| timestamp,open,high,low,close,volume
|
| 2025-03-12 00:00:00,1924.55,1924.55,1914.65,1916.65,6666.4479599999995 |
| 2025-03-12 00:05:00,1918.75,1920.05,1913.55,1914.35,6925.78352 |
| 2025-03-12 00:10:00,1916.85,1918.4499999999998,1914.75,1916.75,6589.354579999999 |
| 2025-03-12 00:15:00,1917.65,1917.65,1913.95,1915.95,6794.58566 |
| 2025-03-12 00:20:00,1913.65,1916.6,1911.15,1916.6,7336.618220000001 |
| 2025-03-12 00:25:00,1917.35,1919.35,1915.25,1915.25,7150.39372 |
| 2025-03-12 00:30:00,1915.0500000000002,1921.25,1915.0500000000002,1920.15,6337.56758 |
| 2025-03-12 00:35:00,1920.25,1920.25,1915.45,1915.45,7041.557360000001 |
| 2025-03-12 00:40:00,1914.65,1914.65,1907.85,1909.25,7891.5976200000005 |
| 2025-03-12 00:45:00,1908.95,1910.85,1906.05,1907.95,7295.1512 |
| 2025-03-12 00:50:00,1906.65,1912.8000000000002,1906.65,1912.15,7467.151339999999 |
| 2025-03-12 00:55:00,1908.05,1911.55,1908.05,1910.85,7042.61326 |
| 2025-03-12 01:00:00,1910.9,1914.85,1910.9,1914.85,7051.197719999999 |
| 2025-03-12 01:05:00,1913.9,1915.25,1912.45,1914.25,7639.770479999999 |
| 2025-03-12 01:10:00,1914.55,1916.85,1914.55,1914.65,7268.344679999999 |
| 2025-03-12 01:15:00,1914.3000000000002,1919.15,1914.15,1915.35,7012.28858 |
| 2025-03-12 01:20:00,1918.85,1921.45,1918.65,1921.45,7561.0963600000005 |
| 2025-03-12 01:25:00,1921.25,1921.25,1917.35,1918.35,7235.00134 |
| 2025-03-12 01:30:00,1920.25,1920.25,1915.75,1916.75,6695.26576 |
| 2025-03-12 01:35:00,1914.95,1920.05,1914.95,1918.65,6724.29244 |
| 2025-03-12 01:40:00,1920.35,1922.65,1918.05,1918.05,7173.39048 |
| 2025-03-12 01:45:00,1917.45,1923.25,1917.45,1922.55,7151.118619999999 |
| 2025-03-12 01:50:00,1923.65,1930.95,1923.65,1930.95,6363.2577 |
| 2025-03-12 01:55:00,1927.95,1927.95,1919.05,1919.05,6131.2363 |
| 2025-03-12 02:00:00,1917.65,1917.65,1912.55,1912.55,6894.93744 |
| 2025-03-12 02:05:00,1904.75,1908.75,1904.75,1908.35,6207.41636 |
| 2025-03-12 02:10:00,1911.95,1915.85,1911.65,1915.25,6848.11728 |
| 2025-03-12 02:15:00,1915.55,1915.55,1908.75,1908.75,6736.620720000001 |
| 2025-03-12 02:20:00,1906.8000000000002,1907.95,1903.15,1906.45,6214.95456 |
| 2025-03-12 02:25:00,1904.05,1907.55,1903.95,1903.95,7365.11924 |
| 2025-03-12 02:30:00,1905.25,1905.45,1903.65,1903.65,7447.13358 |
| 2025-03-12 02:35:00,1895.45,1897.15,1895.45,1895.65,7076.688099999999 |
| 2025-03-12 02:40:00,1889.65,1894.85,1889.65,1894.85,6772.67436 |
| 2025-03-12 02:45:00,1894.0500000000002,1894.55,1892.05,1894.35,6671.68242 |
| 2025-03-12 02:50:00,1894.45,1895.95,1892.65,1893.25,7714.82768 |
| 2025-03-12 02:55:00,1892.25,1895.1999999999998,1890.45,1895.1999999999998,7085.1353 |
| 2025-03-12 03:00:00,1893.25,1894.05,1891.45,1894.05,6992.81918 |
| 2025-03-12 03:05:00,1895.9,1897.15,1894.35,1894.35,7291.536419999999 |
| 2025-03-12 03:10:00,1891.25,1891.25,1889.95,1889.95,7300.65084 |
| 2025-03-12 03:15:00,1888.55,1888.55,1884.95,1887.65,7518.28878 |
| 2025-03-12 03:20:00,1887.95,1888.05,1882.75,1882.75,7547.105439999999 |
| 2025-03-12 03:25:00,1881.9499999999998,1884.55,1881.9499999999998,1884.15,6560.487599999999 |
| 2025-03-12 03:30:00,1883.7,1883.7,1879.15,1879.15,7283.0030400000005 |
| 2025-03-12 03:35:00,1878.35,1879.65,1875.95,1877.1999999999998,6810.01448 |
| 2025-03-12 03:40:00,1881.65,1881.65,1877.95,1877.95,7691.86444 |
| 2025-03-12 03:45:00,1875.95,1875.95,1871.45,1874.45,6946.908460000001 |
| 2025-03-12 03:50:00,1873.75,1874.95,1870.45,1870.75,7445.5054 |
| 2025-03-12 03:55:00,1870.35,1872.05,1867.4499999999998,1867.4499999999998,6904.37144 |
| 2025-03-12 04:00:00,1863.15,1865.15,1859.9,1859.9,5932.68494 |
| 2025-03-12 04:05:00,1856.7,1862.75,1856.7,1860.45,7276.9999 |
| 2025-03-12 04:10:00,1862.35,1865.55,1861.05,1862.35,6991.887639999999 |
| 2025-03-12 04:15:00,1859.75,1860.15,1857.95,1860.15,7034.6902 |
| 2025-03-12 04:20:00,1858.95,1860.75,1856.0,1856.0,8331.39596 |
| 2025-03-12 04:25:00,1854.65,1857.95,1854.65,1855.15,7800.32126 |
| 2025-03-12 04:30:00,1856.15,1858.3000000000002,1856.15,1857.55,6869.818679999999 |
| 2025-03-12 04:35:00,1856.55,1857.55,1853.25,1854.65,7597.543739999999 |
| 2025-03-12 04:40:00,1855.45,1857.15,1855.45,1857.05,7854.436 |
| 2025-03-12 04:45:00,1860.25,1863.55,1860.25,1860.8000000000002,6665.1323600000005 |
| 2025-03-12 04:50:00,1860.75,1864.25,1860.75,1863.65,7777.535620000001 |
| 2025-03-12 04:55:00,1866.35,1866.35,1864.65,1865.85,7664.85138 |
| 2025-03-12 05:00:00,1866.55,1868.35,1866.55,1867.85,7965.9419800000005 |
| 2025-03-12 05:05:00,1865.15,1865.15,1861.35,1864.65,8203.12378 |
| 2025-03-12 05:10:00,1864.45,1871.15,1864.45,1871.15,7269.430960000001 |
| 2025-03-12 05:15:00,1868.65,1872.75,1868.65,1872.75,7551.6235 |
| 2025-03-12 05:20:00,1872.15,1872.15,1868.15,1868.95,8203.639200000001 |
| 2025-03-12 05:25:00,1868.35,1870.55,1868.35,1869.35,7541.34794 |
| 2025-03-12 05:30:00,1870.95,1876.05,1870.95,1876.05,6941.05214 |
| 2025-03-12 05:35:00,1873.85,1877.25,1873.25,1876.85,7624.16178 |
| 2025-03-12 05:40:00,1877.85,1877.85,1873.35,1875.5,7402.362760000001 |
| 2025-03-12 05:45:00,1873.35,1878.55,1872.75,1878.55,7581.39486 |
| 2025-03-12 05:50:00,1878.55,1879.05,1877.35,1877.35,7877.247760000001 |
| 2025-03-12 05:55:00,1876.85,1879.15,1876.85,1877.65,7974.23784 |
| 2025-03-12 06:00:00,1877.65,1877.65,1872.25,1872.25,7645.47678 |
| 2025-03-12 06:05:00,1871.75,1873.95,1870.15,1873.95,7958.579460000001 |
| 2025-03-12 06:10:00,1872.85,1872.85,1869.05,1870.45,7697.04614 |
| 2025-03-12 06:15:00,1867.35,1868.25,1866.85,1868.25,8135.4868400000005 |
| 2025-03-12 06:20:00,1868.55,1868.55,1864.95,1866.25,8229.745420000001 |
| 2025-03-12 06:25:00,1869.05,1871.75,1869.05,1869.65,7934.807180000001 |
| 2025-03-12 06:30:00,1873.25,1873.25,1871.35,1871.35,7793.701660000001 |
| 2025-03-12 06:35:00,1872.95,1873.95,1870.75,1870.75,7869.41226 |
| 2025-03-12 06:40:00,1871.35,1872.75,1867.55,1867.55,7974.511280000001 |
| 2025-03-12 06:45:00,1863.95,1863.95,1855.65,1856.05,6172.781779999999 |
| 2025-03-12 06:50:00,1855.95,1862.15,1855.95,1859.45,6921.13918 |
| 2025-03-12 06:55:00,1866.05,1872.85,1866.05,1872.85,39324.34482 |
| 2025-03-12 07:00:00,1873.25,1892.05,1873.25,1888.45,16942.33836 |
| 2025-03-12 07:05:00,1895.75,1899.05,1894.1,1894.1,44403.05944 |
| 2025-03-12 07:10:00,1896.05,1896.65,1894.15,1896.65,14388.66956 |
| 2025-03-12 07:15:00,1898.6,1903.3000000000002,1893.15,1903.3000000000002,6213.00186 |
| 2025-03-12 07:20:00,1909.05,1909.05,1901.55,1901.55,4831.30288 |
| 2025-03-12 07:25:00,1899.75,1912.75,1899.75,1909.85,4209.32938 |
| 2025-03-12 07:30:00,1911.85,1916.45,1911.85,1913.95,4567.804119999999 |
| 2025-03-12 07:35:00,1913.75,1915.15,1911.5,1911.5,4821.805340000001 |
| 2025-03-12 07:40:00,1907.75,1908.25,1905.25,1908.25,5119.81098 |
| 2025-03-12 07:45:00,1905.45,1912.85,1903.6,1912.85,5237.8678 |
| 2025-03-12 07:50:00,1911.95,1915.95,1908.55,1915.95,5478.9532 |
| 2025-03-12 07:55:00,1913.95,1913.95,1911.85,1911.85,5419.83802 |
| 2025-03-12 08:00:00,1916.35,1916.75,1911.05,1916.45,5517.96844 |
| 2025-03-12 08:05:00,1912.65,1918.05,1912.65,1918.05,5525.469480000001 |
| 2025-03-12 08:10:00,1916.55,1926.35,1916.55,1926.35,5825.74566 |
