.67	26182.181	14663	17655.32500000	2585584.44076000
1661	2024-08-06 18:15:00	146.67	147.59	146.48	146.98	29889.172	15688	16692.60200000	2456412.55150000
1662	2024-08-06 18:20:00	146.98	147.0	146.36	146.69	19315.724	16418	8493.29700000	1245995.63426000
1663	2024-08-06 18:25:00	146.69	146.9	146.41	146.57	9725.91	8614	4962.93800000	727601.18345000
1664	2024-08-06 18:30:00	146.57	147.21	146.08	147.15	15044.948	13085	7734.38500000	1134722.98265000
1665	2024-08-06 18:35:00	147.16	147.4	146.61	146.85	16829.708	11592	8430.72800000	1239825.64526000
1666	2024-08-06 18:40:00	146.86	147.14	146.28	147.06	13763.93	9133	6511.05400000	955036.32028000
1667	2024-08-06 18:45:00	147.07	147.66	146.8	147.46	22981.788	11622	10938.42500000	1610808.64303000
1668	2024-08-06 18:50:00	147.47	147.75	147.26	147.52	13750.341	9483	7725.73900000	1139582.51315000
1669	2024-08-06 18:55:00	147.52	147.71	146.05	146.08	19438.189	10557	7305.20100000	1072288.91782000
1670	2024-08-06 19:00:00	146.08	146.12	145.23	145.5	29334.08	17022	11928.00000000	1738774.93251000
1671	2024-08-06 19:05:00	145.5	146.09	145.14	145.36	23201.717	13930	11369.20900000	1655770.46457000
1672	2024-08-06 19:10:00	145.36	145.8	145.27	145.66	10811.894	8889	5796.99500000	843897.07302000
1673	2024-08-06 19:15:00	145.66	146.28	145.27	146.03	15831.772	10521	7289.38000000	1063278.72154000
1674	2024-08-06 19:20:00	146.03	146.7	145.97	146.7	12651.409	8956	5680.98000000	831181.87976000
1675	2024-08-06 19:25:00	146.69	147.72	146.66	147.07	28632.996	12705	14519.37800000	2137576.33810000
1676	2024-08-06 19:30:00	147.07	147.43	146.76	147.28	12168.661	9307	4664.17900000	686410.79623000
1677	2024-08-06 19:35:00	147.28	147.65	146.97	147.62	17270.469	9504	10308.37400000	1519777.27145000
1678	2024-08-06 19:40:00	147.63	147.82	147.13	147.23	12118.414	7532	5493.40500000	810964.57141000
1679	2024-08-06 19:45:00	147.23	147.57	146.68	146.95	12732.621	9655	6521.20800000	959295.85911000
1680	2024-08-06 19:50:00	146.94	147.2	146.4	146.4	8371.501	8316	4011.36600000	589159.22592000
1681	2024-08-06 19:55:00	146.4	146.83	145.92	146.33	15708.158	9960	5761.15900000	843678.02573000
1682	2024-08-06 20:00:00	146.33	146.41	145.09	145.16	35082.157	16950	14303.30600000	2083086.18294000
1683	2024-08-06 20:05:00	145.16	147.1	145.13	147.1	22247.404	14452	15489.42800000	2262386.14397000
1684	2024-08-06 20:10:00	147.09	147.59	146.2	146.29	27388.089	15640	13711.76200000	2016817.33766000
1685	2024-08-06 20:15:00	146.29	146.87	145.67	146.8	22693.152	18061	12964.77100000	1894111.40911000
1686	2024-08-06 20:20:00	146.79	147.58	146.43	146.82	25840.733	18402	14355.43300000	2111444.57479000
1687	2024-08-06 20:25:00	146.81	147.05	145.97	146.86	24922.28	10064	8166.44500000	1195460.30993000
1688	2024-08-06 20:30:00	146.85	147.1	146.22	146.84	10579.683	10189	5554.39500000	814100.01150000
1689	2024-08-06 20:35:00	146.84	147.97	146.4	147.61	25120.372	13320	15619.13800000	2304146.56232000
1690	2024-08-06 20:40:00	147.6	147.74	145.89	145.91	20948.142	10785	7623.81500000	1119627.49080000
1691	2024-08-06 20:45:00	145.9	146.39	145.66	145.8	18862.191	12922	10517.17900000	1535827.55318000
1692	2024-08-06 20:50:00	145.81	146.65	145.67	146.62	18626.953	11543	11135.75100000	1627252.56844000
1693	2024-08-06 20:55:00	146.62	147.37	146.49	147.34	20415.129	9985	11585.97400000	1703211.27799000
1694	2024-08-06 21:00:00	147.33	147.44	146.35	147.3	25901.477	9219	13323.67600000	1958075.60261000
1695	2024-08-06 21:05:00	147.3	147.35	145.87	146.29	21219.35	11504	10897.27600000	1595344.28403000
1696	2024-08-06 21:10:00	146.3	146.68	146.02	146.41	19180.447	10202	9099.77100000	1331286.27946000
1697	2024-08-06 21:15:00	146.42	146.7	146.05	146.47	18807.336	11614	8464.22600000	1238697.71052000
1698	2024-08-06 21:20:00	146.47	147.13	146.23	146.9	10251.14	4628	6243.28000000	915304.54680000
1699	2024-08-06 21:25:00	146.9	147.59	146.9	147.15	21055.996	7513	12905.74500000	1901718.44359000
1700	2024-08-06 21:30:00	147.16	147.63	146.62	147.51	15694.999	6580	8357.09900000	1230079.78729000
1701	2024-08-06 21:35:00	147.51	147.55	146.98	147.29	7412.693	3889	3931.54600000	579110.69340000
1702	2024-08-06 21:40:00	147.29	147.33	146.67	147.03	12894.699	3774	6791.37900000	997925.25797000
1703	2024-08-06 21:45:00	147.04	147.35	146.7	147.13	8475.887	4152	5611.10800000	824946.46727000
1704	2024-08-06 21:50:00	147.14	147.3	146.88	147.29	9353.443	5094	5124.82000000	753951.11815000
1705	2024-08-06 21:55:00	147.3	147.46	147.0	147.26	10068.037	4327	4910.55100000	723464.05961000
1706	2024-08-06 22:00:00	147.27	148.96	147.08	148.83	33765.613	15120	23578.75700000	3493118.02716000
1707	2024-08-06 22:05:00	148.82	149.36	148.43	149.2	24904.927	13811	15261.38800000	2272875.33698000
1708	2024-08-06 22:10:00	149.19	149.3	148.87	149.02	19116.881	10652	8758.78500000	1305866.55469000
1709	2024-08-06 22:15:00	149.02	149.59	149.02	149.13	18316.746	8849	9086.86400000	1356001.05654000
1710	2024-08-06 22:20:00	149.12	149.37	148.01	148.02	25071.014	11468	10502.52500000	1562848.58276000
1711	2024-08-06 22:25:00	148.03	148.06	145.32	145.56	63128.216	34477	27797.66400000	4066144.31791000
1712	2024-08-06 22:30:00	145.56	146.53	145.29	145.47	55012.591	28560	31837.34100000	4644268.33472000
1713	2024-08-06 22:35:00	145.48	145.7	144.61	145.42	39542.66	22489	17602.85100000	2555660.32670000
1714	2024-08-06 22:40:00	145.43	145.68	144.89	145.4	16272.753	11627	8209.68300000	1192854.34608000
1715	2024-08-06 22:45:00	145.4	145.91	145.0	145.03	17786.463	11116	9110.18300000	1325226.58493000
1716	2024-08-06 22:50:00	145.03	145.56	144.8	145.09	12189.859	8387	5656.66700000	821672.16783000
1717	2024-08-06 22:55:00	145.1	145.47	145.02	145.13	11944.494	6393	6262.80400000	909212.37211000
1718	2024-08-06 23:00:00	145.14	145.31	144.23	144.62	22632.724	11689	7808.89600000	1129647.83625000
1719	2024-08-06 23:05:00	144.63	145.81	144.52	145.81	24348.992	12284	13928.04400000	2021171.24623000
1720	2024-08-06 23:10:00	145.8	145.94	144.63	144.84	21793.018	10146	8744.38700000	1270267.11590000
1721	2024-08-06 23:15:00	144.83	145.11	144.18	144.61	19434.617	10251	8745.32800000	1264097.85135000
1722	2024-08-06 23:20:00	144.62	144.82	144.02	144.06	13564.44	7731	4238.36100000	612086.25256000
1723	2024-08-06 23:25:00	144.07	144.07	143.54	143.85	32035.01	13077	15873.06600000	2282087.82999000
1724	2024-08-06 23:30:00	143.85	144.32	143.6	144.06	17175.659	8981	10822.49500000	1558037.67154000
1725	2024-08-06 23:35:00	144.07	144.09	143.65	143.75	12740.388	7519	7342.98800000	1056190.05999000
1726	2024-08-06 23:40:00	143.75	143.82	143.25	143.64	22430.429	9579	10998.34900000	1578906.94990000
1727	2024-08-06 23:45:00	143.65	144.02	143.39	143.43	13863.581	10133	8099.39500000	1164655.82627000
1728	2024-08-06 23:50:00	143.42	143.88	143.39	143.82	15597.67	8951	7974.35600000	1145412.89888000
1729	2024-08-06 23:55:00	143.82	144.61	143.72	144.4	17753.612	7517	8918.69900000	1285759.11122000
1730	2024-08-07 00:00:00	144.4	144.52	143.55	143.58	21266.191	10380	8843.12500000	1275640.97547000
1731	2024-08-07 00:05:00	143.59	144.55	143.41	143.75	22461.786	12041	9342.97000000	1344121.25857000
1732	2024-08-07 00:10:00	143.74	143.99	143.13	143.22	28284.057	12711	10170.53000000	1459459.62610000
1733	2024-08-07 00:15:00	143.22	143.75	142.66	143.74	36992.488	18374	17449.40500000	2498257.33223000
1734	2024-08-07 00:20:00	143.74	144.45	143.58	143.75	22958.737	15781	14308.69400000	2061093.70152000
1735	2024-08-07 00:25:00	143.74	144.07	143.6	143.9	13082.319	10508	7280.76500000	1047554.77778000
1736	2024-08-07 00:30:00	143.89	144.55	143.83	144.37	14641.411	9334	9150.05600000	1319075.67244000
1737	2024-08-07 00:35:00	144.37	146.0	144.24	145.43	32442.924	15192	19792.00100000	2876864.03730000
1738	2024-08-07 00:40:00	145.43	145.71	144.12	144.16	19696.368	11146	9139.07900000	1324181.29240000
1739	2024-08-07 00:45:00	144.16	144.72	143.28	144.57	25403.329	17237	12556.29100000	1805716.80749000
1740	2024-08-07 00:50:00	144.57	145.39	144.23	144.82	17180.8	15201	10754.24200000	1556995.72620000
1741	2024-08-07 00:55:00	144.83	145.54	144.69	144.77	13869.856	10041	5691.22200000	825743.04763000
1742	2024-08-07 01:00:00	144.77	145.35	144.65	145.25	13351.284	10067	7819.00500000	1134188.85283000
1743	2024-08-07 01:05:00	145.24	145.34	143.61	143.71	15413.856	11634	7068.53100000	1023203.84075000
1744	2024-08-07 01:10:00	143.7	143.84	142.33	142.8	35216.45	17957	15122.26100000	2161408.25992000
1745	2024-08-07 01:15:00	142.8	144.1	142.66	143.75	32303.055	19114	15458.81500000	2215382.21023000
1746	2024-08-07 01:20:00	143.74	144.1	143.25	143.97	12249.403	13474	6304.56200000	906354.43015000
1747	2024-08-07 01:25:00	143.97	144.32	143.61	143.67	10401.999	11627	4938.69600000	711336.54734000
1748	2024-08-07 01:30:00	143.67	144.69	143.48	144.04	11720.338	12323	7312.51400000	1053306.66847000
1749	2024-08-07 01:35:00	144.03	146.11	143.97	145.99	40492.536	15574	20413.30400000	2965683.89233000
1750	2024-08-07 01:40:00	145.99	147.53	145.94	147.15	46627.489	26530	26072.92900000	3833720.06742000
1751	2024-08-07 01:45:00	147.14	148.68	147.03	148.46	54296.371	26154	30557.95800000	4522173.44707000
1752	2024-08-07 01:50:00	148.45	148.75	147.8	148.34	51236.592	22558	22995.08400000	3409470.87920000
1753	2024-08-07 01:55:00	148.34	149.16	147.93	149.13	43443.858	19890	23672.22800000	3520072.53642000
1754	2024-08-07 02:00:00	149.13	149.21	148.32	148.93	39910.869	18939	16783.93700000	2498252.38857000
1755	2024-08-07 02:05:00	148.93	149.3	148.61	149.0	32844.872	14062	14727.13200000	2195180.14694000
1756	2024-08-07 02:10:00	149.0	149.06	148.3	148.51	24409.376	14429	7945.68900000	1181490.87121000
1757	2024-08-07 02:15:00	148.51	148.57	147.63	148.55	31751.754	14715	12717.94100000	1884524.95070000
1758	2024-08-07 02:20:00	148.54	149.25	148.53	149.23	36083.068	15541	16564.46900000	2467755.64335000
1759	2024-08-07 02:25:00	149.24	150.75	149.03	150.48	177143.28	27251	147667.21100000	22144879.57784000
1760	2024-08-07 02:30:00	150.48	151.78	149.91	151.26	114381.864	28518	80030.42300000	12099082.76587000
1761	2024-08-07 02:35:00	151.26	151.33	149.66	149.72	46167.938	20401	18748.26000000	2819371.76268000
1762	2024-08-07 02:40:00	149.72	150.03	149.21	149.26	35190.883	14398	16935.34000000	2535612.76379000
1763	2024-08-07 02:45:00	149.26	149.32	148.67	149.11	27967.138	14514	14489.93600000	2159520.38339000
1764	2024-08-07 02:50:00	149.11	149.17	148.25	148.95	36255.697	13059	14050.36800000	2089015.54555000