| 2025-03-12 08:15:00,1923.0,1923.0,1881.7,1892.65,2966.34736 |
| 2025-03-12 08:20:00,1898.75,1899.45,1888.35,1897.85,4720.31252 |
| 2025-03-12 08:25:00,1904.75,1915.85,1904.75,1915.85,7909.683719999999 |
| 2025-03-12 08:30:00,1913.65,1919.05,1913.65,1918.55,10003.74196 |
| 2025-03-12 08:35:00,1921.15,1924.75,1921.15,1924.5,5475.34294 |
| 2025-03-12 08:40:00,1922.95,1926.55,1921.15,1926.55,5779.5167 |
| 2025-03-12 08:45:00,1924.95,1931.35,1924.95,1930.95,4494.59602 |
| 2025-03-12 08:50:00,1932.95,1933.15,1929.55,1930.95,4827.029420000001 |
| 2025-03-12 08:55:00,1931.55,1931.55,1929.45,1929.45,5282.632299999999 |
| 2025-03-12 09:00:00,1933.05,1954.6,1933.05,1954.6,5716.90458 |
| 2025-03-12 09:05:00,1956.05,1957.15,1919.75,1919.75,3139.7428200000004 |
| 2025-03-12 09:10:00,1910.35,1914.35,1910.15,1914.35,3768.34698 |
| 2025-03-12 09:15:00,1910.9,1912.95,1896.35,1896.35,4340.19948 |
| 2025-03-12 09:20:00,1891.9,1892.05,1882.75,1882.75,3350.54906 |
| 2025-03-12 09:25:00,1884.3,1886.05,1875.95,1875.95,2989.1697599999998 |
| 2025-03-12 09:30:00,1882.25,1896.95,1882.05,1896.95,3600.44228 |
| 2025-03-12 09:35:00,1895.05,1896.65,1893.35,1896.65,4787.1662400000005 |
| 2025-03-12 09:40:00,1897.05,1898.25,1894.05,1898.25,5485.07672 |
| 2025-03-12 09:45:00,1896.95,1899.95,1894.85,1899.95,5544.200999999999 |
| 2025-03-12 09:50:00,1897.15,1897.15,1892.85,1894.85,4691.14958 |
| 2025-03-12 09:55:00,1895.45,1895.65,1890.85,1893.75,5533.7109199999995 |
| 2025-03-12 10:00:00,1892.5,1898.75,1891.1,1891.1,5627.9619600000005 |
| 2025-03-12 10:05:00,1890.65,1890.65,1885.0,1885.0,5372.96602 |
| 2025-03-12 10:10:00,1887.55,1891.25,1887.55,1891.25,5214.92044 |
| 2025-03-12 10:15:00,1889.15,1889.15,1884.1,1887.15,5200.81924 |
| 2025-03-12 10:20:00,1886.45,1890.1999999999998,1886.45,1890.1999999999998,5302.01352 |
| 2025-03-12 10:25:00,1891.8,1892.95,1890.85,1892.95,4643.39518 |
| 2025-03-12 10:30:00,1892.85,1892.85,1884.6999999999998,1889.05,4947.8712 |
| 2025-03-12 10:35:00,1891.75,1892.05,1888.15,1892.05,5578.518099999999 |
| 2025-03-12 10:40:00,1889.95,1892.45,1888.05,1892.45,5831.563179999999 |
| 2025-03-12 10:45:00,1895.85,1898.35,1895.35,1898.35,6105.0312 |
| 2025-03-12 10:50:00,1897.85,1897.95,1896.95,1897.95,6079.800219999999 |
| 2025-03-12 10:55:00,1897.65,1900.15,1897.65,1899.25,5788.567760000001 |
| 2025-03-12 11:00:00,1900.85,1908.15,1900.85,1908.15,4011.66436 |
| 2025-03-12 11:05:00,1904.45,1906.85,1903.45,1905.5,4588.699500000001 |
| 2025-03-12 11:10:00,1906.25,1912.65,1906.25,1912.65,4527.81856 |
| 2025-03-12 11:15:00,1911.9499999999998,1913.85,1909.25,1913.85,4935.310380000001 |
| 2025-03-12 11:20:00,1910.45,1914.25,1910.45,1912.05,6423.61676 |
| 2025-03-12 11:25:00,1911.65,1911.65,1907.55,1910.65,6375.44862 |
| 2025-03-12 11:30:00,1907.85,1912.35,1907.85,1911.65,6418.58914 |
| 2025-03-12 11:35:00,1908.45,1910.25,1906.65,1907.55,6398.19164 |
| 2025-03-12 11:40:00,1908.95,1909.65,1907.85,1907.85,6024.431500000001 |
| 2025-03-12 11:45:00,1907.05,1908.75,1906.35,1907.55,6864.21342 |
| 2025-03-12 11:50:00,1908.55,1911.85,1908.55,1911.85,6934.311559999999 |
| 2025-03-12 11:55:00,1913.05,1917.75,1913.05,1915.95,6510.622600000001 |
| 2025-03-12 12:00:00,1916.05,1917.85,1915.0,1916.95,6336.161959999999 |
| 2025-03-12 12:05:00,1915.35,1920.05,1911.85,1911.85,5924.13898 |
| 2025-03-12 12:10:00,1909.65,1911.95,1909.65,1910.75,6043.207619999999 |
| 2025-03-12 12:15:00,1914.35,1916.45,1914.35,1914.35,6405.65852 |
| 2025-03-12 12:20:00,1914.9499999999998,1918.75,1914.9499999999998,1915.05,6065.40242 |
| 2025-03-12 12:25:00,1911.85,1923.65,1910.45,1923.65,4859.89028 |
| 2025-03-12 12:30:00,1936.5500000000002,1939.25,1925.85,1925.85,2266.36748 |
| 2025-03-12 12:35:00,1930.45,1930.45,1917.75,1917.75,2940.79866 |
| 2025-03-12 12:40:00,1917.95,1926.2,1917.95,1920.05,3788.86248 |
| 2025-03-12 12:45:00,1916.05,1916.75,1915.35,1915.35,4598.75544 |
| 2025-03-12 12:50:00,1919.35,1923.75,1919.35,1922.35,5556.55006 |
| 2025-03-12 12:55:00,1923.75,1928.35,1923.75,1927.95,5788.00506 |
| 2025-03-12 13:00:00,1929.85,1929.85,1922.8000000000002,1923.95,5240.79196 |
| 2025-03-12 13:05:00,1922.65,1922.65,1918.8000000000002,1920.35,5784.40644 |
| 2025-03-12 13:10:00,1918.65,1919.25,1917.35,1919.25,5988.5051 |
| 2025-03-12 13:15:00,1915.35,1915.35,1909.85,1910.35,5154.031980000001 |
| 2025-03-12 13:20:00,1909.25,1909.25,1902.75,1904.25,5250.44968 |
| 2025-03-12 13:25:00,1902.55,1908.05,1902.55,1907.25,5534.49776 |
| 2025-03-12 13:30:00,1905.65,1908.65,1905.65,1908.05,4602.270420000001 |
| 2025-03-12 13:35:00,1907.15,1907.15,1891.35,1897.5,4966.71622 |
| 2025-03-12 13:40:00,1898.4,1903.15,1898.4,1899.55,4706.56952 |
| 2025-03-12 13:45:00,1903.05,1903.05,1890.95,1890.95,5310.58734 |
| 2025-03-12 13:50:00,1896.25,1896.25,1884.35,1884.35,4438.259 |
| 2025-03-12 13:55:00,1883.45,1885.85,1878.55,1885.85,4966.91958 |
| 2025-03-12 14:00:00,1884.95,1890.35,1883.85,1890.35,4350.5070399999995 |
| 2025-03-12 14:05:00,1891.25,1891.85,1889.55,1890.85,4734.69932 |
| 2025-03-12 14:10:00,1892.65,1892.65,1879.45,1879.45,5233.97178 |
| 2025-03-12 14:15:00,1879.35,1884.45,1878.55,1884.45,5467.736800000001 |
| 2025-03-12 14:20:00,1886.75,1886.75,1880.1,1880.25,5652.88816 |
| 2025-03-12 14:25:00,1879.3000000000002,1880.05,1875.15,1875.15,5429.57692 |
| 2025-03-12 14:30:00,1877.15,1877.15,1859.75,1859.75,4693.31674 |
| 2025-03-12 14:35:00,1861.95,1863.05,1858.95,1858.95,4976.19978 |
| 2025-03-12 14:40:00,1858.65,1861.55,1858.05,1861.55,5126.61736 |
| 2025-03-12 14:45:00,1863.15,1863.15,1855.55,1859.25,4934.35548 |
| 2025-03-12 14:50:00,1860.95,1866.95,1858.95,1866.95,5613.24704 |
| 2025-03-12 14:55:00,1862.85,1862.85,1859.25,1859.25,5671.65412 |
| 2025-03-12 15:00:00,1862.05,1862.05,1850.25,1853.55,4100.33258 |
| 2025-03-12 15:05:00,1848.35,1848.35,1836.15,1844.35,4743.3000999999995 |
| 2025-03-12 15:10:00,1837.15,1841.15,1837.15,1840.45,5722.810299999999 |
| 2025-03-12 15:15:00,1843.3,1846.15,1840.65,1844.55,5188.330980000001 |
| 2025-03-12 15:20:00,1842.95,1845.85,1841.75,1845.35,5318.8676000000005 |
| 2025-03-12 15:25:00,1845.85,1851.95,1845.85,1849.9,6464.5304 |
| 2025-03-12 15:30:00,1852.75,1856.65,1852.4,1852.4,6129.6275399999995 |
| 2025-03-12 15:35:00,1851.75,1854.75,1851.5,1853.55,5864.0004 |
| 2025-03-12 15:40:00,1852.05,1855.85,1851.45,1854.35,5456.55068 |
| 2025-03-12 15:45:00,1855.0,1866.05,1855.0,1866.05,5547.2581 |
| 2025-03-12 15:50:00,1862.45,1866.85,1862.45,1866.85,5799.888260000001 |
| 2025-03-12 15:55:00,1864.85,1868.65,1861.6,1868.45,5467.87168 |
| 2025-03-12 16:00:00,1867.4499999999998,1871.85,1867.4499999999998,1871.45,5497.80826 |
| 2025-03-12 16:05:00,1874.6999999999998,1875.35,1870.75,1875.35,5751.91016 |
| 2025-03-12 16:10:00,1879.15,1879.85,1877.35,1879.85,5570.40444 |
| 2025-03-12 16:15:00,1879.4,1879.4,1871.85,1874.15,6259.58974 |
| 2025-03-12 16:20:00,1872.95,1872.95,1869.15,1869.15,5733.35074 |
| 2025-03-12 16:25:00,1865.85,1867.4499999999998,1864.45,1864.45,6615.249919999999 |
| 2025-03-12 16:30:00,1866.85,1877.05,1863.15,1877.05,6031.48358 |
| 2025-03-12 16:35:00,1875.95,1877.95,1874.05,1874.05,6688.851639999999 |
| 2025-03-12 16:40:00,1873.35,1873.35,1866.75,1866.75,6030.614899999999 |
| 2025-03-12 16:45:00,1867.9499999999998,1876.35,1867.9499999999998,1875.85,6228.052000000001 |
| 2025-03-12 16:50:00,1875.15,1875.15,1870.05,1873.35,6721.989420000001 |
| 2025-03-12 16:55:00,1873.25,1874.45,1870.95,1870.95,6543.177539999999 |
| 2025-03-12 17:00:00,1871.85,1875.65,1871.85,1875.05,7019.094599999999 |
| 2025-03-12 17:05:00,1877.9,1883.35,1874.35,1883.35,5889.63222 |
| 2025-03-12 17:10:00,1884.75,1884.75,1881.05,1881.05,6998.2723 |
| 2025-03-12 17:15:00,1885.3000000000002,1888.05,1884.65,1887.85,6167.501759999999 |
| 2025-03-12 17:20:00,1890.05,1893.45,1888.65,1888.65,6644.46284 |
| 2025-03-12 17:25:00,1885.6999999999998,1887.9,1885.45,1886.65,6741.057999999999 |
| 2025-03-12 17:30:00,1887.35,1887.35,1880.25,1880.25,6804.9514 |
| 2025-03-12 17:35:00,1880.05,1882.05,1878.65,1878.65,6801.02132 |
| 2025-03-12 17:40:00,1878.75,1879.05,1874.65,1874.65,7613.4616000000005 |
| 2025-03-12 17:45:00,1876.25,1880.15,1876.25,1877.95,6410.74348 |
| 2025-03-12 17:50:00,1876.25,1877.75,1870.15,1870.15,6263.985299999999 |
| 2025-03-12 17:55:00,1867.35,1867.35,1864.85,1866.75,6591.06098 |
| 2025-03-12 18:00:00,1868.65,1869.25,1867.25,1867.65,6986.530400000001 |
| 2025-03-12 18:05:00,1869.95,1870.85,1867.75,1870.85,6989.4849 |
| 2025-03-12 18:10:00,1875.95,1875.95,1872.75,1874.55,6761.334959999998 |
| 2025-03-12 18:15:00,1876.0,1876.95,1875.35,1876.35,7331.48796 |
| 2025-03-12 18:20:00,1878.55,1878.55,1873.75,1876.65,6778.89736 |
| 2025-03-12 18:25:00,1877.85,1879.95,1877.85,1878.55,6926.05558 |
| 2025-03-12 18:30:00,1879.45,1879.45,1875.25,1879.45,6576.821180000001 |
| 2025-03-12 18:35:00,1880.05,1880.05,1877.0,1879.25,6171.9778400000005 |
| 2025-03-12 18:40:00,1879.15,1883.05,1879.15,1883.05,6639.16406 |
| 2025-03-12 18:45:00,1882.6999999999998,1886.1999999999998,1880.95,1886.1999999999998,6992.254279999999 |
| 2025-03-12 18:50:00,1883.95,1884.15,1880.05,1880.95,6708.13104 |
| 2025-03-12 18:55:00,1877.05,1877.35,1875.85,1877.35,6827.45844 |
| 2025-03-12 19:00:00,1874.45,1877.25,1874.15,1875.55,6260.50022 |
| 2025-03-12 19:05:00,1871.65,1873.55,1869.95,1873.55,6448.32842 |
| 2025-03-12 19:10:00,1874.15,1876.85,1873.85,1876.85,7579.7546999999995 |
| 2025-03-12 19:15:00,1877.35,1878.05,1874.05,1878.05,6681.427839999999 |
| 2025-03-12 19:20:00,1881.55,1881.55,1873.85,1874.45,6606.460300000001 |
| 2025-03-12 19:25:00,1873.25,1876.85,1873.25,1875.15,7313.217019999999 |
| 2025-03-12 19:30:00,1875.65,1879.55,1875.65,1878.85,7254.40634 |
| 2025-03-12 19:35:00,1874.15,1874.15,1870.15,1870.15,6978.68308 |
| 2025-03-12 19:40:00,1869.05,1872.45,1867.15,1872.45,6927.946280000001 |
| 2025-03-12 19:45:00,1874.25,1876.95,1871.15,1876.95,6547.657799999999 |
| 2025-03-12 19:50:00,1873.65,1880.55,1873.65,1880.55,6901.428539999999 |
| 2025-03-12 19:55:00,1882.65,1882.65,1878.05,1878.05,6517.50682 |
| 2025-03-12 20:00:00,1876.55,1877.55,1875.45,1875.45,6980.40968 |
| 2025-03-12 20:05:00,1873.25,1880.75,1873.25,1880.75,6923.92442 |
| 2025-03-12 20:10:00,1879.6,1880.25,1877.35,1877.35,6895.21006 |
| 2025-03-12 20:15:00,1877.35,1881.35,1877.35,1879.65,7631.958260000001 |
| 2025-03-12 20:20:00,1880.25,1884.55,1879.65,1884.55,6628.27178 |
| 2025-03-12 20:25:00,1883.1999999999998,1883.1999999999998,1878.65,1878.65,7197.18484 |
| 2025-03-12 20:30:00,1880.3,1883.25,1880.3,1881.95,6692.19048 |
| 2025-03-12 20:35:00,1883.65,1887.75,1882.65,1887.75,7388.80358 |
| 2025-03-12 20:40:00,1887.25,1887.25,1885.15,1885.15,6947.61398 |
| 2025-03-12 20:45:00,1887.95,1888.15,1886.15,1886.15,6891.804019999999 |
| 2025-03-12 20:50:00,1885.95,1886.45,1884.9499999999998,1885.55,6421.990639999999 |
| 2025-03-12 20:55:00,1886.95,1892.15,1886.95,1890.85,6619.698420000001 |
| 2025-03-12 21:00:00,1899.35,1900.75,1895.95,1900.75,6484.63156 |
| 2025-03-12 21:05:00,1899.35,1899.35,1896.55,1897.65,7093.51918 |
| 2025-03-12 21:10:00,1899.75,1901.55,1899.75,1901.15,6294.14862 |
| 2025-03-12 21:15:00,1903.85,1903.85,1902.75,1903.65,7010.240919999999 |
| 2025-03-12 21:20:00,1904.05,1904.85,1901.95,1901.95,7378.47748 |
| 2025-03-12 21:25:00,1901.45,1901.45,1896.95,1898.45,7278.0241000000005 |
| 2025-03-12 21:30:00,1901.0,1901.55,1899.35,1899.35,7047.888399999999 |
| 2025-03-12 21:35:00,1899.85,1900.35,1895.15,1895.15,6738.49376 |
| 2025-03-12 21:40:00,1895.05,1896.35,1892.95,1896.05,7232.00324 |
| 2025-03-12 21:45:00,1896.9,1897.25,1891.85,1893.85,6800.28388 |
| 2025-03-12 21:50:00,1893.15,1893.35,1889.55,1889.55,6604.8575599999995 |
| 2025-03-12 21:55:00,1891.35,1893.35,1889.95,1893.35,6636.184660000001 |
| 2025-03-12 22:00:00,1894.55,1897.6,1894.55,1896.55,6607.90546 |
| 2025-03-12 22:05:00,1897.45,1897.45,1895.75,1897.05,7078.114140000001 |
| 2025-03-12 22:10:00,1898.85,1901.75,1897.65,1901.75,7169.8002 |
| 2025-03-12 22:15:00,1901.35,1903.15,1898.15,1898.15,7155.432000000001 |
| 2025-03-12 22:20:00,1901.65,1903.45,1901.65,1902.65,7242.31876 |
| 2025-03-12 22:25:00,1903.25,1906.05,1903.25,1905.25,7204.42144 |
| 2025-03-12 22:30:00,1904.85,1906.05,1904.85,1905.05,7502.659419999999 |
| 2025-03-12 22:35:00,1904.85,1912.45,1904.85,1912.45,6474.322319999999 |
| 2025-03-12 22:40:00,1913.85,1913.85,1909.35,1909.35,6818.332219999999 |
| 2025-03-12 22:45:00,1911.65,1911.65,1907.25,1907.75,6959.167180000001 |
| 2025-03-12 22:50:00,1907.65,1909.65,1907.65,1909.65,7245.2798999999995 |
| 2025-03-12 22:55:00,1909.35,1909.95,1909.35,1909.55,7233.1676800000005 |
| 2025-03-12 23:00:00,1909.95,1909.95,1903.95,1903.95,6953.12844 |
| 2025-03-12 23:05:00,1904.35,1904.65,1901.45,1901.45,6816.226059999999 |
| 2025-03-12 23:10:00,1904.65,1904.65,1901.95,1903.15,7175.711259999999 |
| 2025-03-12 23:15:00,1903.55,1904.25,1901.95,1903.95,7482.631380000001 |
| 2025-03-12 23:20:00,1905.65,1906.25,1904.25,1904.35,7313.78996 |
| 2025-03-12 23:25:00,1904.35,1905.85,1903.35,1903.35,7282.135039999999 |
| 2025-03-12 23:30:00,1903.6,1904.15,1901.55,1904.15,6882.55906 |
| 2025-03-12 23:35:00,1904.95,1905.95,1903.65,1904.55,7446.862939999999 |
| 2025-03-12 23:40:00,1905.85,1906.25,1904.95,1906.25,7497.50852 |
| 2025-03-12 23:45:00,1906.85,1906.85,1905.05,1906.35,7451.745 |
| 2025-03-12 23:50:00,1907.55,1909.35,1906.95,1909.35,7247.75672 |
| 2025-03-12 23:55:00,1908.35,1908.35,1907.25,1907.25,6409.599319999999 |
| 2025-03-13 00:00:00,1908.75,1909.45,1904.65,1909.35,6887.625520000001 |
| 2025-03-13 00:05:00,1906.95,1906.95,1903.0500000000002,1903.15,7093.43532 |
| 2025-03-13 00:10:00,1904.15,1904.15,1902.65,1903.05,7176.664640000001 |
| 2025-03-13 00:15:00,1903.95,1904.85,1901.25,1904.85,6724.851919999999 |
| 2025-03-13 00:20:00,1910.45,1913.45,1910.45,1910.75,6453.12198 |
| 2025-03-13 00:25:00,1912.95,1912.95,1904.95,1904.95,6464.5914 |
| 2025-03-13 00:30:00,1902.95,1905.05,1901.8000000000002,1903.45,6320.80286 |
| 2025-03-13 00:35:00,1904.55,1904.55,1901.75,1901.75,6856.16302 |
| 2025-03-13 00:40:00,1904.65,1905.15,1904.35,1904.35,6901.791939999998 |
| 2025-03-13 00:45:00,1900.35,1901.35,1898.15,1898.15,7134.09792 |
| 2025-03-13 00:50:00,1898.45,1899.15,1896.55,1899.05,7146.09638 |