1765	2024-08-07 02:55:00	148.95	149.47	148.71	149.39	18401.355	8426	9693.16300000	1444301.96313000
1766	2024-08-07 03:00:00	149.39	150.55	149.39	150.35	32250.446	13822	17067.85900000	2563456.36928000
1767	2024-08-07 03:05:00	150.35	150.52	149.82	150.41	15390.673	10775	6394.09200000	959733.64498000
1768	2024-08-07 03:10:00	150.41	150.86	149.9	150.23	22115.595	9645	10911.47600000	1640521.37748000
1769	2024-08-07 03:15:00	150.23	150.25	149.04	149.79	24141.673	14122	7895.46800000	1180266.77879000
1770	2024-08-07 03:20:00	149.79	150.15	149.18	150.05	13702.876	10972	6449.75300000	965060.86075000
1771	2024-08-07 03:25:00	150.05	150.05	149.63	149.95	23739.145	7486	10272.59400000	1539352.67168000
1772	2024-08-07 03:30:00	149.95	150.57	149.73	150.39	17047.7	7489	8293.53600000	1244396.96280000
1773	2024-08-07 03:35:00	150.38	151.35	150.17	151.21	25126.46	9792	15546.77300000	2345363.06001000
1774	2024-08-07 03:40:00	151.22	151.23	150.41	150.78	12821.062	8234	4493.78200000	678019.60529000
1775	2024-08-07 03:45:00	150.79	151.45	150.38	150.48	21562.782	10366	10957.06600000	1654904.97841000
1776	2024-08-07 03:50:00	150.49	151.51	150.39	151.33	27373.233	9234	14486.74700000	2191285.45379000
1777	2024-08-07 03:55:00	151.32	151.66	151.24	151.62	28300.307	7263	12903.90400000	1954426.17080000
1778	2024-08-07 04:00:00	151.63	152.17	151.24	151.41	57343.39	14025	41896.52200000	6361900.91269000
1779	2024-08-07 04:05:00	151.42	152.77	151.36	152.67	62077.656	14471	35597.74900000	5415388.79635000
1780	2024-08-07 04:10:00	152.68	153.62	152.31	153.04	59425.048	19848	31070.65200000	4757661.06402000
1781	2024-08-07 04:15:00	153.04	154.3	152.96	153.53	56558.039	18700	29207.58300000	4492570.93303000
1782	2024-08-07 04:20:00	153.53	153.97	153.14	153.89	36035.439	13347	18757.17600000	2879563.38218000
1783	2024-08-07 04:25:00	153.89	154.0	153.16	153.52	24710.651	10922	11882.70700000	1825509.38213000
1784	2024-08-07 04:30:00	153.53	154.27	153.25	154.12	24937.8	12091	13984.49000000	2153140.61747000
1785	2024-08-07 04:35:00	154.12	154.23	153.21	153.43	31384.44	12473	11646.36100000	1788986.05660000
1786	2024-08-07 04:40:00	153.43	154.19	153.39	154.1	21450.096	10772	13448.18900000	2068923.82245000
1787	2024-08-07 04:45:00	154.09	154.63	153.38	153.74	41434.603	16218	21367.66000000	3290097.93024000
1788	2024-08-07 04:50:00	153.74	154.08	153.55	153.72	27327.17	9850	14065.86800000	2164175.14887000
1789	2024-08-07 04:55:00	153.72	153.86	153.28	153.34	16960.794	7107	6697.67500000	1028561.10462000
1790	2024-08-07 05:00:00	153.34	153.92	152.93	153.81	27150.286	10923	13391.59800000	2053454.86806000
1791	2024-08-07 05:05:00	153.8	154.35	153.76	154.32	25959.782	11003	13234.09300000	2039230.55742000
1792	2024-08-07 05:10:00	154.33	154.88	154.19	154.4	28643.385	10271	13859.41000000	2141446.03043000
1793	2024-08-07 05:15:00	154.41	154.85	154.06	154.41	24714.2	13193	10148.47200000	1567822.47270000
1794	2024-08-07 05:20:00	154.42	154.58	153.36	153.51	28917.09	13573	10319.80600000	1588131.35621000
1795	2024-08-07 05:25:00	153.52	153.97	153.49	153.93	23655.393	8878	14264.91200000	2193756.84382000
1796	2024-08-07 05:30:00	153.94	154.65	153.44	154.47	26470.095	10798	13044.80600000	2009264.48181000
1797	2024-08-07 05:35:00	154.47	155.0	154.15	154.94	32346.745	10636	20415.52600000	3159693.99545000
1798	2024-08-07 05:40:00	154.94	154.95	153.41	153.48	30061.916	12253	6145.41500000	944955.97751000
1799	2024-08-07 05:45:00	153.48	153.78	152.95	153.44	32745.672	13107	13035.23800000	1997314.97951000
1800	2024-08-07 05:50:00	153.44	153.82	153.01	153.32	17839.751	8979	7418.84200000	1137792.10123000
1801	2024-08-07 05:55:00	153.32	153.78	153.23	153.24	14312.237	6211	4574.83700000	701960.43214000
1802	2024-08-07 06:00:00	153.24	153.7	153.02	153.57	19158.312	9381	10691.05600000	1640175.87269000
1803	2024-08-07 06:05:00	153.57	153.98	153.33	153.92	13416.642	7918	6270.73100000	963321.48264000
1804	2024-08-07 06:10:00	153.93	153.93	153.0	153.27	21801.863	9521	8824.74000000	1352269.11224000
1805	2024-08-07 06:15:00	153.27	153.7	152.37	153.16	37524.661	13207	15525.98300000	2377170.90223000
1806	2024-08-07 06:20:00	153.16	153.3	152.51	153.0	34679.182	12441	18946.39100000	2894837.83106000
1807	2024-08-07 06:25:00	153.0	153.62	152.83	153.39	12636.446	7037	5612.10700000	860544.78029000
1808	2024-08-07 06:30:00	153.39	153.42	152.66	152.8	32372.44	10313	13057.07100000	2000152.33850000
1809	2024-08-07 06:35:00	152.81	153.07	152.42	153.02	16138.697	9035	7068.17600000	1079459.87182000
1810	2024-08-07 06:40:00	153.02	153.34	152.54	152.66	19696.061	7471	8406.65700000	1285736.94422000
1811	2024-08-07 06:45:00	152.67	152.79	151.77	152.24	28294.546	13324	12433.58100000	1891110.00212000
1812	2024-08-07 06:50:00	152.24	152.57	152.05	152.11	23070.47	8403	11675.52700000	1778563.97205000
1813	2024-08-07 06:55:00	152.1	152.34	151.65	152.0	20362.744	7580	8729.22600000	1326646.01114000
1814	2024-08-07 07:00:00	151.99	152.0	151.43	151.83	32935.758	11728	17765.41000000	2696776.64212000
1815	2024-08-07 07:05:00	151.83	152.48	151.57	152.23	21550.504	8257	12677.75200000	1927668.10452000
1816	2024-08-07 07:10:00	152.23	152.56	151.19	151.32	34304.017	11161	17965.29100000	2727289.00636000
1817	2024-08-07 07:15:00	151.31	151.74	151.0	151.05	37957.248	11744	23435.24400000	3545355.64694000
1818	2024-08-07 07:20:00	151.04	151.5	150.0	151.46	83230.534	14486	42432.60700000	6403233.46618000
1819	2024-08-07 07:25:00	151.46	151.95	151.39	151.61	27794.268	8616	12754.27200000	1934490.29513000
1820	2024-08-07 07:30:00	151.6	152.0	151.53	151.97	18266.058	8291	10184.90100000	1545416.72560000
1821	2024-08-07 07:35:00	151.96	152.52	151.96	152.31	14916.799	7662	7260.35400000	1105123.69458000
1822	2024-08-07 07:40:00	152.32	152.52	151.93	152.12	24637.523	7228	10220.43200000	1556897.16136000
1823	2024-08-07 07:45:00	152.12	153.21	151.93	152.89	21666.743	10224	15077.68200000	2303355.19747000
1824	2024-08-07 07:50:00	152.89	153.1	152.33	152.46	12531.019	8345	5622.37200000	858856.90141000
1825	2024-08-07 07:55:00	152.46	152.56	152.28	152.46	9709.913	6772	3988.43800000	607869.62628000
1826	2024-08-07 08:00:00	152.46	152.82	152.24	152.42	9114.277	8302	5718.55100000	872119.27502000
1827	2024-08-07 08:05:00	152.42	153.07	152.4	153.06	18514.332	7452	11179.43300000	1709299.84221000
1828	2024-08-07 08:10:00	153.06	153.67	153.04	153.35	33862.892	10301	18049.96900000	2768886.70156000
1829	2024-08-07 08:15:00	153.34	153.84	152.7	153.02	15722.027	10119	7966.40500000	1221827.12548000
1830	2024-08-07 08:20:00	153.02	153.26	152.44	152.82	14135.055	8120	8494.57700000	1299182.63561000
1831	2024-08-07 08:25:00	152.83	153.07	152.56	152.85	14211.735	5444	6997.89800000	1069373.22217000
1832	2024-08-07 08:30:00	152.86	152.86	152.16	152.36	19787.201	8122	6881.26900000	1049488.38394000
1833	2024-08-07 08:35:00	152.35	152.78	152.01	152.65	21460.138	6778	8623.60300000	1313946.72322000
1834	2024-08-07 08:40:00	152.66	153.21	152.58	153.0	14778.187	6590	8757.75300000	1338672.85704000
1835	2024-08-07 08:45:00	153.0	153.95	152.9	153.71	20516.049	9820	12359.09700000	1897637.28276000
1836	2024-08-07 08:50:00	153.71	154.74	153.43	153.5	41002.304	15312	27545.03800000	4246965.45196000
1837	2024-08-07 08:55:00	153.49	154.0	153.49	153.81	14166.381	7731	6862.73200000	1055185.52968000
1838	2024-08-07 09:00:00	153.81	154.8	153.58	154.05	31108.324	13134	18188.86100000	2807182.60942000
1839	2024-08-07 09:05:00	154.05	154.29	153.23	153.37	30461.286	13596	11836.95400000	1821121.22582000
1840	2024-08-07 09:10:00	153.36	153.84	152.99	153.41	24065.209	11853	11553.05100000	1771850.75722000
1841	2024-08-07 09:15:00	153.41	153.74	152.86	153.74	19656.091	8684	10843.21400000	1662779.89735000
1842	2024-08-07 09:20:00	153.75	154.92	153.75	154.18	38355.388	15435	19745.09500000	3047816.30025000
1843	2024-08-07 09:25:00	154.17	154.55	154.0	154.0	35374.599	11022	16408.48900000	2532532.17994000
1844	2024-08-07 09:30:00	154.0	154.02	153.0	153.41	36392.26	15435	14354.16000000	2200709.59824000
1845	2024-08-07 09:35:00	153.4	154.42	153.37	154.22	29975.771	9611	12862.22000000	1980682.92276000
1846	2024-08-07 09:40:00	154.22	154.51	153.92	154.1	19640.026	8984	10679.01300000	1647132.51257000
1847	2024-08-07 09:45:00	154.09	154.12	153.47	153.73	27422.394	9936	7624.08900000	1172606.52320000
1848	2024-08-07 09:50:00	153.73	153.94	153.36	153.42	11631.354	6066	6460.12100000	991715.03796000
1849	2024-08-07 09:55:00	153.41	153.47	152.7	152.87	28181.566	9017	8573.48700000	1311278.59388000
1850	2024-08-07 10:00:00	152.86	153.19	152.38	152.43	18306.852	8883	6560.20200000	1003099.19705000
1851	2024-08-07 10:05:00	152.43	153.27	152.36	153.27	17021.087	7817	10082.23200000	1540699.44239000
1852	2024-08-07 10:10:00	153.27	153.84	153.25	153.4	16293.784	7770	9582.59500000	1471151.43835000
1853	2024-08-07 10:15:00	153.4	154.33	153.4	153.95	14362.796	8823	8978.79400000	1381406.61010000
1854	2024-08-07 10:20:00	153.96	154.15	153.62	153.93	12990.02	6289	4733.81300000	728638.39881000
1855	2024-08-07 10:25:00	153.94	154.16	153.83	154.04	8907.752	4928	5485.92000000	844826.65620000
1856	2024-08-07 10:30:00	154.04	154.43	153.69	154.26	15921.283	8330	8884.95700000	1368797.39400000
1857	2024-08-07 10:35:00	154.27	154.5	153.06	153.48	25980.322	15833	13584.07200000	2091929.63675000
1858	2024-08-07 10:40:00	153.48	153.79	153.36	153.41	13450.546	6559	5751.35400000	883008.54191000
1859	2024-08-07 10:45:00	153.42	153.82	153.37	153.56	11743.528	6272	4726.52000000	725642.50100000
1860	2024-08-07 10:50:00	153.56	153.73	153.0	153.35	18119.649	6612	8204.21500000	1257873.76547000
1861	2024-08-07 10:55:00	153.34	153.4	152.45	152.48	20705.445	7408	7906.27800000	1207434.17520000
1862	2024-08-07 11:00:00	152.48	152.75	151.96	152.26	28542.124	10563	10989.47700000	1673426.81436000
1863	2024-08-07 11:05:00	152.26	152.41	151.27	151.73	34895.552	14707	14149.47400000	2146915.64542000
1864	2024-08-07 11:10:00	151.74	152.07	151.2	151.81	35571.205	10180	14532.77000000	2205711.33730000
1865	2024-08-07 11:15:00	151.81	152.09	151.29	151.31	17764.379	7735	9656.90800000	1467062.52225000
1866	2024-08-07 11:20:00	151.31	151.93	151.12	151.47	26463.756	9094	13081.34700000	1982016.60847000
1867	2024-08-07 11:25:00	151.47	151.77	151.16	151.39	28823.15	7847	8479.42800000	1284062.47219000
1868	2024-08-07 11:30:00	151.39	152.1	151.24	151.79	23501.8	10951	14176.99100000	2151926.42208000
1869	2024-08-07 11:35:00	151.78	151.91	151.31	151.32	15476.913	6685	6192.80700000	938690.51762000
1870	2024-08-07 11:40:00	151.31	151.57	150.65	151.3	72317.276	13480	36036.04100000	5447643.13861000
1871	2024-08-07 11:45:00	151.3	151.83	151.2	151.42	32406.636	7868	16272.93200000	2465566.12250000
1872	2024-08-07 11:50:00	151.41	152.25	151.36	151.79	20542.972	7942	11276.72100000	1712774.16735000
1873	2024-08-07 11:55:00	151.79	152.05	151.58	151.61	15016.658	5646	7347.89700000	1115379.92765000
1874	2024-08-07 12:00:00	151.61	152.03	151.47	151.78	14868.176	7713	7950.10400000	1206501.35944000
1875	2024-08-07 12:05:00	151.77	151.95	151.35	151.62	19775.177	7763	8115.19700000	1230392.82701000
1876	2024-08-07 12:10:00	151.63	151.88	150.89	151.81	22099.666	9589	12149.64000000	1840085.25607000
1877	2024-08-07 12:15:00	151.81	153.74	151.65	153.23	52371.333	20446	33348.75400000	5098705.41863000
1878	2024-08-07 12:20:00	153.24	153.57	151.49	151.87	47320.975	16088	16849.17300000	2569884.57986000
1879	2024-08-07 12:25:00	151.87	152.38	151.59	152.24	16768.295	9620	7544.99700000	1147221.03608000
1880	2024-08-07 12:30:00	152.25	153.08	152.25	152.62	37717.836	10645	23626.59600000	3611117.37219000
1881	2024-08-07 12:35:00	152.63	153.01	151.82	152.66	20859.533	11348	9078.25600000	1385787.01774000
1882	2024-08-07 12:40:00	152.66	152.66	151.97	152.23	14523.293	10540	6279.37900000	955514.33978000
1883	2024-08-07 12:45:00	152.23	152.84	151.92	152.72	13413.624	6169	7531.61100000	1147677.21877000
1884	2024-08-07 12:50:00	152.72	153.35	152.65	153.35	16692.242	8751	10509.67400000	1608183.95358000
1885	2024-08-07 12:55:00	153.35	153.49	153.0	153.29	28186.614	8141	6632.52800000	1017167.03527000
1886	2024-08-07 13:00:00	153.28	154.0	152.31	152.69	33260.068	12402	15756.33500000	2417220.76782000
1887	2024-08-07 13:05:00	152.69	153.18	152.34	152.85	14117.786	11324	5831.62200000	890744.16430000
1888	2024-08-07 13:10:00	152.86	153.16	152.3	152.69	18368.584	12643	9507.49000000	1451647.96892000
1889	2024-08-07 13:15:00	152.69	153.02	152.04	152.05	15717.768	12536	6016.09600000	918007.04661000
1890	2024-08-07 13:20:00	152.04	152.63	151.95	152.45	17525.204	11267	5293.38900000	806046.05040000
1891	2024-08-07 13:25:00	152.44	153.24	152.35	153.24	18839.17	7512	12642.21400000	1931514.68870000
1892	2024-08-07 13:30:00	153.24	154.3	152.65	153.54	46106.613	21832	25487.40000000	3917650.38845000
1893	2024-08-07 13:35:00	153.55	154.52	153.51	153.75	74849.892	22019	29921.99700000	4613309.04931000
1894	2024-08-07 13:40:00	153.75	153.75	152.25	152.6	50961.816	23029	15190.81300000	2321096.75675000
1895	2024-08-07 13:45:00	152.61	153.04	151.71	152.17	63995.618	25532	16321.58000000	2486020.55311000
1896	2024-08-07 13:50:00	152.16	152.64	151.11	151.85	75689.857	21860	34079.18300000	5175324.50590000
1897	2024-08-07 13:55:00	151.85	152.32	151.5	152.05	19773.704	13527	9800.65400000	1488135.45908000
1898	2024-08-07 14:00:00	152.06	152.75	151.56	151.92	23620.424	14402	11355.88300000	1729524.66881000
1899	2024-08-07 14:05:00	151.93	152.04	150.8	150.98	44940.473	17859	18419.86200000	2788657.86073000
1900	2024-08-07 14:10:00	150.97	151.89	150.79	151.41	28779.686	17242	16335.34400000	2472651.31780000
1901	2024-08-07 14:15:00	151.41	151.9	149.77	149.86	87871.158	27599	30627.30400000	4614335.37946000
1902	2024-08-07 14:20:00	149.86	150.82	149.38	149.91	80576.642	25827	44269.27200000	6636893.82789000
1903	2024-08-07 14:25:00	149.91	149.91	148.51	149.13	86836.524	27057	41919.83700000	6255899.42320000
1904	2024-08-07 14:30:00	149.12	149.57	147.88	148.21	151662.181	35227	64214.29700000	9551910.71132000
1905	2024-08-07 14:35:00	148.2	148.49	146.5	146.51	154553.549	37985	69293.02600000	10222553.24347000
1906	2024-08-07 14:40:00	146.5	147.9	146.5	147.62	83905.891	30536	46293.50000000	6817307.31508000
1907	2024-08-07 14:45:00	147.62	149.67	147.17	149.55	85715.394	28535	57720.13600000	8570154.99109000
1908	2024-08-07 14:50:00	149.55	149.56	147.13	147.17	50482.711	24028	21970.60500000	3259779.31923000
1909	2024-08-07 14:55:00	147.18	147.79	147.05	147.06	27110.536	16407	12437.92000000	1834400.37941000
1910	2024-08-07 15:00:00	147.07	147.86	146.88	147.8	48201.594	18087	27860.04000000	4104127.69198000
1911	2024-08-07 15:05:00	147.79	149.13	147.74	148.49	43398.37	21101	24124.28300000	3582510.98483000
1912	2024-08-07 15:10:00	148.48	148.56	147.71	148.12	22626.494	16008	10218.98500000	1512783.48075000
1913	2024-08-07 15:15:00	148.12	148.75	147.21	147.53	34454.978	17496	16036.65000000	2368649.35985000
1914	2024-08-07 15:20:00	147.53	148.06	147.4	147.64	49045.149	15309	31164.56400000	4602201.80231000
1915	2024-08-07 15:25:00	147.63	147.75	147.25	147.56	25422.503	12858	12678.62900000	1870233.60138000
1916	2024-08-07 15:30:00	147.56	147.94	146.89	147.14	35226.31	16992	20222.90100000	2981225.39750000
1917	2024-08-07 15:35:00	147.14	147.56	146.24	147.5	39873.296	17377	19937.53000000	2927974.25330000
1918	2024-08-07 15:40:00	147.49	147.66	147.0	147.27	22474.304	13865	12677.15000000	1867526.07748000
1919	2024-08-07 15:45:00	147.27	147.91	146.9	147.85	41070.581	19626	23790.12000000	3508525.38039000
1920	2024-08-07 15:50:00	147.85	149.03	147.44	148.34	43782.216	20667	24757.84200000	3670577.68872000
1921	2024-08-07 15:55:00	148.33	148.5	147.77	148.46	32948.255	14278	17270.18200000	2559766.86404000
1922	2024-08-07 16:00:00	148.45	148.92	147.35	147.54	31966.662	16955	16705.33800000	2476160.14784000
1923	2024-08-07 16:05:00	147.54	148.84	147.12	148.66	29910.751	18072	15244.80100000	2253657.20992000
1924	2024-08-07 16:10:00	148.65	148.94	148.15	148.37	23448.089	14258	10940.07700000	1624833.96682000
1925	2024-08-07 16:15:00	148.38	148.62	147.75	148.17	22925.629	13276	9123.20400000	1351504.30702000
1926	2024-08-07 16:20:00	148.18	148.86	147.94	148.84	19721.998	14695	11270.50300000	1674413.20478000
1927	2024-08-07 16:25:00	148.83	149.45	148.75	148.75	31951.836	12783	18014.66300000	2686057.30865000
1928	2024-08-07 16:30:00	148.76	148.76	147.96	148.34	24562.958	11646	11260.71200000	1669818.12355000
1929	2024-08-07 16:35:00	148.34	148.73	147.76	148.03	22961.656	11658	11052.45500000	1638206.52308000
1930	2024-08-07 16:40:00	148.04	148.39	147.52	148.03	10795.681	9765	4426.58200000	655318.54414000
1931	2024-08-07 16:45:00	148.03	148.38	147.23	147.35	20666.14	12094	7921.98800000	1169295.60374000
1932	2024-08-07 16:50:00	147.35	147.35	146.46	146.89	32661.01	13331	17131.79100000	2514186.22472000
1933	2024-08-07 16:55:00	146.88	148.28	146.82	147.88	30426.149	13982	16213.51200000	2392995.17218000
1934	2024-08-07 17:00:00	147.88	148.3	147.61	148.27	15950.974	11922	7806.75900000	1155729.10318000
1935	2024-08-07 17:05:00	148.27	148.4	147.0	147.03	15575.659	11801	5577.73900000	825125.89338000
1936	2024-08-07 17:10:00	147.03	147.43	146.6	146.78	16072.892	10704	7825.98800000	1149833.61062000
1937	2024-08-07 17:15:00	146.79	147.18	145.27	145.65	61592.254	20900	23267.65800000	3398830.18715000
1938	2024-08-07 17:20:00	145.66	147.02	145.65	146.6	39582.664	21604	23230.19500000	3400111.32923000
1939	2024-08-07 17:25:00	146.6	147.47	146.55	146.58	20925.662	15348	10302.04200000	1514070.65084000
1940	2024-08-07 17:30:00	146.59	147.2	146.56	147.11	17357.265	14514	8125.53900000	1193495.58488000
1941	2024-08-07 17:35:00	147.1	147.35	146.6	147.14	20424.936	12091	9489.46900000	1395103.45237000
1942	2024-08-07 17:40:00	147.13	147.62	146.98	147.32	11767.041	7882	5661.16500000	833869.76594000
1943	2024-08-07 17:45:00	147.32	147.88	147.06	147.09	13668.847	11436	6599.87900000	973719.81614000
1944	2024-08-07 17:50:00	147.09	147.36	146.75	147.15	15515.202	11111	8422.38700000	1238668.36777000
1945	2024-08-07 17:55:00	147.15	147.24	145.92	146.03	39989.832	11492	16117.95700000	2365598.27243000
1946	2024-08-07 18:00:00	146.04	146.45	145.24	145.92	36718.217	16159	14548.78600000	2120381.88494000
1947	2024-08-07 18:05:00	145.92	146.15	145.25	145.47	33548.476	14264	13931.92300000	2029218.34036000
1948	2024-08-07 18:10:00	145.47	146.13	145.1	145.82	39201.67	13644	23664.55300000	3447673.28910000
1949	2024-08-07 18:15:00	145.82	146.43	145.15	145.43	37553.15	17435	18763.15200000	2732623.57431000
1950	2024-08-07 18:20:00	145.43	145.78	145.3	145.57	20848.132	14152	11159.35900000	1623825.38434000
1951	2024-08-07 18:25:00	145.57	146.25	145.22	145.38	28198.281	12983	14151.98100000	2061805.78437000
1952	2024-08-07 18:30:00	145.38	145.63	143.56	144.3	90901.547	27160	37671.10000000	5437214.10746000
1953	2024-08-07 18:35:00	144.31	144.4	143.78	144.25	40507.421	17808	21545.71400000	3105474.94508000
1954	2024-08-07 18:40:00	144.24	144.49	143.85	143.97	34526.197	14223	17913.28400000	2583383.36433000
1955	2024-08-07 18:45:00	143.98	144.23	143.23	143.85	38045.068	14020	19593.56000000	2815926.31624000
1956	2024-08-07 18:50:00	143.86	144.2	143.44	143.45	28996.91	11786	14801.30800000	2130737.02537000
1957	2024-08-07 18:55:00	143.45	143.72	143.24	143.6	19123.795	10511	10370.82500000	1488549.58007000
1958	2024-08-07 19:00:00	143.6	144.47	143.39	144.15	22736.864	12282	13484.44900000	1941343.62923000
1959	2024-08-07 19:05:00	144.15	144.87	144.01	144.39	23491.789	11356	13455.26300000	1944025.40734000
1960	2024-08-07 19:10:00	144.39	144.58	143.82	144.08	18328.338	9332	7708.86600000	1112351.35371000
1961	2024-08-07 19:15:00	144.08	144.16	143.56	144.09	14890.056	10017	6742.94700000	970671.84466000
1962	2024-08-07 19:20:00	144.09	144.34	143.59	143.6	13417.838	9413	6198.48000000	892066.50374000
1963	2024-08-07 19:25:00	143.61	143.68	143.02	143.25	15728.778	8214	5613.60200000	804666.77615000
1964	2024-08-07 19:30:00	143.24	143.34	142.38	142.55	31281.746	12949	12897.06800000	1841148.81929000
1965	2024-08-07 19:35:00	142.55	143.35	142.35	142.63	34397.849	13115	17787.16400000	2543153.26434000
1966	2024-08-07 19:40:00	142.63	143.29	142.55	143.27	12451.468	7678	8005.00900000	1144057.38830000
1967	2024-08-07 19:45:00	143.27	143.53	143.03	143.53	11859.073	8506	6968.17100000	998527.00786000
1968	2024-08-07 19:50:00	143.53	143.7	142.67	142.83	15290.216	10570	6570.31700000	940931.43228000
1969	2024-08-07 19:55:00	142.82	143.36	142.57	143.16	16921.993	11392	9411.03700000	1346171.43276000
1970	2024-08-07 20:00:00	143.16	144.3	142.95	143.47	34311.237	17629	17763.82300000	2549900.57182000
1971	2024-08-07 20:05:00	143.47	143.88	143.24	143.45	21002.232	11702	9830.82300000	1411402.88921000
1972	2024-08-07 20:10:00	143.46	144.15	142.93	143.93	23878.375	11304	12572.16200000	1803266.98692000
1973	2024-08-07 20:15:00	143.92	144.54	143.52	144.49	22859.347	12765	12941.36000000	1865764.65085000