| 2025-03-13 00:55:00,1900.15,1902.35,1898.6,1898.6,6830.642320000001 |
| 2025-03-13 01:00:00,1899.15,1899.15,1894.45,1894.45,6599.012359999999 |
| 2025-03-13 01:05:00,1896.45,1901.45,1896.45,1901.45,6590.993699999999 |
| 2025-03-13 01:10:00,1904.75,1905.05,1903.55,1903.55,7213.623240000001 |
| 2025-03-13 01:15:00,1906.25,1906.9,1903.45,1903.75,7217.0189 |
| 2025-03-13 01:20:00,1904.95,1904.95,1896.35,1896.35,7265.6205199999995 |
| 2025-03-13 01:25:00,1894.35,1899.75,1894.35,1899.75,7020.89336 |
| 2025-03-13 01:30:00,1901.75,1905.15,1901.75,1903.65,8265.145840000001 |
| 2025-03-13 01:35:00,1901.65,1901.65,1898.85,1898.85,7935.898940000001 |
| 2025-03-13 01:40:00,1899.75,1899.75,1896.75,1896.75,8288.86276 |
| 2025-03-13 01:45:00,1897.65,1903.15,1897.65,1903.15,8276.536259999999 |
| 2025-03-13 01:50:00,1904.75,1909.75,1904.75,1909.55,6992.20564 |
| 2025-03-13 01:55:00,1907.85,1907.85,1906.05,1906.15,7915.07886 |
| 2025-03-13 02:00:00,1906.45,1906.75,1903.5,1906.75,7609.641100000001 |
| 2025-03-13 02:05:00,1908.55,1915.05,1908.55,1909.1999999999998,7485.5314 |
| 2025-03-13 02:10:00,1907.4,1910.55,1907.4,1908.85,6549.821 |
| 2025-03-13 02:15:00,1907.65,1907.65,1904.15,1904.15,7757.366780000001 |
| 2025-03-13 02:20:00,1902.15,1902.15,1899.55,1899.55,8109.45006 |
| 2025-03-13 02:25:00,1901.55,1902.55,1899.05,1900.05,7071.30206 |
| 2025-03-13 02:30:00,1897.35,1899.05,1897.25,1897.25,7954.77782 |
| 2025-03-13 02:35:00,1898.35,1898.35,1895.85,1895.85,8594.64176 |
| 2025-03-13 02:40:00,1897.05,1898.25,1897.05,1897.05,7582.1972399999995 |
| 2025-03-13 02:45:00,1898.25,1899.45,1894.7,1894.7,8104.677560000001 |
| 2025-03-13 02:50:00,1896.35,1897.5,1894.75,1894.75,7787.7604599999995 |
| 2025-03-13 02:55:00,1895.75,1895.75,1888.95,1888.95,7929.53006 |
| 2025-03-13 03:00:00,1890.25,1890.55,1889.25,1890.25,8633.07992 |
| 2025-03-13 03:05:00,1892.05,1892.05,1884.45,1887.55,8351.66746 |
| 2025-03-13 03:10:00,1889.45,1893.45,1888.55,1893.45,8488.0917 |
| 2025-03-13 03:15:00,1894.75,1896.95,1894.2,1896.95,8001.207620000001 |
| 2025-03-13 03:20:00,1895.95,1898.85,1895.85,1898.85,8482.500100000001 |
| 2025-03-13 03:25:00,1897.95,1897.95,1892.15,1892.55,8179.298980000001 |
| 2025-03-13 03:30:00,1890.05,1890.05,1887.05,1887.85,8111.5669 |
| 2025-03-13 03:35:00,1885.15,1886.15,1883.85,1886.15,8283.920719999998 |
| 2025-03-13 03:40:00,1885.55,1888.35,1883.95,1887.05,7959.653960000001 |
| 2025-03-13 03:45:00,1886.05,1888.95,1886.05,1888.65,7873.03458 |
| 2025-03-13 03:50:00,1889.25,1889.25,1887.85,1888.45,8088.018859999999 |
| 2025-03-13 03:55:00,1888.45,1888.45,1885.45,1885.65,9192.040299999999 |
| 2025-03-13 04:00:00,1885.65,1890.15,1885.65,1887.85,8688.50358 |
| 2025-03-13 04:05:00,1886.4,1887.35,1885.85,1887.25,8211.54274 |
| 2025-03-13 04:10:00,1885.55,1886.55,1883.75,1883.75,8793.54824 |
| 2025-03-13 04:15:00,1885.15,1885.15,1879.55,1879.55,8796.6317 |
| 2025-03-13 04:20:00,1880.15,1883.05,1880.15,1882.75,9038.844540000002 |
| 2025-03-13 04:25:00,1881.65,1881.65,1876.55,1876.55,7351.2002999999995 |
| 2025-03-13 04:30:00,1878.75,1878.75,1874.25,1874.25,8454.82108 |
| 2025-03-13 04:35:00,1874.15,1874.75,1871.35,1871.35,7761.567819999999 |
| 2025-03-13 04:40:00,1870.25,1872.65,1870.25,1870.95,8110.232740000001 |
| 2025-03-13 04:45:00,1873.15,1875.15,1873.15,1875.05,8422.220519999999 |
| 2025-03-13 04:50:00,1874.65,1875.25,1873.25,1873.25,7655.77746 |
| 2025-03-13 04:55:00,1872.95,1872.95,1870.85,1872.95,8502.81148 |
| 2025-03-13 05:00:00,1872.95,1875.95,1872.95,1875.15,8717.74082 |
| 2025-03-13 05:05:00,1875.25,1875.25,1870.55,1870.55,8274.7057 |
| 2025-03-13 05:10:00,1872.95,1874.25,1871.75,1874.25,8970.358619999999 |
| 2025-03-13 05:15:00,1871.85,1874.85,1871.85,1874.85,7642.196679999999 |
| 2025-03-13 05:20:00,1873.75,1879.45,1873.55,1879.45,8589.3292 |
| 2025-03-13 05:25:00,1878.85,1879.55,1878.05,1878.05,8835.459780000001 |
| 2025-03-13 05:30:00,1877.75,1877.75,1870.55,1870.55,7702.363160000001 |
| 2025-03-13 05:35:00,1869.05,1869.05,1866.65,1866.95,7447.654420000001 |
| 2025-03-13 05:40:00,1866.55,1866.55,1865.15,1865.15,8604.7727 |
| 2025-03-13 05:45:00,1867.25,1869.45,1867.25,1867.55,8476.272860000001 |
| 2025-03-13 05:50:00,1867.65,1867.65,1862.95,1864.15,8714.13882 |
| 2025-03-13 05:55:00,1866.85,1867.15,1866.75,1866.75,8165.56106 |
| 2025-03-13 06:00:00,1868.95,1869.25,1863.85,1863.85,8393.457460000001 |
| 2025-03-13 06:05:00,1861.85,1861.85,1859.25,1861.35,9038.8483 |
| 2025-03-13 06:10:00,1861.05,1862.15,1859.35,1859.35,8805.86706 |
| 2025-03-13 06:15:00,1862.65,1863.15,1861.75,1862.75,8669.74554 |
| 2025-03-13 06:20:00,1860.85,1862.85,1860.25,1860.25,9215.51586 |
| 2025-03-13 06:25:00,1858.5500000000002,1862.65,1858.5500000000002,1862.65,8802.13948 |
| 2025-03-13 06:30:00,1861.75,1864.55,1861.75,1864.55,9329.26342 |
| 2025-03-13 06:35:00,1865.45,1865.45,1861.45,1861.95,8591.7353 |
| 2025-03-13 06:40:00,1863.15,1863.65,1861.75,1862.8000000000002,9024.459420000001 |
| 2025-03-13 06:45:00,1865.05,1868.55,1865.05,1866.45,8398.43488 |
| 2025-03-13 06:50:00,1868.05,1870.0,1868.05,1869.15,7860.0885 |
| 2025-03-13 06:55:00,1867.65,1868.95,1867.55,1868.35,8449.93156 |
| 2025-03-13 07:00:00,1868.15,1872.25,1868.15,1872.25,8383.05912 |
| 2025-03-13 07:05:00,1872.25,1873.05,1870.35,1870.35,8505.0063 |
| 2025-03-13 07:10:00,1871.75,1871.95,1870.15,1870.15,8853.801 |
| 2025-03-13 07:15:00,1870.55,1871.35,1870.35,1870.35,8644.12888 |
| 2025-03-13 07:20:00,1870.95,1875.75,1870.95,1873.45,7350.81198 |
| 2025-03-13 07:25:00,1873.6,1878.55,1873.6,1876.45,8067.900159999999 |
| 2025-03-13 07:30:00,1877.5500000000002,1877.5500000000002,1875.15,1875.15,8309.894020000002 |
| 2025-03-13 07:35:00,1873.65,1873.65,1870.65,1870.65,8347.21624 |
| 2025-03-13 07:40:00,1869.95,1872.55,1869.95,1871.85,8310.65796 |
| 2025-03-13 07:45:00,1870.5,1874.35,1870.5,1874.35,8302.19296 |
| 2025-03-13 07:50:00,1874.15,1875.85,1872.95,1872.95,9244.57974 |
| 2025-03-13 07:55:00,1873.35,1874.85,1871.15,1871.15,8198.23584 |
| 2025-03-13 08:00:00,1870.75,1875.0,1870.75,1875.0,8303.519479999999 |
| 2025-03-13 08:05:00,1874.05,1876.95,1873.55,1876.95,8878.074579999999 |
| 2025-03-13 08:10:00,1876.45,1879.25,1874.75,1874.75,9353.08018 |
| 2025-03-13 08:15:00,1874.05,1874.55,1872.45,1872.65,8994.77646 |
| 2025-03-13 08:20:00,1873.25,1874.75,1867.55,1867.55,8039.31028 |
| 2025-03-13 08:25:00,1860.45,1860.45,1855.35,1857.55,7118.66052 |
| 2025-03-13 08:30:00,1856.65,1860.55,1856.65,1860.55,8751.758559999998 |
| 2025-03-13 08:35:00,1862.65,1863.75,1860.65,1860.75,7903.48398 |
| 2025-03-13 08:40:00,1857.65,1861.65,1856.35,1861.65,8414.8445 |
| 2025-03-13 08:45:00,1863.15,1866.95,1863.15,1866.95,9043.38186 |
| 2025-03-13 08:50:00,1868.75,1869.85,1868.75,1868.85,8103.5183400000005 |
| 2025-03-13 08:55:00,1869.35,1876.1,1869.35,1874.75,7826.10128 |
| 2025-03-13 09:00:00,1887.25,1887.25,1880.95,1880.95,5162.66762 |
| 2025-03-13 09:05:00,1884.85,1884.85,1878.95,1879.85,7481.42696 |
| 2025-03-13 09:10:00,1880.45,1882.75,1880.15,1881.85,7819.997939999999 |
| 2025-03-13 09:15:00,1882.45,1886.05,1882.45,1885.05,7849.33314 |