1974	2024-08-07 20:20:00	144.48	145.97	144.41	144.96	51355.67	20661	30129.62600000	4373116.60328000
1975	2024-08-07 20:25:00	144.95	145.57	144.67	145.32	32654.54	15742	16177.84200000	2347072.17350000
1976	2024-08-07 20:30:00	145.31	145.95	144.65	145.1	36943.063	17979	20782.97900000	3020228.52533000
1977	2024-08-07 20:35:00	145.1	145.32	143.94	144.08	20197.208	14564	9395.60100000	1359584.07759000
1978	2024-08-07 20:40:00	144.08	144.52	143.76	144.42	14841.281	11125	6834.12400000	985328.36283000
1979	2024-08-07 20:45:00	144.42	144.64	143.78	143.81	18438.757	11116	8068.48500000	1163985.20224000
1980	2024-08-07 20:50:00	143.81	143.88	142.35	143.41	50795.18	18463	23773.84300000	3396465.24188000
1981	2024-08-07 20:55:00	143.41	144.85	143.38	144.8	26005.963	16439	15566.08200000	2241739.91894000
1982	2024-08-07 21:00:00	144.8	145.66	144.15	145.62	29086.174	14318	16706.24700000	2421760.33335000
1983	2024-08-07 21:05:00	145.62	145.89	145.15	145.5	28662.679	13942	13829.23500000	2013261.39971000
1984	2024-08-07 21:10:00	145.5	145.59	144.73	144.77	17023.064	10983	7422.40500000	1077371.17324000
1985	2024-08-07 21:15:00	144.78	145.06	144.13	144.89	18472.726	11537	9820.18200000	1419596.32631000
1986	2024-08-07 21:20:00	144.89	145.96	144.76	145.8	15131.356	5835	8236.50100000	1198297.01142000
1987	2024-08-07 21:25:00	145.8	146.0	145.09	145.25	12762.847	5438	6285.02900000	915523.56423000
1988	2024-08-07 21:30:00	145.26	145.85	145.26	145.65	13822.792	4394	9436.73200000	1373702.66970000
1989	2024-08-07 21:35:00	145.66	145.8	145.38	145.64	15868.589	4204	10303.61100000	1499989.51289000
1990	2024-08-07 21:40:00	145.65	147.21	145.65	147.06	23410.216	7766	16891.31300000	2473401.64031000
1991	2024-08-07 21:45:00	147.05	147.5	146.59	147.35	25958.555	8243	14397.77700000	2117523.89308000
1992	2024-08-07 21:50:00	147.35	147.54	146.54	146.55	15180.173	5659	5033.84500000	739949.04282000
1993	2024-08-07 21:55:00	146.54	147.1	146.31	146.38	15279.92	9054	7127.81200000	1045395.13227000
1994	2024-08-07 22:00:00	146.38	146.68	145.91	146.17	27609.79	14425	11685.37500000	1708735.05301000
1995	2024-08-07 22:05:00	146.18	146.49	145.31	145.44	13301.652	10145	4415.53800000	644304.06308000
1996	2024-08-07 22:10:00	145.44	145.49	144.46	144.55	15807.07	10002	5063.35500000	734002.00486000
1997	2024-08-07 22:15:00	144.56	144.84	143.42	143.51	25283.195	12717	11185.63200000	1611981.13599000
1998	2024-08-07 22:20:00	143.5	143.5	142.21	142.71	65450.092	22717	22617.89700000	3231395.28443000
1999	2024-08-07 22:25:00	142.71	143.53	142.51	143.15	21893.823	14748	13261.46900000	1895298.88239000
2000	2024-08-07 22:30:00	143.14	144.54	142.83	144.54	19294.905	14291	11950.30100000	1716770.24156000
2001	2024-08-07 22:35:00	144.54	145.0	143.67	144.28	18512.425	14086	9263.08800000	1336531.29717000
2002	2024-08-07 22:40:00	144.28	144.99	144.22	144.85	13560.926	9536	7369.06600000	1065407.10758000
2003	2024-08-07 22:45:00	144.85	145.05	144.3	144.77	14557.88	10661	5122.11800000	741607.35807000
2004	2024-08-07 22:50:00	144.77	145.24	144.21	145.21	7488.747	8538	3982.10100000	576274.96837000
2005	2024-08-07 22:55:00	145.21	145.88	145.11	145.84	17179.55	8783	10107.90700000	1471326.45271000
2006	2024-08-07 23:00:00	145.84	146.15	145.46	146.14	14961.567	9940	8544.18000000	1245420.54374000
2007	2024-08-07 23:05:00	146.15	146.85	146.08	146.48	18564.285	13004	13236.27900000	1938127.54275000
2008	2024-08-07 23:10:00	146.48	146.49	146.0	146.28	12356.538	8276	6584.27400000	962450.65694000
2009	2024-08-07 23:15:00	146.29	146.64	146.1	146.56	9553.652	7189	6368.22400000	932218.23856000
2010	2024-08-07 23:20:00	146.56	146.69	145.84	145.86	8901.039	6259	2505.67600000	367005.42959000
2011	2024-08-07 23:25:00	145.85	145.87	145.35	145.36	13058.907	7390	3728.31900000	542847.95612000
2012	2024-08-07 23:30:00	145.35	145.47	144.88	145.2	8585.972	7295	4227.71200000	613668.43112000
2013	2024-08-07 23:35:00	145.2	145.23	144.42	144.42	5871.642	6242	2451.34400000	355088.25995000
2014	2024-08-07 23:40:00	144.42	145.2	144.42	144.88	7389.98	6885	4085.64400000	592063.67253000
2015	2024-08-07 23:45:00	144.88	145.58	144.84	145.51	10786.63	7633	6704.59800000	974057.11673000
2016	2024-08-07 23:50:00	145.51	145.64	144.64	144.64	13456.029	7127	7743.50000000	1124199.68390000
2017	2024-08-07 23:55:00	144.64	144.81	144.2	144.77	12282.625	6856	5587.03900000	807713.19739000
2018	2024-08-08 00:00:00	144.78	145.51	144.31	145.16	22798.392	13133	10908.11100000	1582184.48213000
2019	2024-08-08 00:05:00	145.16	145.89	144.93	145.24	15447.627	10303	7348.93900000	1068296.03523000
2020	2024-08-08 00:10:00	145.24	145.58	144.06	144.27	11996.41	12098	5774.77700000	837147.86250000
2021	2024-08-08 00:15:00	144.27	145.23	144.17	144.32	12161.144	12471	5808.53800000	840704.01481000
2022	2024-08-08 00:20:00	144.31	144.31	142.81	143.08	57045.01	19066	17144.94400000	2455020.85096000
2023	2024-08-08 00:25:00	143.07	143.14	142.65	142.68	15642.436	10266	8739.93700000	1248725.53488000
2024	2024-08-08 00:30:00	142.67	143.52	142.34	142.36	22754.071	14066	12993.53100000	1857457.85882000
2025	2024-08-08 00:35:00	142.36	143.24	141.4	141.46	48828.697	18881	16897.00600000	2404677.64732000
2026	2024-08-08 00:40:00	141.47	143.32	141.41	143.09	33497.218	20349	22303.09300000	3173129.46573000
2027	2024-08-08 00:45:00	143.08	144.1	142.68	144.04	23155.744	16000	13427.78400000	1927277.30501000
2028	2024-08-08 00:50:00	144.03	144.38	143.63	144.2	11892.804	9054	6351.63000000	914978.48973000
2029	2024-08-08 00:55:00	144.21	144.7	143.57	144.13	20241.793	10298	10943.20800000	1580037.42761000
2030	2024-08-08 01:00:00	144.12	144.59	143.36	144.56	18948.839	14208	8275.50100000	1192276.78422000
2031	2024-08-08 01:05:00	144.56	144.79	143.76	144.55	19915.013	11312	6781.51600000	978321.79731000
2032	2024-08-08 01:10:00	144.56	147.38	144.16	147.29	50178.129	23634	31462.86300000	4594989.76232000
2033	2024-08-08 01:15:00	147.29	147.75	146.58	147.18	59908.089	25823	31881.27800000	4698801.66169000
2034	2024-08-08 01:20:00	147.19	148.59	146.89	148.29	57499.504	27283	33234.02500000	4919384.81372000
2035	2024-08-08 01:25:00	148.28	148.51	147.35	147.44	52301.627	19645	19884.72700000	2942386.54230000
2036	2024-08-08 01:30:00	147.45	148.59	147.34	148.11	35492.967	18469	15890.77000000	2353175.45280000
2037	2024-08-08 01:35:00	148.1	149.47	147.84	149.36	31521.457	18192	19793.59800000	2942197.24634000
2038	2024-08-08 01:40:00	149.36	152.66	149.02	152.56	84313.477	30036	53572.26900000	8056479.32226000
2039	2024-08-08 01:45:00	152.55	152.76	151.12	152.1	91496.101	30911	42165.11600000	6409942.29741000
2040	2024-08-08 01:50:00	152.09	153.03	151.13	152.75	70786.311	24969	35497.28900000	5403979.94498000
2041	2024-08-08 01:55:00	152.74	152.95	152.2	152.77	34610.735	16426	18681.73100000	2851430.30476000
2042	2024-08-08 02:00:00	152.76	154.27	152.74	153.92	70995.322	25866	40904.23900000	6283456.94823000
2043	2024-08-08 02:05:00	153.92	154.5	153.62	154.12	56079.535	20643	28854.91200000	4447370.34727000
2044	2024-08-08 02:10:00	154.13	154.5	153.51	154.45	36727.426	14447	20370.38700000	3140434.87244000
2045	2024-08-08 02:15:00	154.44	154.89	154.24	154.68	44276.054	16267	24411.95200000	3776843.07549000
2046	2024-08-08 02:20:00	154.67	154.92	154.56	154.86	43474.62	13993	24663.97600000	3819342.59663000
2047	2024-08-08 02:25:00	154.86	154.9	153.97	154.81	39323.405	13100	13235.86600000	2044397.29893000
2048	2024-08-08 02:30:00	154.81	154.9	153.79	154.08	40807.196	14130	16279.79800000	2509239.51109000
2049	2024-08-08 02:35:00	154.07	155.28	153.87	155.21	70712.062	15945	55215.98000000	8549920.92851000
2050	2024-08-08 02:40:00	155.21	155.5	154.38	154.45	23629.96	11020	8687.88600000	1344693.02896000
2051	2024-08-08 02:45:00	154.45	155.04	154.38	154.55	23925.167	9217	8970.19200000	1386904.60075000
2052	2024-08-08 02:50:00	154.54	155.09	154.5	154.95	15519.583	8241	9693.33200000	1501576.25244000
2053	2024-08-08 02:55:00	154.95	155.02	154.65	154.89	15512.662	7833	7723.21500000	1196160.61090000
2054	2024-08-08 03:00:00	154.88	155.85	154.83	155.29	36885.018	12749	22130.20900000	3438402.02844000
2055	2024-08-08 03:05:00	155.28	155.64	154.67	154.84	22210.423	9806	9831.42500000	1525766.75424000
2056	2024-08-08 03:10:00	154.84	155.24	154.76	155.15	16345.292	7938	7045.60300000	1092239.30962000
2057	2024-08-08 03:15:00	155.15	155.68	154.95	155.2	11606.6	7813	6201.20500000	963484.51006000
2058	2024-08-08 03:20:00	155.2	155.65	155.17	155.64	11886.855	6534	7580.13100000	1178606.02400000
2059	2024-08-08 03:25:00	155.64	156.38	155.43	155.86	32472.538	11270	18490.10200000	2884185.49977000
2060	2024-08-08 03:30:00	155.86	156.32	155.75	156.04	29605.959	8720	13844.80500000	2160068.43005000
2061	2024-08-08 03:35:00	156.04	156.11	155.29	155.31	25642.984	9698	6958.25400000	1084541.14836000
2062	2024-08-08 03:40:00	155.32	155.68	155.07	155.61	21799.864	7668	11621.44100000	1806412.28252000
2063	2024-08-08 03:45:00	155.6	155.6	154.88	154.88	14465.474	6072	3182.67000000	493903.10016000
2064	2024-08-08 03:50:00	154.89	155.17	154.22	154.44	21920.861	8244	8289.85800000	1282390.65932000
2065	2024-08-08 03:55:00	154.44	154.44	153.0	153.09	49333.508	15624	16750.45900000	2574698.80561000
2066	2024-08-08 04:00:00	153.09	153.53	153.03	153.18	41467.305	11002	16835.23800000	2580014.78050000
2067	2024-08-08 04:05:00	153.18	153.44	152.56	153.31	23692.015	11072	11576.90400000	1771966.81649000
2068	2024-08-08 04:10:00	153.31	154.43	153.27	154.09	28159.433	11768	18601.00300000	2865208.75163000
2069	2024-08-08 04:15:00	154.08	154.44	153.79	154.05	18692.079	7780	8424.32600000	1298410.30229000
2070	2024-08-08 04:20:00	154.05	154.36	153.95	154.01	8752.022	5894	4369.98500000	673800.25586000
2071	2024-08-08 04:25:00	154.01	154.01	153.1	153.19	14852.669	6271	4974.48400000	763184.32886000
2072	2024-08-08 04:30:00	153.19	153.62	152.65	153.53	18147.419	11034	9791.23200000	1498545.21671000
2073	2024-08-08 04:35:00	153.53	153.55	152.95	153.23	10522.872	8807	6726.85300000	1030717.41339000
2074	2024-08-08 04:40:00	153.23	153.24	152.6	152.62	10212.136	6530	5175.13200000	790941.48483000
2075	2024-08-08 04:45:00	152.61	153.11	152.61	152.81	27088.815	7761	19682.41600000	3008569.54638000
2076	2024-08-08 04:50:00	152.81	152.95	151.96	152.15	20813.113	10582	9815.66300000	1494736.81634000
2077	2024-08-08 04:55:00	152.15	152.18	151.44	151.78	27336.027	11123	12121.51700000	1839495.50570000
2078	2024-08-08 05:00:00	151.78	152.91	151.64	152.52	17822.896	9123	12328.61600000	1877882.18753000
2079	2024-08-08 05:05:00	152.52	152.99	152.45	152.53	6448.587	5771	3590.03300000	548374.68753000
2080	2024-08-08 05:10:00	152.53	152.67	151.75	151.99	13161.009	7384	5055.40600000	769134.94167000
2081	2024-08-08 05:15:00	151.98	153.17	151.98	153.05	19651.7	10186	10946.08300000	1670812.36584000
2082	2024-08-08 05:20:00	153.05	153.06	152.55	153.01	12197.269	6464	5202.02100000	794866.74019000
2083	2024-08-08 05:25:00	153.01	153.2	152.84	153.2	7300.333	5048	4421.62200000	676676.48312000
2084	2024-08-08 05:30:00	153.2	153.62	152.55	152.65	12216.86	7711	5802.11000000	889001.93013000
2085	2024-08-08 05:35:00	152.66	153.26	152.63	153.26	6187.265	5472	4578.06100000	700578.71839000
2086	2024-08-08 05:40:00	153.26	153.54	152.94	153.42	6404.525	5558	3499.41600000	536504.89125000
2087	2024-08-08 05:45:00	153.43	153.58	152.91	153.06	7865.58	6826	3803.38500000	583203.61353000
2088	2024-08-08 05:50:00	153.05	153.23	152.67	152.72	6942.145	6357	3714.66900000	567866.75503000
2089	2024-08-08 05:55:00	152.72	153.3	152.72	152.9	16491.594	4857	13387.03700000	2049187.09051000
2090	2024-08-08 06:00:00	152.9	153.0	151.87	152.12	23815.615	11166	9080.62900000	1384232.53773000
2091	2024-08-08 06:05:00	152.12	152.61	152.0	152.5	12111.584	9534	4631.14200000	705490.53070000
2092	2024-08-08 06:10:00	152.49	153.02	152.34	153.0	8646.024	8987	4834.48900000	738060.39982000
2093	2024-08-08 06:15:00	152.99	153.81	152.82	153.74	20255.575	10026	14759.18200000	2265637.90897000
2094	2024-08-08 06:20:00	153.74	153.83	153.57	153.81	10901.541	6059	7362.25100000	1131669.27727000
2095	2024-08-08 06:25:00	153.8	154.08	153.76	153.99	14642.142	6078	10101.09500000	1554672.37745000
2096	2024-08-08 06:30:00	154.0	154.35	153.65	153.68	15996.532	7986	9892.49000000	1522909.46154000
2097	2024-08-08 06:35:00	153.69	154.34	153.61	153.92	9457.598	6488	5202.62700000	800671.50939000
2098	2024-08-08 06:40:00	153.93	154.23	153.71	154.17	11795.563	3883	6704.13800000	1032430.12639000
2099	2024-08-08 06:45:00	154.17	154.38	154.04	154.34	9916.723	6007	3674.12100000	566518.34396000
2100	2024-08-08 06:50:00	154.34	154.41	154.06	154.16	12476.159	4667	5712.45700000	881249.65543000
2101	2024-08-08 06:55:00	154.16	154.73	154.11	154.17	13056.669	5452	8093.68600000	1249639.05954000
2102	2024-08-08 07:00:00	154.16	154.6	154.0	154.55	11833.769	6890	6021.15200000	928717.59687000
2103	2024-08-08 07:05:00	154.54	154.6	153.61	153.88	11061.428	8063	2533.64900000	390089.79309000
2104	2024-08-08 07:10:00	153.88	154.75	153.76	154.57	22085.551	8200	13230.44400000	2040720.31022000
2105	2024-08-08 07:15:00	154.58	154.99	154.4	154.82	16603.219	7305	8957.69600000	1386850.53980000
2106	2024-08-08 07:20:00	154.82	155.02	154.8	154.91	20784.173	6065	11201.77400000	1735779.79383000
2107	2024-08-08 07:25:00	154.9	155.09	154.71	155.0	16542.246	5426	6947.64700000	1076510.14955000
2108	2024-08-08 07:30:00	155.0	155.09	154.56	154.8	24643.826	10187	9042.52700000	1399661.08861000
2109	2024-08-08 07:35:00	154.8	155.05	154.56	154.86	20172.665	5916	7082.23200000	1096434.78746000
2110	2024-08-08 07:40:00	154.87	155.53	154.41	154.42	19479.212	7935	9930.13200000	1541096.32447000
2111	2024-08-08 07:45:00	154.41	154.57	153.77	154.01	43965.964	9498	18645.70300000	2872835.87739000
2112	2024-08-08 07:50:00	154.01	154.28	153.68	153.78	12659.095	7303	4512.59800000	694784.29346000
2113	2024-08-08 07:55:00	153.78	154.04	153.44	153.65	10273.504	5626	3998.74800000	614378.66386000
2114	2024-08-08 08:00:00	153.66	155.65	153.52	154.3	76218.044	14896	46296.22500000	7149590.39460000
2115	2024-08-08 08:05:00	154.3	154.3	153.85	153.92	15280.443	7192	5449.01500000	839461.33810000
2116	2024-08-08 08:10:00	153.93	153.93	153.41	153.82	14090.349	6241	6653.64800000	1021831.61782000
2117	2024-08-08 08:15:00	153.82	154.41	153.77	154.07	8769.766	6366	5193.28900000	800485.74294000
2118	2024-08-08 08:20:00	154.06	154.25	153.76	154.16	6171.881	4132	2237.85000000	344691.34115000
2119	2024-08-08 08:25:00	154.15	154.59	154.07	154.09	7711.62	4593	3417.11600000	527317.58505000
2120	2024-08-08 08:30:00	154.09	154.52	154.02	154.44	8054.964	5646	3854.28200000	594856.03577000
2121	2024-08-08 08:35:00	154.45	154.69	154.42	154.58	11210.436	4435	4607.78500000	712257.93017000
2122	2024-08-08 08:40:00	154.58	154.84	154.53	154.81	5669.377	3325	2532.06800000	391792.20020000
2123	2024-08-08 08:45:00	154.8	154.85	154.59	154.71	4949.881	3494	1688.56000000	261257.39714000
2124	2024-08-08 08:50:00	154.71	154.85	154.53	154.6	7975.943	3830	2731.22800000	422398.13168000
2125	2024-08-08 08:55:00	154.6	154.84	154.51	154.7	6095.89	3082	2382.14400000	368556.68483000
2126	2024-08-08 09:00:00	154.69	154.84	154.31	154.31	9272.147	4959	2714.42500000	419716.30227000
2127	2024-08-08 09:05:00	154.31	154.34	153.93	154.0	15421.897	5428	4744.48300000	731117.44155000
2128	2024-08-08 09:10:00	153.99	154.42	153.93	154.36	11246.88	3679	5475.66700000	843705.67712000
2129	2024-08-08 09:15:00	154.36	154.78	154.29	154.7	10888.334	4755	5897.98500000	911812.23668000
2130	2024-08-08 09:20:00	154.69	154.94	154.44	154.9	16441.4	5670	12085.63000000	1870640.08982000
2131	2024-08-08 09:25:00	154.91	154.99	154.65	154.93	7352.998	3029	3461.09100000	536062.72072000
2132	2024-08-08 09:30:00	154.93	155.43	154.82	155.36	15464.924	5943	11617.92200000	1802490.77067000
2133	2024-08-08 09:35:00	155.36	155.69	154.68	155.0	31852.731	7614	13461.67100000	2091202.94573000
2134	2024-08-08 09:40:00	155.0	155.13	154.6	154.81	9984.844	5723	4757.13200000	736857.49955000
2135	2024-08-08 09:45:00	154.81	155.55	154.81	154.99	13142.644	5472	6564.97900000	1019718.07523000
2136	2024-08-08 09:50:00	154.98	155.72	154.7	154.75	19523.126	9705	11078.71900000	1720032.98680000
2137	2024-08-08 09:55:00	154.74	155.16	154.35	154.4	14887.727	6536	5988.11400000	926436.73902000
2138	2024-08-08 10:00:00	154.4	154.69	153.57	153.66	18807.8	8899	6384.63800000	985123.18775000
2139	2024-08-08 10:05:00	153.66	154.25	153.45	153.5	21798.114	8098	14280.28200000	2196860.68699000
2140	2024-08-08 10:10:00	153.5	153.73	153.27	153.68	11257.579	6810	5067.00200000	777631.74776000
2141	2024-08-08 10:15:00	153.67	153.78	152.97	153.43	16010.557	8229	4305.09400000	660230.85207000
2142	2024-08-08 10:20:00	153.43	153.84	153.4	153.73	12299.31	6024	6331.07200000	973248.99931000
2143	2024-08-08 10:25:00	153.73	154.25	153.7	153.83	15273.075	6540	6803.13900000	1047359.05184000
2144	2024-08-08 10:30:00	153.82	153.9	153.17	153.3	9925.362	7192	3322.95500000	509773.04590000
2145	2024-08-08 10:35:00	153.31	153.6	153.21	153.3	6516.001	6214	2787.33300000	427544.04185000
2146	2024-08-08 10:40:00	153.3	153.96	153.3	153.88	12269.088	5460	9043.28200000	1389914.86079000
2147	2024-08-08 10:45:00	153.89	154.1	153.41	153.5	9402.531	8080	4129.90400000	635275.10180000
2148	2024-08-08 10:50:00	153.49	153.83	153.49	153.81	4211.047	4921	2156.55900000	331422.03029000
2149	2024-08-08 10:55:00	153.81	153.98	153.5	153.94	11455.7	7967	5126.94200000	788147.35953000
2150	2024-08-08 11:00:00	153.94	154.0	153.43	153.9	9839.193	9115	3979.37900000	611565.04466000
2151	2024-08-08 11:05:00	153.9	153.99	153.63	153.91	5262.303	4235	1498.02100000	230499.98262000
2152	2024-08-08 11:10:00	153.9	154.4	153.88	154.35	9205.036	4716	5418.15700000	835493.00723000
2153	2024-08-08 11:15:00	154.34	154.38	153.85	154.15	7599.369	5726	2105.73700000	324688.96605000
2154	2024-08-08 11:20:00	154.15	154.36	153.98	154.06	9944.767	5493	4397.89300000	678100.68208000
2155	2024-08-08 11:25:00	154.05	154.5	154.03	154.41	8085.659	4815	4061.10600000	626691.95354000
2156	2024-08-08 11:30:00	154.41	154.8	154.15	154.78	18189.077	6748	9288.44900000	1435079.55244000
2157	2024-08-08 11:35:00	154.78	155.13	154.1	154.1	22074.118	8589	12312.18400000	1907025.98145000
2158	2024-08-08 11:40:00	154.1	154.26	153.62	153.86	14635.016	8431	4872.96800000	749540.07185000
2159	2024-08-08 11:45:00	153.85	155.04	153.66	154.77	15638.824	10504	8632.32500000	1333311.56134000
2160	2024-08-08 11:50:00	154.77	154.89	154.13	154.36	12337.725	8320	6098.03200000	942930.70812000
2161	2024-08-08 11:55:00	154.36	154.57	154.1	154.12	4865.071	4999	1981.71500000	305742.91080000
2162	2024-08-08 12:00:00	154.13	154.77	154.09	154.33	9493.277	5205	3943.98300000	609268.18519000
2163	2024-08-08 12:05:00	154.33	154.45	153.76	153.92	13999.688	8167	6497.74300000	1001660.91966000
2164	2024-08-08 12:10:00	153.92	154.0	153.69	153.86	8718.081	5522	4416.26100000	679298.91844000
2165	2024-08-08 12:15:00	153.85	153.86	153.53	153.62	13015.784	12943	6239.52600000	958463.24934000
2166	2024-08-08 12:20:00	153.62	153.92	153.0	153.01	18052.56	8971	9286.62900000	1425458.62857000
2167	2024-08-08 12:25:00	153.0	153.18	152.5	153.02	24930.994	6915	12461.81400000	1905030.70076000
2168	2024-08-08 12:30:00	153.02	158.67	152.98	158.17	171136.873	48121	108769.40000000	16985335.00008000
2169	2024-08-08 12:35:00	158.16	158.7	156.8	156.95	128794.332	40523	62275.90500000	9816535.78378000
2170	2024-08-08 12:40:00	156.95	157.83	155.74	156.73	73290.461	44653	38939.67600000	6108018.97504000
2171	2024-08-08 12:45:00	156.72	157.05	155.66	156.0	45866.543	28122	24010.52500000	3752357.75700000
2172	2024-08-08 12:50:00	156.0	156.22	155.07	155.07	43492.429	15505	19558.89500000	3047124.96389000
2173	2024-08-08 12:55:00	155.07	155.93	154.89	155.68	32094.146	15345	14878.59500000	2310794.57999000
2174	2024-08-08 13:00:00	155.68	156.32	155.08	155.45	36390.975	17553	18570.70500000	2890294.42167000
2175	2024-08-08 13:05:00	155.45	155.83	155.11	155.62	26293.386	15809	12599.48000000	1958994.54501000
2176	2024-08-08 13:10:00	155.62	156.74	155.48	156.34	22228.038	17096	12202.08100000	1906191.87320000
2177	2024-08-08 13:15:00	156.34	157.82	156.2	157.39	39800.411	19665	19840.49900000	3121140.22474000
2178	2024-08-08 13:20:00	157.39	157.41	156.0	156.49	43385.956	16693	11613.72900000	1819203.49600000
2179	2024-08-08 13:25:00	156.5	157.08	156.14	156.67	18681.655	14725	6878.46000000	1077309.28953000
2180	2024-08-08 13:30:00	156.68	157.18	155.24	156.0	37465.363	24260	17023.89500000	2658156.53847000
2181	2024-08-08 13:35:00	155.99	156.74	155.72	156.24	33810.059	23409	15138.00000000	2363929.13734000
2182	2024-08-08 13:40:00	156.24	156.42	155.51	155.51	26988.102	18523	10384.66000000	1620370.95213000
2183	2024-08-08 13:45:00	155.5	155.93	153.36	153.9	74455.77	30960	24831.19100000	3831935.92415000
2184	2024-08-08 13:50:00	153.9	154.03	152.76	153.75	76195.503	30614	30228.00700000	4635410.81846000