| 2025-03-13 09:20:00,1887.35,1887.35,1882.45,1882.85,7657.66856 |
| 2025-03-13 09:25:00,1883.95,1884.5,1881.45,1881.45,7901.29942 |
| 2025-03-13 09:30:00,1880.05,1882.35,1879.15,1882.35,7379.512820000001 |
| 2025-03-13 09:35:00,1881.3000000000002,1883.45,1880.95,1883.45,7989.48808 |
| 2025-03-13 09:40:00,1884.75,1884.75,1880.95,1882.15,7070.58162 |
| 2025-03-13 09:45:00,1883.05,1888.65,1883.05,1888.65,6433.34808 |
| 2025-03-13 09:50:00,1889.25,1891.15,1888.45,1889.95,6722.24244 |
| 2025-03-13 09:55:00,1889.95,1891.75,1889.95,1890.35,6925.111040000001 |
| 2025-03-13 10:00:00,1890.05,1890.05,1886.65,1889.15,6587.35234 |
| 2025-03-13 10:05:00,1890.65,1890.65,1887.75,1888.05,6930.832120000001 |
| 2025-03-13 10:10:00,1887.25,1893.95,1887.25,1893.95,6680.58836 |
| 2025-03-13 10:15:00,1894.75,1894.75,1882.25,1882.25,6121.1545 |
| 2025-03-13 10:20:00,1881.75,1884.05,1881.75,1883.05,6642.542299999999 |
| 2025-03-13 10:25:00,1882.5,1888.6999999999998,1872.0500000000002,1886.35,5383.3633 |
| 2025-03-13 10:30:00,1896.45,1896.45,1888.55,1888.55,4212.598940000001 |
| 2025-03-13 10:35:00,1887.75,1896.35,1887.75,1896.35,6518.70516 |
| 2025-03-13 10:40:00,1895.55,1897.05,1894.15,1894.35,7077.317840000001 |
| 2025-03-13 10:45:00,1892.75,1893.55,1890.05,1893.55,6873.02564 |
| 2025-03-13 10:50:00,1898.65,1902.15,1898.65,1901.95,6045.96554 |
| 2025-03-13 10:55:00,1901.95,1902.25,1898.95,1899.65,6794.19246 |
| 2025-03-13 11:00:00,1902.45,1902.45,1898.55,1899.15,6554.697340000001 |
| 2025-03-13 11:05:00,1897.75,1898.45,1896.95,1897.75,7211.492199999999 |
| 2025-03-13 11:10:00,1899.05,1899.05,1893.85,1893.85,6833.53824 |
| 2025-03-13 11:15:00,1893.15,1893.15,1889.75,1889.75,7127.81964 |
| 2025-03-13 11:20:00,1891.25,1893.25,1890.35,1891.75,7511.154339999999 |
| 2025-03-13 11:25:00,1891.25,1891.35,1888.45,1890.3000000000002,6907.02486 |
| 2025-03-13 11:30:00,1890.85,1897.15,1890.85,1897.15,7471.72074 |
| 2025-03-13 11:35:00,1895.15,1895.15,1891.85,1893.85,7222.026879999999 |
| 2025-03-13 11:40:00,1896.15,1897.65,1896.15,1896.35,7498.16706 |
| 2025-03-13 11:45:00,1894.25,1894.85,1892.55,1894.85,7154.27632 |
| 2025-03-13 11:50:00,1895.75,1896.85,1894.85,1895.45,7824.575459999998 |
| 2025-03-13 11:55:00,1895.75,1899.35,1895.65,1899.35,7868.945519999999 |
| 2025-03-13 12:00:00,1899.75,1899.75,1895.65,1897.75,7355.83768 |
| 2025-03-13 12:05:00,1899.55,1899.55,1889.4,1891.35,6967.810060000001 |
| 2025-03-13 12:10:00,1890.75,1893.25,1890.0,1892.25,6324.76912 |
| 2025-03-13 12:15:00,1896.35,1899.65,1896.35,1899.65,6672.685 |
| 2025-03-13 12:20:00,1899.05,1906.55,1899.05,1903.95,6883.72082 |
| 2025-03-13 12:25:00,1905.55,1910.15,1905.55,1906.95,5386.27478 |
| 2025-03-13 12:30:00,1901.6,1906.95,1899.85,1902.65,5507.61104 |
| 2025-03-13 12:35:00,1900.75,1900.75,1892.35,1893.35,5565.827 |
| 2025-03-13 12:40:00,1897.75,1899.55,1896.5,1899.55,7149.83824 |
| 2025-03-13 12:45:00,1896.95,1899.25,1892.65,1892.65,6665.31116 |
| 2025-03-13 12:50:00,1892.85,1895.45,1892.85,1893.0,6422.63504 |
| 2025-03-13 12:55:00,1890.95,1895.45,1890.45,1895.45,6943.45564 |
| 2025-03-13 13:00:00,1903.1999999999998,1904.95,1901.55,1904.95,5705.96636 |
| 2025-03-13 13:05:00,1906.85,1907.85,1902.1,1904.35,7299.24924 |
| 2025-03-13 13:10:00,1901.75,1904.25,1901.5500000000002,1901.5500000000002,6838.893099999999 |
| 2025-03-13 13:15:00,1901.95,1903.35,1900.95,1900.95,7344.4595 |
| 2025-03-13 13:20:00,1899.25,1905.45,1899.25,1900.85,6580.635340000001 |
| 2025-03-13 13:25:00,1896.85,1899.15,1896.85,1899.15,5818.807860000001 |
| 2025-03-13 13:30:00,1889.15,1895.55,1884.95,1889.55,5036.78844 |
| 2025-03-13 13:35:00,1886.25,1886.25,1882.15,1884.65,5658.55832 |
| 2025-03-13 13:40:00,1882.15,1885.6999999999998,1880.25,1880.25,6384.07668 |
| 2025-03-13 13:45:00,1882.65,1882.65,1876.05,1877.75,6149.62608 |
| 2025-03-13 13:50:00,1875.95,1878.05,1871.05,1871.85,5907.97514 |
| 2025-03-13 13:55:00,1872.85,1872.85,1867.0500000000002,1870.15,7029.91934 |
| 2025-03-13 14:00:00,1869.65,1873.45,1863.95,1873.45,6696.791220000001 |
| 2025-03-13 14:05:00,1877.15,1877.45,1876.25,1877.25,5928.08072 |
| 2025-03-13 14:10:00,1879.35,1888.85,1877.75,1888.85,6225.04966 |
| 2025-03-13 14:15:00,1888.95,1894.85,1888.95,1894.85,6383.090839999999 |
| 2025-03-13 14:20:00,1890.15,1890.15,1883.75,1888.05,6559.64382 |
| 2025-03-13 14:25:00,1888.95,1889.65,1883.15,1883.15,6312.70968 |
| 2025-03-13 14:30:00,1886.15,1886.9499999999998,1884.15,1885.65,6940.37106 |
| 2025-03-13 14:35:00,1887.1999999999998,1887.1999999999998,1883.15,1883.15,6440.29804 |
| 2025-03-13 14:40:00,1883.3000000000002,1883.3000000000002,1878.45,1881.75,6509.33778 |
| 2025-03-13 14:45:00,1883.55,1883.55,1878.85,1879.65,6953.743879999999 |
| 2025-03-13 14:50:00,1880.15,1890.15,1880.15,1886.5500000000002,6548.055760000001 |
| 2025-03-13 14:55:00,1887.1,1887.1,1883.55,1883.55,6669.48254 |
| 2025-03-13 15:00:00,1886.05,1886.05,1880.45,1880.45,6771.65258 |
| 2025-03-13 15:05:00,1875.15,1875.15,1872.65,1872.65,6435.81402 |
| 2025-03-13 15:10:00,1874.55,1876.35,1873.95,1874.55,6789.748320000001 |
| 2025-03-13 15:15:00,1871.05,1878.85,1871.05,1878.85,7044.527700000001 |
| 2025-03-13 15:20:00,1878.15,1881.75,1876.95,1881.75,7231.961079999999 |
| 2025-03-13 15:25:00,1879.55,1879.55,1877.15,1879.4499999999998,7020.2939400000005 |
| 2025-03-13 15:30:00,1877.25,1879.15,1874.55,1874.55,6202.70674 |
| 2025-03-13 15:35:00,1868.9,1869.85,1868.05,1868.05,6417.509039999999 |
| 2025-03-13 15:40:00,1868.35,1878.55,1868.35,1878.55,6577.43308 |
| 2025-03-13 15:45:00,1878.65,1878.65,1873.25,1877.65,6457.660519999999 |
| 2025-03-13 15:50:00,1875.75,1875.75,1870.75,1870.75,6874.79896 |
| 2025-03-13 15:55:00,1871.85,1874.45,1871.75,1874.45,6586.0357 |
| 2025-03-13 16:00:00,1875.05,1876.65,1872.35,1876.65,6579.7107399999995 |
| 2025-03-13 16:05:00,1873.45,1873.6,1869.45,1873.55,6687.862859999999 |
| 2025-03-13 16:10:00,1870.55,1870.55,1866.45,1866.45,6598.54792 |
| 2025-03-13 16:15:00,1860.55,1867.45,1860.55,1867.45,6425.05004 |
| 2025-03-13 16:20:00,1869.25,1870.95,1867.6,1868.85,7138.412580000001 |
| 2025-03-13 16:25:00,1864.55,1864.55,1856.05,1856.05,5761.08492 |
| 2025-03-13 16:30:00,1856.25,1860.6999999999998,1856.25,1860.6999999999998,6372.22858 |
| 2025-03-13 16:35:00,1857.45,1865.65,1857.45,1865.65,6195.522080000001 |
| 2025-03-13 16:40:00,1864.35,1864.35,1861.55,1861.55,7267.406660000001 |
| 2025-03-13 16:45:00,1859.05,1859.05,1851.6,1854.75,6997.45414 |
| 2025-03-13 16:50:00,1856.1999999999998,1856.1999999999998,1852.35,1852.35,7093.635920000001 |
| 2025-03-13 16:55:00,1851.85,1856.55,1851.85,1856.55,8051.382119999999 |
| 2025-03-13 17:00:00,1855.65,1858.15,1854.45,1858.15,6756.784900000001 |
| 2025-03-13 17:05:00,1856.65,1857.35,1854.05,1857.35,6854.034119999999 |
| 2025-03-13 17:10:00,1855.95,1855.95,1851.25,1855.75,6675.31394 |
| 2025-03-13 17:15:00,1852.75,1853.75,1844.15,1847.15,7010.236619999999 |
| 2025-03-13 17:20:00,1847.3000000000002,1849.5,1843.45,1843.45,7105.62782 |
| 2025-03-13 17:25:00,1841.95,1843.25,1839.95,1843.25,6953.0147 |
| 2025-03-13 17:30:00,1843.95,1843.95,1836.05,1836.9499999999998,5893.29374 |
| 2025-03-13 17:35:00,1839.05,1839.05,1835.35,1835.35,6440.1055 |
| 2025-03-13 17:40:00,1837.6999999999998,1838.55,1833.45,1833.45,6730.2001 |
| 2025-03-13 17:45:00,1827.65,1827.65,1823.05,1827.55,7152.052000000001 |
| 2025-03-13 17:50:00,1830.15,1831.75,1826.85,1826.85,6502.67302 |
| 2025-03-13 17:55:00,1825.25,1825.75,1822.85,1825.75,6717.52534 |
| 2025-03-13 18:00:00,1827.45,1832.75,1827.45,1831.15,5848.147339999999 |
| 2025-03-13 18:05:00,1833.45,1835.75,1832.15,1833.65,6801.311299999999 |
| 2025-03-13 18:10:00,1835.15,1840.35,1835.15,1839.55,6104.39506 |
| 2025-03-13 18:15:00,1838.6,1838.6,1835.75,1837.05,7296.032799999999 |
| 2025-03-13 18:20:00,1837.65,1845.05,1837.65,1845.05,6420.83528 |
| 2025-03-13 18:25:00,1844.65,1851.65,1844.65,1851.55,7207.74088 |
| 2025-03-13 18:30:00,1847.95,1852.75,1847.95,1848.55,7526.020119999999 |
| 2025-03-13 18:35:00,1847.05,1851.05,1846.65,1848.55,6825.211939999999 |
| 2025-03-13 18:40:00,1847.25,1850.15,1847.25,1850.05,7567.70322 |
| 2025-03-13 18:45:00,1847.75,1852.15,1847.75,1851.25,7777.19678 |
| 2025-03-13 18:50:00,1850.25,1850.25,1845.45,1847.05,7357.872360000001 |
| 2025-03-13 18:55:00,1847.85,1850.85,1846.95,1850.85,8007.512060000001 |
| 2025-03-13 19:00:00,1852.85,1856.75,1852.85,1853.65,7580.6035600000005 |
| 2025-03-13 19:05:00,1854.75,1854.75,1851.35,1851.85,7019.4258199999995 |
| 2025-03-13 19:10:00,1851.15,1852.85,1850.85,1851.65,7646.145299999999 |
| 2025-03-13 19:15:00,1850.95,1850.95,1847.55,1850.85,8102.82846 |
| 2025-03-13 19:20:00,1851.05,1851.05,1848.05,1848.05,7780.02708 |
| 2025-03-13 19:25:00,1844.85,1845.95,1842.95,1845.95,8140.696739999999 |
| 2025-03-13 19:30:00,1843.45,1850.1999999999998,1843.45,1850.1999999999998,7673.2611799999995 |
| 2025-03-13 19:35:00,1849.15,1849.15,1844.25,1844.25,7608.65708 |
| 2025-03-13 19:40:00,1844.55,1844.55,1840.4,1841.15,7263.04758 |
| 2025-03-13 19:45:00,1841.15,1843.95,1840.35,1843.95,8231.157320000002 |
| 2025-03-13 19:50:00,1841.65,1854.05,1841.65,1854.05,9496.522719999999 |
| 2025-03-13 19:55:00,1853.15,1856.05,1851.45,1851.45,6646.258400000001 |
| 2025-03-13 20:00:00,1854.05,1854.05,1852.15,1853.35,6635.5167 |
| 2025-03-13 20:05:00,1852.65,1855.9,1850.15,1855.9,6278.850619999999 |
| 2025-03-13 20:10:00,1853.05,1853.15,1852.45,1852.95,7521.483139999999 |
| 2025-03-13 20:15:00,1853.95,1857.35,1853.95,1857.0,7526.136619999999 |
| 2025-03-13 20:20:00,1858.05,1858.05,1854.95,1854.95,7195.2886 |
| 2025-03-13 20:25:00,1854.95,1856.95,1853.95,1856.95,7597.591 |
| 2025-03-13 20:30:00,1856.95,1857.85,1855.15,1855.15,6962.14216 |
| 2025-03-13 20:35:00,1855.15,1855.15,1854.55,1854.85,7796.075699999999 |
| 2025-03-13 20:40:00,1853.85,1853.85,1848.35,1848.35,7401.48502 |
| 2025-03-13 20:45:00,1849.45,1849.45,1844.75,1844.75,7217.7304 |
| 2025-03-13 20:50:00,1844.15,1844.15,1843.05,1843.3000000000002,7396.59608 |
| 2025-03-13 20:55:00,1842.65,1848.75,1842.15,1842.15,6688.5349400000005 |
| 2025-03-13 21:00:00,1843.3000000000002,1845.95,1842.95,1845.95,7401.0602 |
| 2025-03-13 21:05:00,1847.35,1848.05,1846.05,1846.05,7591.4474199999995 |
| 2025-03-13 21:10:00,1844.15,1844.75,1842.95,1842.95,7194.272139999999 |
| 2025-03-13 21:15:00,1844.25,1844.85,1840.25,1842.65,7756.15458 |
| 2025-03-13 21:20:00,1844.25,1846.75,1844.25,1846.75,7229.7255399999995 |
| 2025-03-13 21:25:00,1847.15,1848.85,1846.35,1848.85,7961.41168 |
| 2025-03-13 21:30:00,1845.35,1846.45,1844.25,1844.45,8164.11532 |
| 2025-03-13 21:35:00,1849.95,1850.65,1848.05,1850.65,6435.89314 |
| 2025-03-13 21:40:00,1853.95,1854.05,1850.05,1853.95,6411.7387 |
| 2025-03-13 21:45:00,1854.9,1858.05,1854.9,1855.9,6631.0594599999995 |
| 2025-03-13 21:50:00,1856.65,1856.65,1852.85,1852.85,6935.408360000001 |
| 2025-03-13 21:55:00,1855.35,1861.5500000000002,1855.35,1861.5500000000002,6442.31598 |
| 2025-03-13 22:00:00,1859.45,1863.15,1859.45,1863.15,6907.828079999999 |
| 2025-03-13 22:05:00,1864.85,1867.95,1864.85,1867.95,7200.186659999999 |
| 2025-03-13 22:10:00,1866.15,1869.65,1866.15,1869.65,7555.325780000001 |
| 2025-03-13 22:15:00,1866.95,1866.95,1865.35,1865.35,7540.67236 |
| 2025-03-13 22:20:00,1866.75,1871.15,1866.75,1871.15,6966.538279999999 |
| 2025-03-13 22:25:00,1872.05,1874.75,1871.75,1874.75,6906.602900000001 |
| 2025-03-13 22:30:00,1875.05,1875.05,1872.45,1873.25,7494.641160000001 |
| 2025-03-13 22:35:00,1875.05,1875.55,1873.55,1875.35,7706.83718 |
| 2025-03-13 22:40:00,1874.85,1876.25,1874.85,1875.75,7088.8114000000005 |
| 2025-03-13 22:45:00,1876.45,1878.05,1876.25,1877.85,7473.406000000001 |
| 2025-03-13 22:50:00,1878.2,1880.65,1878.2,1878.55,6812.544980000001 |
| 2025-03-13 22:55:00,1878.45,1879.85,1878.45,1879.25,8044.197440000001 |
| 2025-03-13 23:00:00,1877.35,1877.35,1873.95,1876.5,7395.94748 |
| 2025-03-13 23:05:00,1876.25,1883.25,1876.25,1883.25,7040.98808 |
| 2025-03-13 23:10:00,1875.95,1875.95,1863.55,1869.25,5396.34688 |
| 2025-03-13 23:15:00,1867.45,1869.85,1866.85,1867.45,6522.903840000001 |
| 2025-03-13 23:20:00,1864.25,1864.95,1860.45,1864.05,7021.575220000001 |
| 2025-03-13 23:25:00,1863.15,1863.15,1861.45,1861.45,6568.4504 |
| 2025-03-13 23:30:00,1861.1999999999998,1864.55,1860.25,1864.55,6686.2697 |
| 2025-03-13 23:35:00,1862.55,1863.25,1861.55,1862.6999999999998,7417.63726 |
| 2025-03-13 23:40:00,1862.55,1862.55,1860.65,1862.05,7621.964900000001 |
| 2025-03-13 23:45:00,1863.05,1864.05,1862.95,1864.05,6641.394160000001 |
| 2025-03-13 23:50:00,1863.95,1863.95,1860.75,1861.65,7524.97686 |
| 2025-03-13 23:55:00,1861.15,1863.65,1861.15,1863.65,6696.68676 |
| 2025-03-14 00:00:00,1862.15,1863.45,1861.15,1862.35,6599.591219999999 |
| 2025-03-14 00:05:00,1863.95,1863.95,1862.65,1863.15,7061.16842 |
| 2025-03-14 00:10:00,1865.55,1867.25,1865.55,1867.25,7636.5394799999995 |
| 2025-03-14 00:15:00,1865.05,1866.45,1865.05,1866.15,7374.032000000001 |
| 2025-03-14 00:20:00,1865.35,1866.35,1863.65,1866.35,7465.606820000001 |
| 2025-03-14 00:25:00,1865.05,1869.6,1865.05,1868.35,6788.61808 |
| 2025-03-14 00:30:00,1870.05,1871.45,1869.05,1869.65,7135.31424 |
| 2025-03-14 00:35:00,1870.05,1870.35,1870.05,1870.35,7347.4007 |
| 2025-03-14 00:40:00,1873.95,1876.65,1873.25,1876.65,7652.383499999999 |
| 2025-03-14 00:45:00,1874.65,1874.65,1872.55,1872.75,7781.41112 |
| 2025-03-14 00:50:00,1878.1,1878.1,1876.15,1876.15,7296.2334 |
| 2025-03-14 00:55:00,1876.45,1877.55,1873.65,1873.65,7690.989259999999 |
| 2025-03-14 01:00:00,1872.45,1872.95,1870.65,1870.65,8160.47718 |
| 2025-03-14 01:05:00,1870.05,1870.95,1868.45,1870.95,7904.00808 |
| 2025-03-14 01:10:00,1871.25,1874.55,1871.25,1874.55,7858.1406799999995 |
| 2025-03-14 01:15:00,1872.25,1872.25,1870.45,1871.15,8116.79782 |
| 2025-03-14 01:20:00,1872.55,1873.25,1871.15,1873.05,7903.97032 |
| 2025-03-14 01:25:00,1874.35,1876.35,1874.35,1876.35,7883.99404 |
| 2025-03-14 01:30:00,1878.55,1880.05,1876.05,1880.05,6873.36138 |
| 2025-03-14 01:35:00,1879.75,1879.95,1877.25,1878.15,7723.56026 |
| 2025-03-14 01:40:00,1881.05,1887.15,1881.05,1886.25,7163.919320000001 |
| 2025-03-14 01:45:00,1887.25,1887.25,1883.55,1883.55,7173.2543000000005 |
| 2025-03-14 01:50:00,1882.85,1882.85,1882.35,1882.35,7399.5457 |