2185	2024-08-08 13:55:00	153.76	154.24	153.4	154.17	38358.761	18480	24393.02400000	3753674.23028000
2186	2024-08-08 14:00:00	154.17	155.55	153.78	154.83	29906.116	20401	16795.41300000	2598462.80066000
2187	2024-08-08 14:05:00	154.84	155.21	154.41	155.12	18916.826	15549	8629.16200000	1336463.62263000
2188	2024-08-08 14:10:00	155.11	155.4	154.71	155.36	13498.432	13467	6940.11800000	1075968.20600000
2189	2024-08-08 14:15:00	155.35	157.33	155.33	156.62	41663.354	24517	25895.43800000	4053441.88597000
2190	2024-08-08 14:20:00	156.61	157.17	156.1	156.83	37045.296	17462	14417.76100000	2259688.31822000
2191	2024-08-08 14:25:00	156.82	158.5	156.76	158.46	85454.375	27003	56864.41100000	8975428.18781000
2192	2024-08-08 14:30:00	158.46	159.5	158.12	158.87	68658.133	23918	40647.09900000	6458522.95724000
2193	2024-08-08 14:35:00	158.86	159.8	158.69	159.47	71677.475	25859	39387.00000000	6278277.48811000
2194	2024-08-08 14:40:00	159.47	159.75	159.06	159.21	51567.082	21326	21449.83900000	3421515.12598000
2195	2024-08-08 14:45:00	159.21	160.42	158.95	159.5	68271.838	21616	41577.46800000	6649148.82721000
2196	2024-08-08 14:50:00	159.49	159.7	158.97	159.44	32562.509	13328	14628.49700000	2330813.42044000
2197	2024-08-08 14:55:00	159.44	159.95	159.25	159.58	31849.516	13402	17124.77300000	2732423.17155000
2198	2024-08-08 15:00:00	159.58	159.59	158.76	159.04	25450.968	13123	9389.16600000	1493487.02871000
2199	2024-08-08 15:05:00	159.05	160.17	159.0	159.38	40821.618	19573	20906.86300000	3341060.11776000
2200	2024-08-08 15:10:00	159.38	159.58	158.75	159.47	26054.723	12518	9677.05200000	1540257.37133000
2201	2024-08-08 15:15:00	159.46	159.75	159.01	159.2	14323.009	11671	7069.71100000	1127002.13875000
2202	2024-08-08 15:20:00	159.19	159.65	159.02	159.42	12640.427	9508	5471.17100000	871813.98994000
2203	2024-08-08 15:25:00	159.42	159.85	159.11	159.15	17244.952	8472	7907.09500000	1261224.13325000
2204	2024-08-08 15:30:00	159.15	159.74	159.15	159.59	16602.3	10859	9405.06300000	1499955.73956000
2205	2024-08-08 15:35:00	159.58	160.22	159.23	159.34	25625.711	12295	15179.81400000	2425667.01289000
2206	2024-08-08 15:40:00	159.33	159.39	158.83	158.84	22496.362	9294	7732.85900000	1229600.75942000
2207	2024-08-08 15:45:00	158.83	159.55	158.43	159.33	22150.14	11038	8228.85800000	1308990.81797000
2208	2024-08-08 15:50:00	159.32	159.86	159.17	159.65	25912.993	11914	10209.22300000	1628840.73190000
2209	2024-08-08 15:55:00	159.65	160.76	159.56	160.6	40002.877	15050	25558.10800000	4094431.10560000
2210	2024-08-08 16:00:00	160.6	162.82	160.26	161.62	100874.836	32229	64882.52100000	10484178.61276000
2211	2024-08-08 16:05:00	161.61	162.45	160.85	161.58	52523.495	28297	25061.60600000	4053587.36234000
2212	2024-08-08 16:10:00	161.57	162.43	161.55	162.25	52944.963	21795	25662.22000000	4157992.95114000
2213	2024-08-08 16:15:00	162.25	162.49	161.02	161.17	37873.235	19523	14472.69600000	2342338.49131000
2214	2024-08-08 16:20:00	161.17	161.46	160.8	161.24	20228.495	14021	8876.33400000	1430961.53735000
2215	2024-08-08 16:25:00	161.24	161.41	160.62	160.79	21118.873	12801	8661.35600000	1393892.21975000
2216	2024-08-08 16:30:00	160.78	161.13	160.2	160.51	34073.104	19892	13823.45900000	2219809.33088000
2217	2024-08-08 16:35:00	160.51	160.52	159.55	160.01	50428.181	18592	19364.01800000	3097892.22680000
2218	2024-08-08 16:40:00	160.01	160.17	159.68	159.72	19781.076	8056	8147.30800000	1302338.67818000
2219	2024-08-08 16:45:00	159.71	159.85	159.23	159.32	23549.607	10588	7948.97900000	1268727.83326000
2220	2024-08-08 16:50:00	159.32	159.61	158.85	159.36	47439.459	12067	23740.64800000	3778356.41726000
2221	2024-08-08 16:55:00	159.36	159.82	158.98	159.0	28048.904	10091	16693.70500000	2662265.75790000
2222	2024-08-08 17:00:00	158.99	159.31	158.0	158.61	49105.331	16518	17357.68800000	2753687.58793000
2223	2024-08-08 17:05:00	158.6	158.6	157.9	158.28	41857.752	13362	18272.62000000	2890202.01200000
2224	2024-08-08 17:10:00	158.27	159.16	158.22	158.42	27733.224	11749	15805.98000000	2508032.44102000
2225	2024-08-08 17:15:00	158.42	158.61	157.81	158.47	19107.918	10545	7318.40900000	1156940.96137000
2226	2024-08-08 17:20:00	158.46	158.49	158.01	158.17	13812.155	7367	8319.03000000	1316002.35539000
2227	2024-08-08 17:25:00	158.17	158.35	157.71	157.77	18571.529	6299	4356.37100000	688705.72580000
2228	2024-08-08 17:30:00	157.76	157.77	157.0	157.27	25885.19	12454	9104.23300000	1432187.01451000
2229	2024-08-08 17:35:00	157.27	157.29	156.82	157.2	21892.177	8009	10440.73100000	1639374.03682000
2230	2024-08-08 17:40:00	157.19	157.62	156.96	157.08	16463.731	6213	8627.52300000	1357301.46769000
2231	2024-08-08 17:45:00	157.08	157.33	157.0	157.13	10828.928	5428	5265.49600000	827802.39183000
2232	2024-08-08 17:50:00	157.14	157.63	157.02	157.22	12398.004	5861	5339.26500000	839999.56098000
2233	2024-08-08 17:55:00	157.22	157.28	156.81	157.02	11890.231	4426	3744.44200000	588044.73770000
2234	2024-08-08 18:00:00	157.01	157.68	156.62	157.66	19684.424	6426	9887.04200000	1554117.62890000
2235	2024-08-08 18:05:00	157.66	157.95	157.0	157.12	28728.074	8500	12265.55300000	1929788.34224000
2236	2024-08-08 18:10:00	157.11	157.2	156.64	156.99	6334.047	4759	2653.47200000	416521.18690000
2237	2024-08-08 18:15:00	156.99	157.06	156.43	156.88	13261.408	6312	6189.67000000	970549.30658000
2238	2024-08-08 18:20:00	156.88	157.31	156.84	157.12	9190.391	5322	6485.50200000	1018938.80880000
2239	2024-08-08 18:25:00	157.12	157.45	156.7	157.13	15095.915	6544	6490.43200000	1020315.97878000
2240	2024-08-08 18:30:00	157.12	157.64	157.08	157.55	8650.666	5674	6063.94700000	954180.13078000
2241	2024-08-08 18:35:00	157.54	157.65	157.12	157.15	11696.273	5046	6361.51800000	1001184.77112000
2242	2024-08-08 18:40:00	157.14	157.36	157.0	157.14	5751.339	4618	2625.03000000	412529.82418000
2243	2024-08-08 18:45:00	157.13	157.18	156.8	157.07	7771.626	5084	3125.24100000	490560.66553000
2244	2024-08-08 18:50:00	157.07	157.27	157.0	157.07	7186.571	4236	3051.18700000	479436.30642000
2245	2024-08-08 18:55:00	157.06	157.2	156.95	156.98	5134.994	2977	2166.63800000	340325.90182000
2246	2024-08-08 19:00:00	156.98	157.02	156.7	156.73	9712.667	5339	4191.97100000	657460.23298000
2247	2024-08-08 19:05:00	156.72	157.17	156.29	157.01	25568.351	8886	11844.40400000	1856422.70547000
2248	2024-08-08 19:10:00	157.0	157.29	156.82	156.9	11324.341	5007	6514.40000000	1023380.18493000
2249	2024-08-08 19:15:00	156.89	157.1	156.14	156.33	18094.354	7730	6691.63800000	1047705.90160000
2250	2024-08-08 19:20:00	156.33	156.49	156.02	156.15	12265.951	5316	6638.37000000	1037667.00032000
2251	2024-08-08 19:25:00	156.15	156.32	155.72	155.94	26450.625	8711	7967.62300000	1243206.87425000
2252	2024-08-08 19:30:00	155.95	156.02	155.44	155.88	22297.366	8731	10488.43400000	1633771.27105000
2253	2024-08-08 19:35:00	155.88	155.99	155.53	155.77	22109.752	7400	7933.93700000	1236030.68391000
2254	2024-08-08 19:40:00	155.76	155.93	155.71	155.78	6936.155	4502	3800.17300000	592176.18526000
2255	2024-08-08 19:45:00	155.78	156.02	155.37	155.98	15651.701	6734	7976.10600000	1241875.42577000
2256	2024-08-08 19:50:00	155.98	156.12	155.8	156.06	10466.898	5834	5715.61700000	891742.24251000
2257	2024-08-08 19:55:00	156.07	156.1	155.18	155.81	24608.404	7781	6224.02600000	968231.41571000
2258	2024-08-08 20:00:00	155.8	156.34	155.36	156.18	16955.964	10318	10284.74100000	1602327.74985000
2259	2024-08-08 20:05:00	156.17	156.29	155.62	155.65	11200.072	4808	4828.30800000	752298.39789000
2260	2024-08-08 20:10:00	155.64	156.2	155.4	155.49	13910.626	5241	6916.82300000	1077694.09111000
2261	2024-08-08 20:15:00	155.48	156.13	155.47	156.12	10850.478	4787	6653.16400000	1037330.21244000
2262	2024-08-08 20:20:00	156.11	156.47	156.1	156.38	15897.41	5045	10974.48400000	1715247.90789000
2263	2024-08-08 20:25:00	156.38	156.38	156.0	156.31	6604.889	3296	3857.87400000	602576.17402000
2264	2024-08-08 20:30:00	156.3	156.36	155.92	155.98	16499.128	4829	5923.02000000	924977.27592000
2265	2024-08-08 20:35:00	155.97	156.09	155.56	155.68	11137.558	3368	6431.91500000	1002311.33315000
2266	2024-08-08 20:40:00	155.68	155.95	155.58	155.88	8724.431	3933	4187.43000000	652063.45274000
2267	2024-08-08 20:45:00	155.87	155.94	155.66	155.71	9496.72	4040	4475.76800000	697372.20649000
2268	2024-08-08 20:50:00	155.71	155.78	155.53	155.59	12049.32	4073	3870.52900000	602443.52304000
2269	2024-08-08 20:55:00	155.59	155.96	155.58	155.79	6058.86	2859	4057.97300000	631899.05981000
2270	2024-08-08 21:00:00	155.78	156.42	155.76	155.98	24414.078	5613	13017.24400000	2033665.38855000
2271	2024-08-08 21:05:00	155.97	156.73	155.95	156.67	23268.75	5183	11733.44000000	1836012.37404000
2272	2024-08-08 21:10:00	156.66	157.23	156.59	157.1	8552.684	3412	5434.89300000	852451.75190000
2273	2024-08-08 21:15:00	157.1	157.15	156.6	156.97	9006.505	4339	4950.84900000	776721.14105000
2274	2024-08-08 21:20:00	156.96	156.99	156.65	156.74	6020.015	1827	4247.91500000	666090.61673000
2275	2024-08-08 21:25:00	156.73	156.95	156.54	156.6	7780.376	2206	4414.75700000	692010.67015000
2276	2024-08-08 21:30:00	156.6	157.19	156.41	157.14	9557.402	2552	7697.69500000	1207162.91639000
2277	2024-08-08 21:35:00	157.13	157.41	157.0	157.32	5904.361	2373	3812.74200000	599345.38489000
2278	2024-08-08 21:40:00	157.32	159.36	157.17	158.82	40351.83	13470	27106.45500000	4289782.44739000
2279	2024-08-08 21:45:00	158.82	160.5	158.82	159.52	49789.173	16972	32411.48100000	5174759.14726000
2280	2024-08-08 21:50:00	159.51	160.06	159.07	159.17	20619.451	6228	8711.63000000	1390339.61653000
2281	2024-08-08 21:55:00	159.16	160.71	158.43	160.53	41723.738	16116	23163.07800000	3699079.91400000
2282	2024-08-08 22:00:00	160.53	160.72	159.04	159.43	64323.581	27682	32119.88500000	5137620.67260000
2283	2024-08-08 22:05:00	159.42	159.63	158.46	158.88	51105.235	20161	22773.51400000	3623588.93602000
2284	2024-08-08 22:10:00	158.88	159.2	158.0	158.11	23563.088	13901	13221.06600000	2097355.40710000
2285	2024-08-08 22:15:00	158.1	158.79	157.65	158.65	25967.489	14476	15176.55300000	2402739.39099000
2286	2024-08-08 22:20:00	158.65	159.35	158.34	159.14	20851.585	11469	14772.10600000	2346911.49124000
2287	2024-08-08 22:25:00	159.14	159.3	158.5	158.65	17702.958	9499	9890.97600000	1571707.94018000
2288	2024-08-08 22:30:00	158.65	159.68	158.56	159.41	29486.888	12991	19400.34900000	3086571.98927000
2289	2024-08-08 22:35:00	159.4	159.59	158.38	158.91	18224.715	12423	8854.74900000	1407459.15358000