| 2025-03-14 01:55:00,1881.15,1881.55,1880.05,1880.75,7450.909799999999 |
| 2025-03-14 02:00:00,1881.15,1883.95,1880.6,1883.45,7881.02726 |
| 2025-03-14 02:05:00,1884.35,1884.35,1882.6,1882.9,7537.856640000001 |
| 2025-03-14 02:10:00,1883.85,1885.35,1883.05,1885.35,7944.21736 |
| 2025-03-14 02:15:00,1885.65,1886.85,1884.45,1884.45,7803.07366 |
| 2025-03-14 02:20:00,1884.95,1887.35,1884.95,1886.6999999999998,7189.08284 |
| 2025-03-14 02:25:00,1886.65,1890.95,1886.65,1890.25,8109.507699999999 |
| 2025-03-14 02:30:00,1889.55,1889.55,1887.65,1887.95,8360.65042 |
| 2025-03-14 02:35:00,1887.55,1889.25,1887.55,1889.25,8487.3997 |
| 2025-03-14 02:40:00,1888.95,1889.15,1887.45,1889.15,7635.4251 |
| 2025-03-14 02:45:00,1889.15,1890.35,1887.35,1890.05,7733.516639999999 |
| 2025-03-14 02:50:00,1888.95,1893.05,1888.95,1892.05,8114.33216 |
| 2025-03-14 02:55:00,1891.9,1892.75,1891.9,1892.05,7173.213699999998 |
| 2025-03-14 03:00:00,1890.45,1891.05,1889.15,1889.15,7973.06876 |
| 2025-03-14 03:05:00,1888.0500000000002,1888.0500000000002,1885.85,1887.05,7863.918360000001 |
| 2025-03-14 03:10:00,1887.55,1887.85,1885.65,1887.45,8356.658500000001 |
| 2025-03-14 03:15:00,1888.75,1889.15,1884.55,1884.55,8872.38326 |
| 2025-03-14 03:20:00,1884.75,1886.35,1884.45,1885.85,8175.691499999999 |
| 2025-03-14 03:25:00,1887.25,1887.25,1885.75,1886.35,7614.140020000001 |
| 2025-03-14 03:30:00,1884.75,1884.75,1883.55,1884.65,8150.07142 |
| 2025-03-14 03:35:00,1885.55,1885.85,1884.75,1885.85,8109.455739999999 |
| 2025-03-14 03:40:00,1886.35,1888.05,1885.65,1885.65,7688.000820000001 |
| 2025-03-14 03:45:00,1886.85,1886.85,1884.65,1884.65,8502.06896 |
| 2025-03-14 03:50:00,1884.95,1887.35,1884.85,1887.35,8468.4599 |
| 2025-03-14 03:55:00,1887.25,1888.55,1886.25,1888.55,8070.62722 |
| 2025-03-14 04:00:00,1889.15,1890.25,1888.35,1889.25,8432.81402 |
| 2025-03-14 04:05:00,1888.8000000000002,1893.15,1888.8000000000002,1893.15,8214.2059 |
| 2025-03-14 04:10:00,1893.65,1894.05,1893.25,1894.05,8454.21574 |
| 2025-03-14 04:15:00,1893.55,1895.65,1893.45,1893.45,8156.35974 |
| 2025-03-14 04:20:00,1892.45,1894.95,1891.75,1894.95,8161.48704 |
| 2025-03-14 04:25:00,1894.6999999999998,1894.6999999999998,1892.55,1892.55,8774.70518 |
| 2025-03-14 04:30:00,1893.05,1893.05,1890.85,1891.25,8091.196500000001 |
| 2025-03-14 04:35:00,1890.25,1892.35,1890.25,1890.35,8119.401919999999 |
| 2025-03-14 04:40:00,1889.95,1891.95,1889.95,1890.75,8227.357639999998 |
| 2025-03-14 04:45:00,1891.65,1893.75,1891.45,1892.15,8291.89746 |
| 2025-03-14 04:50:00,1892.85,1892.85,1891.65,1891.85,8461.410759999999 |
| 2025-03-14 04:55:00,1891.85,1891.85,1890.05,1890.05,8599.43642 |
| 2025-03-14 05:00:00,1890.4,1890.4,1888.25,1888.25,8204.0872 |
| 2025-03-14 05:05:00,1888.05,1890.05,1888.05,1889.55,8634.628099999998 |
| 2025-03-14 05:10:00,1889.05,1889.05,1887.05,1887.55,8248.88926 |
| 2025-03-14 05:15:00,1888.85,1890.35,1888.75,1890.35,8591.969520000002 |
| 2025-03-14 05:20:00,1892.05,1893.15,1891.75,1893.15,8557.59442 |
| 2025-03-14 05:25:00,1893.75,1893.75,1892.35,1892.75,8191.3124 |
| 2025-03-14 05:30:00,1893.35,1893.95,1892.35,1893.95,8868.07406 |
| 2025-03-14 05:35:00,1893.85,1896.95,1893.85,1896.95,8188.26422 |
| 2025-03-14 05:40:00,1897.65,1898.05,1896.25,1896.55,9022.84048 |
| 2025-03-14 05:45:00,1894.4,1895.65,1894.05,1894.15,8086.289599999999 |
| 2025-03-14 05:50:00,1893.35,1894.75,1893.35,1894.05,8404.411900000001 |
| 2025-03-14 05:55:00,1894.6999999999998,1895.75,1894.05,1894.75,8487.76026 |
| 2025-03-14 06:00:00,1894.95,1894.95,1893.55,1894.3000000000002,8731.24868 |
| 2025-03-14 06:05:00,1892.45,1892.75,1890.75,1891.35,8686.837739999999 |
| 2025-03-14 06:10:00,1891.05,1891.4,1890.45,1891.25,8576.662119999999 |
| 2025-03-14 06:15:00,1892.45,1892.45,1890.85,1890.85,8208.46444 |
| 2025-03-14 06:20:00,1890.45,1890.65,1889.45,1890.05,8708.74686 |
| 2025-03-14 06:25:00,1890.75,1891.25,1888.95,1888.95,8862.214619999999 |
| 2025-03-14 06:30:00,1888.45,1892.25,1888.45,1892.25,8984.985340000001 |
| 2025-03-14 06:35:00,1891.85,1893.45,1891.15,1891.15,9427.76888 |
| 2025-03-14 06:40:00,1892.05,1892.45,1891.75,1891.85,8562.29232 |
| 2025-03-14 06:45:00,1891.15,1892.85,1891.15,1892.35,7673.067079999999 |
| 2025-03-14 06:50:00,1891.75,1894.75,1891.75,1894.75,8604.52256 |
| 2025-03-14 06:55:00,1894.05,1895.05,1894.05,1894.4499999999998,8740.509 |
| 2025-03-14 07:00:00,1892.45,1893.35,1889.65,1889.65,8377.0773 |
| 2025-03-14 07:05:00,1890.55,1890.55,1887.85,1887.85,8264.46674 |
| 2025-03-14 07:10:00,1888.05,1890.65,1888.05,1889.75,8490.49276 |
| 2025-03-14 07:15:00,1890.85,1890.85,1889.45,1889.95,8679.43268 |
| 2025-03-14 07:20:00,1890.95,1892.95,1890.95,1892.55,8809.98542 |
| 2025-03-14 07:25:00,1893.45,1893.65,1892.45,1892.45,8834.69774 |
| 2025-03-14 07:30:00,1890.95,1894.25,1890.95,1894.25,8761.92026 |
| 2025-03-14 07:35:00,1894.75,1896.45,1894.75,1896.45,9161.4177 |
| 2025-03-14 07:40:00,1897.85,1902.95,1897.85,1901.75,8304.27616 |
| 2025-03-14 07:45:00,1903.25,1903.25,1898.25,1898.25,8024.632619999999 |
| 2025-03-14 07:50:00,1897.95,1898.15,1897.45,1897.45,8741.30382 |
| 2025-03-14 07:55:00,1896.15,1896.15,1892.45,1892.45,6974.28046 |
| 2025-03-14 08:00:00,1891.95,1893.75,1891.05,1893.75,8404.358199999999 |
| 2025-03-14 08:05:00,1892.85,1895.15,1892.55,1892.55,7827.64278 |
| 2025-03-14 08:10:00,1893.75,1895.85,1893.75,1895.85,7676.186 |
| 2025-03-14 08:15:00,1895.85,1899.5500000000002,1895.85,1899.35,7880.19988 |
| 2025-03-14 08:20:00,1899.95,1899.95,1898.45,1898.75,8344.1435 |
| 2025-03-14 08:25:00,1899.95,1901.45,1898.25,1898.25,7816.547439999999 |
| 2025-03-14 08:30:00,1900.65,1900.65,1891.95,1891.95,7133.41872 |
| 2025-03-14 08:35:00,1891.65,1894.35,1891.65,1893.65,8345.2412 |
| 2025-03-14 08:40:00,1894.75,1894.95,1893.45,1894.95,8653.88116 |
| 2025-03-14 08:45:00,1897.45,1899.35,1896.95,1898.05,8246.52622 |
| 2025-03-14 08:50:00,1896.35,1896.35,1895.85,1896.05,7959.67966 |
| 2025-03-14 08:55:00,1895.35,1895.65,1894.25,1894.25,8187.876019999999 |
| 2025-03-14 09:00:00,1894.05,1896.55,1894.05,1896.55,8044.357099999999 |
| 2025-03-14 09:05:00,1897.25,1897.35,1893.55,1893.55,8613.50496 |
| 2025-03-14 09:10:00,1892.85,1892.85,1891.45,1891.45,8407.2994 |
| 2025-03-14 09:15:00,1892.15,1894.05,1892.15,1893.25,8910.41482 |
| 2025-03-14 09:20:00,1893.75,1895.05,1893.75,1894.55,8322.95638 |
| 2025-03-14 09:25:00,1895.75,1897.15,1895.75,1897.15,8019.716159999999 |
| 2025-03-14 09:30:00,1897.05,1897.05,1892.15,1892.45,7654.162460000001 |
| 2025-03-14 09:35:00,1892.85,1893.35,1892.65,1893.35,7275.252739999999 |
| 2025-03-14 09:40:00,1893.75,1896.85,1893.75,1896.85,8508.44096 |
| 2025-03-14 09:45:00,1896.15,1896.15,1893.85,1894.35,8332.19972 |
| 2025-03-14 09:50:00,1895.35,1896.15,1894.45,1894.45,8681.48978 |
| 2025-03-14 09:55:00,1894.25,1894.25,1892.65,1893.75,8393.61478 |
| 2025-03-14 10:00:00,1894.05,1894.05,1891.85,1892.15,6189.218320000001 |
| 2025-03-14 10:05:00,1891.45,1892.0500000000002,1890.05,1890.05,6669.349920000001 |
| 2025-03-14 10:10:00,1889.85,1890.15,1889.35,1890.15,6992.0121 |