2290	2024-08-08 22:40:00	158.91	159.27	158.79	158.98	13599.328	8000	5910.65000000	939904.21201000
2291	2024-08-08 22:45:00	158.97	159.76	158.62	159.45	18012.893	12166	10216.12700000	1626772.53306000
2292	2024-08-08 22:50:00	159.45	160.2	159.29	159.91	30318.291	17458	14737.89700000	2355860.91934000
2293	2024-08-08 22:55:00	159.91	162.34	159.51	161.5	76545.758	37745	44470.28200000	7169400.42249000
2294	2024-08-08 23:00:00	161.5	163.0	161.03	161.08	67009.895	30246	41900.32900000	6797927.46608000
2295	2024-08-08 23:05:00	161.08	162.1	160.46	161.95	30131.906	19650	16997.43800000	2745882.36736000
2296	2024-08-08 23:10:00	161.95	163.34	161.94	162.47	58352.739	20247	38727.32200000	6306757.68627000
2297	2024-08-08 23:15:00	162.47	162.72	161.65	162.37	37786.57	16056	15821.99800000	2565838.03615000
2298	2024-08-08 23:20:00	162.36	162.67	161.93	162.03	30142.565	11140	9886.28700000	1605085.00209000
2299	2024-08-08 23:25:00	162.03	162.03	160.74	161.27	30355.924	13154	11243.22100000	1814616.31116000
2300	2024-08-08 23:30:00	161.26	161.35	160.33	161.12	37488.359	12801	16499.03900000	2654580.89418000
2301	2024-08-08 23:35:00	161.11	162.99	160.96	162.56	39737.16	15475	23693.73300000	3835558.91908000
2302	2024-08-08 23:40:00	162.55	163.15	162.24	162.33	27930.732	14229	16624.13400000	2705117.26087000
2303	2024-08-08 23:45:00	162.32	162.76	161.84	162.09	19813.673	12394	11076.34400000	1797480.29853000
2304	2024-08-08 23:50:00	162.09	163.47	162.03	163.41	30780.753	12490	21731.47200000	3534922.08346000
2305	2024-08-08 23:55:00	163.41	163.7	162.58	163.13	30014.61	11925	15467.00000000	2523815.94943000
2306	2024-08-09 00:00:00	163.12	163.38	161.71	162.29	33077.092	16792	14412.86600000	2341946.22508000
2307	2024-08-09 00:05:00	162.29	162.45	161.5	161.56	23911.847	11270	9626.23000000	1560127.05781000
2308	2024-08-09 00:10:00	161.57	162.29	161.13	162.22	26655.281	14294	14412.14800000	2329212.93051000
2309	2024-08-09 00:15:00	162.22	163.04	162.06	162.99	22196.975	12356	15899.51100000	2585843.51957000
2310	2024-08-09 00:20:00	162.99	163.04	162.32	162.42	13420.753	11290	6777.95700000	1103733.13792000
2311	2024-08-09 00:25:00	162.41	162.72	162.0	162.64	21809.512	7799	9957.39300000	1616497.66847000
2312	2024-08-09 00:30:00	162.62	163.54	162.6	162.87	45932.006	11700	21885.62000000	3569601.55886000
2313	2024-08-09 00:35:00	162.87	162.87	161.92	162.33	24791.267	11053	10881.26300000	1765324.07090000
2314	2024-08-09 00:40:00	162.34	162.85	161.58	162.24	21883.767	9458	9828.53900000	1592411.01392000
2315	2024-08-09 00:45:00	162.24	162.48	161.51	162.25	13038.626	8274	5722.80600000	927116.18606000
2316	2024-08-09 00:50:00	162.25	162.33	161.58	161.75	14465.544	8882	4835.28200000	782490.99254000
2317	2024-08-09 00:55:00	161.74	161.78	160.84	161.18	18994.313	11454	7015.80600000	1131501.81401000
2318	2024-08-09 01:00:00	161.18	161.3	160.26	160.39	27453.762	13912	12101.29900000	1944219.05457000
2319	2024-08-09 01:05:00	160.39	161.54	160.31	161.31	19105.708	10149	13057.37300000	2101201.75247000
2320	2024-08-09 01:10:00	161.3	161.67	160.96	161.62	22872.557	8720	17587.27200000	2836847.27818000
2321	2024-08-09 01:15:00	161.62	161.97	161.07	161.26	20358.804	9127	13571.91300000	2192758.37776000
2322	2024-08-09 01:20:00	161.25	161.48	160.92	161.13	9138.426	7789	5334.59500000	860386.21325000
2323	2024-08-09 01:25:00	161.12	161.9	161.11	161.22	8485.16	5866	4829.07400000	779714.68844000
2324	2024-08-09 01:30:00	161.21	161.35	160.69	160.79	9370.611	7594	4263.10500000	686409.61646000
2325	2024-08-09 01:35:00	160.78	161.26	160.72	161.15	11567.431	6633	6916.08300000	1113986.52466000
2326	2024-08-09 01:40:00	161.15	161.15	160.78	160.83	16592.322	5662	10828.24000000	1743429.50121000
2327	2024-08-09 01:45:00	160.82	160.95	160.23	160.24	17573.449	6156	7890.97000000	1267393.13997000
2328	2024-08-09 01:50:00	160.24	160.39	160.1	160.22	7817.1	4792	4384.87300000	702582.37905000
2329	2024-08-09 01:55:00	160.22	160.37	160.17	160.3	9838.702	2556	4553.37900000	729815.68979000
2330	2024-08-09 02:00:00	160.29	160.4	159.66	160.04	15292.766	6678	5558.27000000	889289.77440000
2331	2024-08-09 02:05:00	160.03	160.94	160.03	160.62	11925.05	5684	7716.26700000	1239428.99082000
2332	2024-08-09 02:10:00	160.62	160.83	159.91	160.03	18840.104	6304	7471.59400000	1197522.97357000
2333	2024-08-09 02:15:00	160.02	160.49	159.72	160.29	22685.842	5693	10593.13300000	1696804.53927000
2334	2024-08-09 02:20:00	160.29	160.3	159.75	159.76	16414.028	4219	6770.18500000	1082964.50364000
2335	2024-08-09 02:25:00	159.76	159.93	159.62	159.7	7845.01	3343	4186.93500000	668891.39666000
2336	2024-08-09 02:30:00	159.69	159.93	159.05	159.19	14486.014	5770	6196.98000000	988466.79724000
2337	2024-08-09 02:35:00	159.18	159.41	158.89	159.02	17752.067	5093	8098.99000000	1289021.06966000
2338	2024-08-09 02:40:00	159.02	159.21	158.88	159.01	16682.28	4813	10957.68300000	1742988.02821000
2339	2024-08-09 02:45:00	159.0	159.3	158.58	158.72	16977.164	6215	7272.55900000	1156084.73596000
2340	2024-08-09 02:50:00	158.72	158.86	158.47	158.51	9599.273	4358	4846.56100000	769191.19347000
2341	2024-08-09 02:55:00	158.51	158.59	158.29	158.34	14362.345	4452	5455.12000000	864120.79900000
2342	2024-08-09 03:00:00	158.33	159.12	158.23	159.05	13333.815	5499	7246.79200000	1150234.67772000
2343	2024-08-09 03:05:00	159.05	159.32	158.98	159.03	17362.858	5138	10911.00800000	1736404.23042000
2344	2024-08-09 03:10:00	159.02	159.32	158.77	159.28	7191.395	3148	4233.17300000	673567.68326000
2345	2024-08-09 03:15:00	159.27	159.7	159.06	159.69	14826.073	4881	7869.01300000	1255021.57587000
2346	2024-08-09 03:20:00	159.69	159.9	159.38	159.81	12567.355	3875	5790.39000000	924403.90477000
2347	2024-08-09 03:25:00	159.8	159.88	159.63	159.74	9521.233	2898	7353.00700000	1174614.43029000
2348	2024-08-09 03:30:00	159.73	160.28	159.67	160.0	13175.046	4363	8348.76800000	1335513.10319000
2349	2024-08-09 03:35:00	160.0	160.01	158.97	159.02	21812.991	6113	5224.03600000	832576.59572000
2350	2024-08-09 03:40:00	159.01	159.09	158.78	158.81	8858.407	3812	4747.83900000	754549.01611000
2351	2024-08-09 03:45:00	158.8	159.1	158.76	158.87	11797.169	4029	5877.97200000	934006.75381000
2352	2024-08-09 03:50:00	158.86	159.19	158.77	159.01	8354.441	3719	5395.25700000	857378.01571000
2353	2024-08-09 03:55:00	159.0	159.1	158.89	158.94	7456.512	3093	4074.98500000	647923.68630000
2354	2024-08-09 04:00:00	158.94	158.94	158.32	158.49	9464.794	4519	3244.89400000	515080.56811000
2355	2024-08-09 04:05:00	158.48	159.1	158.48	158.96	13275.825	3725	8434.23200000	1340008.97858000
2356	2024-08-09 04:10:00	158.96	159.12	158.36	158.38	8666.826	4128	2420.00300000	384178.48242000
2357	2024-08-09 04:15:00	158.38	158.4	157.89	158.1	29827.637	7432	8970.16100000	1418911.05641000
2358	2024-08-09 04:20:00	158.11	158.3	157.49	157.83	18346.792	6006	6595.62000000	1041284.65067000
2359	2024-08-09 04:25:00	157.82	157.89	157.3	157.42	13090.69	5086	5206.34700000	820013.33547000
2360	2024-08-09 04:30:00	157.41	158.06	157.1	157.89	12753.736	4963	7314.93800000	1154258.10983000
2361	2024-08-09 04:35:00	157.88	158.04	157.56	157.66	9853.521	3852	4071.11900000	642565.86925000
2362	2024-08-09 04:40:00	157.66	157.8	157.37	157.67	10272.631	3621	5677.80200000	894804.88420000
2363	2024-08-09 04:45:00	157.67	157.74	157.08	157.18	10866.056	4451	5219.55400000	821712.78982000
2364	2024-08-09 04:50:00	157.17	157.17	156.11	156.52	38124.62	11934	13969.45000000	2185548.27521000
2365	2024-08-09 04:55:00	156.52	156.58	156.02	156.03	19148.983	5513	5822.00700000	909776.83675000
2366	2024-08-09 05:00:00	156.04	156.54	155.68	155.79	33192.219	8811	12854.14500000	2006759.39023000
2367	2024-08-09 05:05:00	155.78	156.72	155.72	156.63	21701.131	7901	12526.74500000	1957574.10436000
2368	2024-08-09 05:10:00	156.63	157.14	156.51	156.88	16999.333	6340	10154.60000000	1592451.27644000
2369	2024-08-09 05:15:00	156.88	157.17	156.87	157.01	15026.388	4743	8255.99000000	1296213.67884000
2370	2024-08-09 05:20:00	157.01	157.19	156.61	156.94	13840.789	5349	7675.19600000	1204781.48562000
2371	2024-08-09 05:25:00	156.93	157.0	156.7	156.9	8073.645	2961	4319.38100000	677622.24174000
2372	2024-08-09 05:30:00	156.9	157.38	156.86	157.29	8646.222	3832	4792.24800000	753092.17325000
2373	2024-08-09 05:35:00	157.29	157.52	157.06	157.42	8686.025	3901	5313.60300000	835698.84038000
2374	2024-08-09 05:40:00	157.41	157.53	157.2	157.47	6285.102	2957	3891.44900000	612449.85915000
2375	2024-08-09 05:45:00	157.46	157.5	156.93	157.38	7650.588	3379	3664.20800000	576143.35978000
2376	2024-08-09 05:50:00	157.38	157.42	156.82	156.94	4883.666	3097	1765.77700000	277317.27072000
2377	2024-08-09 05:55:00	156.94	157.29	156.91	157.18	4627.813	2780	1913.79200000	300614.01480000
2378	2024-08-09 06:00:00	157.17	157.45	156.73	157.08	8264.49	5101	3661.62000000	575273.94233000
2379	2024-08-09 06:05:00	157.07	157.33	156.84	156.86	11243.535	4774	3722.58100000	584567.62394000
2380	2024-08-09 06:10:00	156.85	157.14	156.83	157.03	6821.723	3424	4032.03900000	633181.97601000
2381	2024-08-09 06:15:00	157.03	157.13	156.78	157.08	6974.201	4427	2515.32800000	394841.18256000
2382	2024-08-09 06:20:00	157.07	157.14	156.83	156.86	6258.657	3392	2512.57100000	394386.89051000
2383	2024-08-09 06:25:00	156.86	157.01	156.13	156.34	19893.186	5791	10693.27600000	1675894.48814000
2384	2024-08-09 06:30:00	156.33	157.01	156.33	157.0	7856.654	3769	4780.24600000	748938.83558000
2385	2024-08-09 06:35:00	157.0	158.0	156.94	157.8	22359.157	7944	13626.28200000	2148331.45001000
2386	2024-08-09 06:40:00	157.79	158.12	157.34	158.09	19062.067	5799	11841.86500000	1869315.22703000
2387	2024-08-09 06:45:00	158.08	158.11	157.33	157.64	11609.333	6686	6473.94700000	1020908.57459000
2388	2024-08-09 06:50:00	157.63	157.85	157.11	157.49	24512.668	4757	19310.59700000	3040583.38709000
2389	2024-08-09 06:55:00	157.49	157.61	157.28	157.36	5137.45	2126	2297.91000000	361833.86255000
2390	2024-08-09 07:00:00	157.35	157.9	157.28	157.81	4382.498	3571	2766.71700000	435957.86311000
2391	2024-08-09 07:05:00	157.81	158.01	157.81	157.85	5631.878	2948	2735.14700000	431897.10306000
2392	2024-08-09 07:10:00	157.85	158.05	157.75	157.94	8187.538	3555	4789.69000000	756248.43373000
2393	2024-08-09 07:15:00	157.93	159.0	157.88	159.0	18953.341	6763	12260.03500000	1944007.95764000
2394	2024-08-09 07:20:00	158.99	159.0	158.23	158.34	9826.088	4073	5505.80200000	872906.94865000
2395	2024-08-09 07:25:00	158.33	159.0	158.29	158.97	11502.007	4097	7706.21900000	1222243.17986000
2396	2024-08-09 07:30:00	158.96	158.99	158.4	158.58	10233.047	4171	5091.06700000	807780.53963000
2397	2024-08-09 07:35:00	158.58	158.6	157.94	158.09	8037.186	5377	3034.20000000	480106.58302000
2398	2024-08-09 07:40:00	158.09	158.1	157.65	157.85	7563.277	4917	2703.68500000	426863.71735000
2399	2024-08-09 07:45:00	157.85	158.17	157.72	158.03	5695.156	4376	2661.25800000	420377.55511000
2400	2024-08-09 07:50:00	158.02	158.03	157.47	157.5	12149.251	5561	4871.44600000	768505.49269000
2401	2024-08-09 07:55:00	157.49	157.95	157.4	157.92	6332.608	3273	3081.88700000	485934.42698000
2402	2024-08-09 08:00:00	157.91	158.22	157.74	158.2	6491.108	4302	4566.34500000	721494.25508000
2403	2024-08-09 08:05:00	158.19	158.75	157.97	158.67	18334.406	5668	12491.05000000	1977580.02512000
2404	2024-08-09 08:10:00	158.66	158.68	157.94	158.12	13173.099	5205	7825.08200000	1237391.70431000
2405	2024-08-09 08:15:00	158.12	158.77	157.87	158.63	8151.011	4390	5920.86200000	937345.56581000
2406	2024-08-09 08:20:00	158.63	158.9	158.6	158.85	5212.828	2776	2984.72300000	473956.23922000
2407	2024-08-09 08:25:00	158.84	158.9	158.54	158.55	5614.466	3220	2623.00900000	416474.52824000
2408	2024-08-09 08:30:00	158.55	158.87	158.45	158.7	8876.56	3667	5547.62800000	880344.39740000
2409	2024-08-09 08:35:00	158.69	158.96	158.52	158.52	10942.511	4099	4123.57200000	654706.32669000
2410	2024-08-09 08:40:00	158.52	159.0	158.42	158.98	6442.555	2484	4180.40100000	663628.21775000
2411	2024-08-09 08:45:00	158.97	159.69	158.97	159.38	16192.859	5973	11170.91200000	1779819.72479000
2412	2024-08-09 08:50:00	159.37	159.61	159.17	159.18	10530.199	2947	5832.36000000	929550.02434000
2413	2024-08-09 08:55:00	159.18	159.57	159.18	159.34	9088.198	2711	5150.29100000	820781.83531000
2414	2024-08-09 09:00:00	159.33	159.62	159.03	159.19	13969.772	4339	7722.06400000	1230843.39753000
2415	2024-08-09 09:05:00	159.18	159.47	159.17	159.36	5681.227	2636	3126.05100000	498156.02627000
2416	2024-08-09 09:10:00	159.37	159.48	158.59	158.63	11876.418	3974	2483.36800000	394611.55739000
2417	2024-08-09 09:15:00	158.62	158.84	158.48	158.58	5645.862	3428	2655.63100000	421176.62403000
2418	2024-08-09 09:20:00	158.58	158.58	158.03	158.07	9775.537	4503	3669.93800000	580625.30022000
2419	2024-08-09 09:25:00	158.07	158.4	157.79	157.91	9120.969	4180	2678.98300000	423353.55179000
2420	2024-08-09 09:30:00	157.91	157.99	157.62	157.76	8343.093	4280	2233.07100000	352363.45753000
2421	2024-08-09 09:35:00	157.76	157.96	157.11	157.15	13293.318	6795	4340.10900000	683518.91209000
2422	2024-08-09 09:40:00	157.15	157.42	156.87	157.23	16869.747	5520	7686.47300000	1207510.67219000
2423	2024-08-09 09:45:00	157.23	157.84	157.22	157.6	9755.469	4513	6158.43200000	970302.12002000
2424	2024-08-09 09:50:00	157.59	157.83	157.44	157.51	5305.374	4480	2000.03600000	315311.52179000
2425	2024-08-09 09:55:00	157.5	157.62	157.01	157.49	6887.272	5280	2939.93300000	462529.22483000
2426	2024-08-09 10:00:00	157.49	157.58	156.92	157.09	12532.1	7200	4112.05100000	646310.32550000
2427	2024-08-09 10:05:00	157.09	157.33	157.05	157.16	5411.301	4000	2729.03700000	428919.16460000
2428	2024-08-09 10:10:00	157.16	157.31	157.0	157.17	6236.985	3110	2355.20000000	370160.37283000
2429	2024-08-09 10:15:00	157.17	157.57	156.9	156.93	5396.537	4514	2729.20700000	429302.16245000
2430	2024-08-09 10:20:00	156.94	156.95	155.52	156.21	37799.277	18601	14618.97300000	2281138.78743000
2431	2024-08-09 10:25:00	156.21	156.93	156.08	156.93	12780.519	8816	6644.33700000	1039628.17311000
2432	2024-08-09 10:30:00	156.93	157.19	156.4	156.68	18433.116	12119	8207.22500000	1286280.99134000
2433	2024-08-09 10:35:00	156.67	156.67	155.83	156.1	9057.174	7458	4809.43600000	751090.92161000
2434	2024-08-09 10:40:00	156.09	156.17	155.32	155.76	17979.441	8428	6445.74300000	1003733.05013000
2435	2024-08-09 10:45:00	155.77	156.23	155.74	155.98	22276.293	7797	10582.32600000	1651187.83503000
2436	2024-08-09 10:50:00	155.97	156.23	155.88	156.16	14587.047	6109	9811.42100000	1530981.24655000
2437	2024-08-09 10:55:00	156.17	156.3	156.0	156.17	4651.151	4409	2757.85700000	430692.75458000
2438	2024-08-09 11:00:00	156.18	156.49	156.08	156.35	8417.084	5702	4189.26900000	654891.46420000
2439	2024-08-09 11:05:00	156.36	156.39	156.09	156.21	7043.424	4155	3040.53100000	475015.78270000
2440	2024-08-09 11:10:00	156.22	156.45	156.15	156.15	5283.309	3369	1633.17500000	255307.47900000
2441	2024-08-09 11:15:00	156.15	156.51	155.96	156.25	7233.273	4677	3509.62500000	548337.66988000
2442	2024-08-09 11:20:00	156.24	156.97	156.1	156.59	6915.06	4954	4626.38500000	724564.20826000
2443	2024-08-09 11:25:00	156.59	156.6	155.57	155.66	10987.132	6984	3366.83600000	525090.05854000
2444	2024-08-09 11:30:00	155.66	156.04	155.4	155.61	10789.951	7290	3900.45800000	607023.17849000
2445	2024-08-09 11:35:00	155.61	156.35	155.6	156.25	6319.189	5815	3138.33600000	489355.12587000
2446	2024-08-09 11:40:00	156.26	156.39	156.02	156.16	3296.03	3854	1826.57500000	285300.57817000
2447	2024-08-09 11:45:00	156.17	156.6	156.11	156.47	4905.642	4335	3212.05600000	502482.26479000
2448	2024-08-09 11:50:00	156.47	156.74	156.45	156.68	4858.642	3442	3394.51100000	531637.24985000
2449	2024-08-09 11:55:00	156.69	156.95	156.62	156.62	8133.261	2431	5274.41100000	827074.29280000
2450	2024-08-09 12:00:00	156.63	156.71	156.12	156.12	5074.728	4631	1902.48100000	297818.53913000
2451	2024-08-09 12:05:00	156.12	156.6	155.96	156.38	5966.471	4950	2056.58100000	321563.92665000
2452	2024-08-09 12:10:00	156.39	156.54	156.09	156.22	3527.9	4610	1646.91500000	257467.89691000
2453	2024-08-09 12:15:00	156.22	156.72	156.15	156.6	5892.193	5495	2777.28000000	434744.55087000
2454	2024-08-09 12:20:00	156.6	156.6	155.63	155.78	11811.621	6675	5424.23700000	847622.06369000
2455	2024-08-09 12:25:00	155.77	155.99	154.63	155.06	34733.057	11146	7338.26400000	1138796.31400000
2456	2024-08-09 12:30:00	155.05	155.43	154.67	155.21	26816.414	10283	8448.07200000	1309777.87390000
2457	2024-08-09 12:35:00	155.21	155.57	154.87	155.37	13085.104	9786	7778.33900000	1207414.68688000
2458	2024-08-09 12:40:00	155.37	155.54	154.91	155.14	12132.038	6649	5664.98300000	879321.79878000
2459	2024-08-09 12:45:00	155.13	155.36	154.94	155.01	9789.166	6342	4812.17000000	746611.16776000
2460	2024-08-09 12:50:00	155.0	155.5	154.4	155.26	25252.246	10023	16660.29400000	2584402.38081000
2461	2024-08-09 12:55:00	155.25	155.61	155.18	155.32	6852.763	4843	3440.11400000	534546.47635000
2462	2024-08-09 13:00:00	155.32	155.32	154.8	155.18	9022.708	7017	3264.21700000	505926.16629000
2463	2024-08-09 13:05:00	155.17	155.75	155.16	155.73	9167.392	6006	5545.14700000	862088.69146000
2464	2024-08-09 13:10:00	155.72	155.83	154.77	154.77	11191.91	8056	3969.05200000	617064.85893000
2465	2024-08-09 13:15:00	154.77	154.85	154.23	154.59	16853.753	10802	8896.41400000	1375025.35248000
2466	2024-08-09 13:20:00	154.59	154.71	154.17	154.21	11383.379	7762	5106.51800000	788675.15750000
2467	2024-08-09 13:25:00	154.22	154.86	154.21	154.85	12536.188	6902	7206.32100000	1113138.83419000
2468	2024-08-09 13:30:00	154.84	155.1	154.09	154.14	17759.66	13636	6230.84500000	963058.62197000
2469	2024-08-09 13:35:00	154.15	154.18	153.12	153.8	44911.451	22585	19766.07900000	3035896.48103000
2470	2024-08-09 13:40:00	153.79	154.23	153.36	153.74	19800.702	14408	11843.60900000	1820672.96653000
2471	2024-08-09 13:45:00	153.74	154.38	153.4	154.36	22831.195	12923	11822.85100000	1818591.60280000
2472	2024-08-09 13:50:00	154.35	155.1	154.23	154.91	22888.364	14809	14207.36700000	2198718.72523000
2473	2024-08-09 13:55:00	154.91	155.43	154.81	155.3	17462.24	10253	11411.02200000	1771024.82463000
2474	2024-08-09 14:00:00	155.29	157.21	155.11	157.19	41111.116	19065	25688.87700000	4016653.03130000
2475	2024-08-09 14:05:00	157.18	157.37	155.14	155.62	59386.744	22776	22097.83100000	3455124.98959000
2476	2024-08-09 14:10:00	155.62	156.67	155.59	156.26	34938.856	17221	17566.98800000	2745472.98035000
2477	2024-08-09 14:15:00	156.25	156.27	155.24	155.37	23182.91	15941	8331.01700000	1296856.73115000
2478	2024-08-09 14:20:00	155.38	155.63	154.64	155.06	24194.616	14417	10233.20500000	1587068.25737000
2479	2024-08-09 14:25:00	155.05	155.36	154.11	154.13	20375.226	13588	7213.50500000	1116702.71079000
2480	2024-08-09 14:30:00	154.13	154.42	152.3	152.43	78216.048	29749	30514.28100000	4667773.86805000
2481	2024-08-09 14:35:00	152.43	152.48	151.56	152.02	49216.32	21752	22385.07100000	3401532.40344000
2482	2024-08-09 14:40:00	152.02	152.6	152.02	152.28	27618.188	15187	16485.00700000	2512004.93597000
2483	2024-08-09 14:45:00	152.27	153.64	152.14	153.38	35690.712	15400	23375.63700000	3576230.32183000
2484	2024-08-09 14:50:00	153.37	153.97	152.82	153.87	47726.056	15937	22867.74000000	3504250.30712000
2485	2024-08-09 14:55:00	153.86	154.2	153.68	153.69	18515.741	9278	9686.72500000	1491948.59062000
2486	2024-08-09 15:00:00	153.68	154.42	153.42	154.33	18090.003	10059	9636.15900000	1483923.60205000
2487	2024-08-09 15:05:00	154.32	154.36	153.38	153.79	39477.317	12164	20912.16200000	3217794.46590000
2488	2024-08-09 15:10:00	153.79	153.89	153.0	153.34	14852.995	11408	5718.24600000	876992.70753000
2489	2024-08-09 15:15:00	153.33	153.96	153.33	153.49	17601.521	11276	8170.44200000	1255138.17982000
2490	2024-08-09 15:20:00	153.48	153.59	152.71	153.36	12827.461	8877	5850.20100000	896714.48531000
2491	2024-08-09 15:25:00	153.35	153.51	152.6	152.71	12645.173	7768	4949.65800000	757677.49116000
2492	2024-08-09 15:30:00	152.7	153.17	152.7	153.14	7806.012	7490	5489.83600000	839842.86667000
2493	2024-08-09 15:35:00	153.13	153.15	151.89	152.14	19238.519	10087	7979.60000000	1214647.09042000
2494	2024-08-09 15:40:00	152.13	152.36	151.82	152.06	21979.366	9149	12643.08200000	1922321.37618000
2495	2024-08-09 15:45:00	152.05	152.35	151.78	151.83	20944.961	8526	14307.30100000	2175853.02663000
2496	2024-08-09 15:50:00	151.82	151.86	151.25	151.4	35859.754	11436	15641.26900000	2369154.97943000
2497	2024-08-09 15:55:00	151.39	151.59	151.11	151.13	15730.917	5795	6801.60400000	1029125.50197000
2498	2024-08-09 16:00:00	151.12	151.61	150.72	151.24	38545.544	11398	16152.22600000	2442887.14070000
2499	2024-08-09 16:05:00	151.25	151.97	151.23	151.57	15998.708	8362	9921.43800000	1505085.90145000
2500	2024-08-09 16:10:00	151.57	152.17	151.51	151.91	15852.648	7526	10072.05000000	1529050.64272000

The file is too large to be shown. View Raw

3.0 MiB Raw Blame History

3.0 MiB

Raw Blame History