| 2025-03-14 10:15:00,1890.25,1892.75,1889.45,1891.75,7030.143760000001 |
| 2025-03-14 10:20:00,1892.65,1894.05,1891.55,1894.05,6704.037020000001 |
| 2025-03-14 10:25:00,1895.25,1896.1,1895.25,1896.1,6394.791 |
| 2025-03-14 10:30:00,1895.45,1895.45,1893.65,1894.75,7311.12104 |
| 2025-03-14 10:35:00,1896.05,1902.15,1896.05,1902.15,7034.5039799999995 |
| 2025-03-14 10:40:00,1901.55,1905.35,1901.55,1902.65,6680.79416 |
| 2025-03-14 10:45:00,1904.95,1907.05,1903.55,1904.05,6212.059880000001 |
| 2025-03-14 10:50:00,1905.45,1905.45,1900.65,1900.65,6268.593859999999 |
| 2025-03-14 10:55:00,1900.05,1900.05,1897.35,1897.35,6881.936900000001 |
| 2025-03-14 11:00:00,1898.65,1898.95,1897.5,1898.95,7163.002460000001 |
| 2025-03-14 11:05:00,1899.55,1900.55,1897.65,1899.4,8414.75574 |
| 2025-03-14 11:10:00,1900.85,1901.75,1900.35,1900.35,8462.625479999999 |
| 2025-03-14 11:15:00,1899.55,1901.15,1899.55,1901.15,8232.63848 |
| 2025-03-14 11:20:00,1901.95,1902.65,1901.65,1902.65,8304.432620000001 |
| 2025-03-14 11:25:00,1902.85,1903.95,1901.85,1903.95,8237.60812 |
| 2025-03-14 11:30:00,1903.65,1903.65,1901.45,1902.95,8470.2128 |
| 2025-03-14 11:35:00,1903.35,1905.15,1902.65,1904.25,8479.978599999999 |
| 2025-03-14 11:40:00,1903.25,1904.95,1902.95,1903.95,8434.63744 |
| 2025-03-14 11:45:00,1902.55,1902.55,1901.45,1902.15,8806.235380000002 |
| 2025-03-14 11:50:00,1902.05,1902.55,1900.45,1901.45,8987.94466 |
| 2025-03-14 11:55:00,1901.85,1903.35,1901.55,1901.55,8787.127799999998 |
| 2025-03-14 12:00:00,1901.35,1901.35,1897.95,1899.25,8390.83354 |
| 2025-03-14 12:05:00,1900.15,1900.45,1898.75,1899.65,9022.58656 |
| 2025-03-14 12:10:00,1900.65,1903.75,1899.6999999999998,1903.75,7845.83478 |
| 2025-03-14 12:15:00,1903.95,1904.25,1903.05,1904.25,8071.897199999999 |
| 2025-03-14 12:20:00,1906.85,1907.55,1904.35,1904.35,8057.377100000001 |
| 2025-03-14 12:25:00,1902.8000000000002,1903.65,1901.85,1903.65,7897.088860000001 |
| 2025-03-14 12:30:00,1904.05,1904.05,1901.45,1902.45,9029.79134 |
| 2025-03-14 12:35:00,1903.35,1903.35,1901.35,1901.35,8214.021360000002 |
| 2025-03-14 12:40:00,1900.05,1900.05,1898.6,1898.6,8482.93066 |
| 2025-03-14 12:45:00,1898.95,1899.95,1894.95,1896.75,7673.415299999999 |
| 2025-03-14 12:50:00,1897.15,1898.35,1896.95,1898.35,8234.23762 |
| 2025-03-14 12:55:00,1898.45,1901.75,1898.45,1901.75,8408.5821 |
| 2025-03-14 13:00:00,1901.75,1903.25,1901.65,1903.25,8319.98208 |
| 2025-03-14 13:05:00,1904.35,1904.35,1902.05,1902.05,8590.174280000001 |
| 2025-03-14 13:10:00,1901.65,1901.65,1899.05,1899.05,7935.098159999999 |
| 2025-03-14 13:15:00,1899.35,1899.65,1897.75,1899.65,8137.877260000001 |
| 2025-03-14 13:20:00,1900.25,1900.75,1898.75,1899.15,8507.8773 |
| 2025-03-14 13:25:00,1898.75,1898.75,1896.65,1897.85,8399.15118 |
| 2025-03-14 13:30:00,1902.75,1909.45,1902.75,1907.85,6956.9326 |
| 2025-03-14 13:35:00,1908.75,1909.85,1905.75,1905.75,7410.13096 |
| 2025-03-14 13:40:00,1902.8000000000002,1902.8000000000002,1893.45,1894.85,6448.5684 |
| 2025-03-14 13:45:00,1898.25,1898.85,1896.65,1898.85,7162.884540000001 |
| 2025-03-14 13:50:00,1905.55,1908.65,1903.95,1908.65,7072.16682 |
| 2025-03-14 13:55:00,1909.45,1909.45,1902.95,1903.45,6832.75644 |
| 2025-03-14 14:00:00,1888.8000000000002,1899.15,1888.8000000000002,1899.15,5829.98302 |
| 2025-03-14 14:05:00,1900.7,1900.7,1891.95,1891.95,5966.93102 |
| 2025-03-14 14:10:00,1901.05,1901.35,1898.15,1901.15,6889.258599999999 |
| 2025-03-14 14:15:00,1902.0,1902.0,1895.75,1897.75,6219.26936 |
| 2025-03-14 14:20:00,1896.85,1905.9499999999998,1896.45,1905.9499999999998,7142.86606 |
| 2025-03-14 14:25:00,1908.45,1908.45,1905.25,1906.95,7210.09532 |
| 2025-03-14 14:30:00,1910.45,1915.55,1910.45,1913.55,6771.45484 |
| 2025-03-14 14:35:00,1911.85,1917.85,1911.85,1917.85,6857.48842 |
| 2025-03-14 14:40:00,1921.65,1921.65,1914.65,1916.05,6247.16828 |
| 2025-03-14 14:45:00,1916.15,1916.45,1912.85,1914.05,6544.7321600000005 |
| 2025-03-14 14:50:00,1913.15,1917.35,1913.15,1914.45,7230.1066599999995 |
| 2025-03-14 14:55:00,1912.35,1918.5500000000002,1912.35,1918.5500000000002,6732.43224 |
| 2025-03-14 15:00:00,1919.85,1927.95,1919.85,1925.1,5929.06574 |
| 2025-03-14 15:05:00,1927.15,1934.15,1927.15,1929.25,6239.3225600000005 |
| 2025-03-14 15:10:00,1928.65,1931.5,1927.75,1927.75,6051.14492 |
| 2025-03-14 15:15:00,1926.3,1937.65,1926.3,1936.55,6437.16768 |
| 2025-03-14 15:20:00,1938.55,1938.55,1933.75,1933.75,6807.366220000001 |
| 2025-03-14 15:25:00,1934.85,1936.25,1933.2,1936.25,7040.662679999999 |
| 2025-03-14 15:30:00,1936.35,1939.85,1934.85,1936.35,7351.6689400000005 |
| 2025-03-14 15:35:00,1937.85,1937.85,1932.65,1934.15,7320.226360000001 |
| 2025-03-14 15:40:00,1935.55,1935.55,1932.75,1932.75,7316.97994 |
| 2025-03-14 15:45:00,1929.45,1929.45,1924.45,1925.35,6692.24216 |
| 2025-03-14 15:50:00,1928.85,1928.85,1917.9,1919.95,7377.53802 |
| 2025-03-14 15:55:00,1920.65,1921.75,1918.85,1920.85,6293.16798 |
| 2025-03-14 16:00:00,1922.55,1923.55,1917.85,1919.85,7011.57126 |
| 2025-03-14 16:05:00,1916.05,1916.35,1913.25,1914.15,6797.55982 |
| 2025-03-14 16:10:00,1918.55,1920.95,1918.25,1920.95,7218.654219999999 |
| 2025-03-14 16:15:00,1922.95,1925.55,1920.75,1924.65,7428.02592 |
| 2025-03-14 16:20:00,1927.15,1927.15,1924.15,1926.35,7092.6693 |
| 2025-03-14 16:25:00,1924.55,1924.55,1920.85,1922.55,7265.26602 |
| 2025-03-14 16:30:00,1924.15,1924.15,1919.85,1920.75,6267.69132 |
| 2025-03-14 16:35:00,1921.95,1926.9,1921.95,1925.85,8288.32998 |
| 2025-03-14 16:40:00,1926.65,1930.85,1926.65,1930.85,7186.862660000001 |
| 2025-03-14 16:45:00,1930.25,1931.55,1927.65,1931.55,7567.0498800000005 |
| 2025-03-14 16:50:00,1932.55,1936.25,1932.55,1934.85,7275.62326 |
| 2025-03-14 16:55:00,1934.25,1935.65,1934.25,1935.65,7971.958960000001 |
| 2025-03-14 17:00:00,1935.35,1938.05,1933.55,1933.55,6873.34678 |
| 2025-03-14 17:05:00,1932.45,1935.35,1932.45,1934.15,7246.66436 |
| 2025-03-14 17:10:00,1932.85,1932.85,1931.15,1932.55,7723.262359999999 |
| 2025-03-14 17:15:00,1931.45,1931.45,1930.35,1930.55,7220.80914 |
| 2025-03-14 17:20:00,1931.55,1933.15,1927.95,1927.95,7290.8838399999995 |
| 2025-03-14 17:25:00,1929.4,1929.75,1926.65,1929.55,7222.153200000001 |
| 2025-03-14 17:30:00,1930.25,1932.25,1929.85,1929.85,7096.90926 |
| 2025-03-14 17:35:00,1930.85,1932.05,1927.75,1932.05,7453.4753599999995 |
| 2025-03-14 17:40:00,1931.35,1932.65,1930.25,1930.25,7089.784700000001 |
| 2025-03-14 17:45:00,1930.15,1930.95,1928.0,1929.15,7399.8125199999995 |
| 2025-03-14 17:50:00,1929.55,1930.25,1928.5,1930.05,7266.393980000001 |
| 2025-03-14 17:55:00,1930.85,1934.35,1930.85,1934.05,8133.95486 |
| 2025-03-14 18:00:00,1936.85,1938.5500000000002,1936.85,1937.35,7934.65892 |
| 2025-03-14 18:05:00,1937.05,1937.05,1933.05,1933.85,7686.730699999998 |
| 2025-03-14 18:10:00,1935.05,1935.05,1930.05,1930.65,7647.515419999999 |
| 2025-03-14 18:15:00,1931.15,1931.15,1929.25,1929.85,7530.06382 |
| 2025-03-14 18:20:00,1931.05,1931.05,1927.65,1927.75,7734.24348 |
| 2025-03-14 18:25:00,1928.65,1930.95,1928.65,1930.95,7559.4506599999995 |
| 2025-03-14 18:30:00,1931.75,1933.35,1930.55,1933.35,7683.205680000001 |
| 2025-03-14 18:35:00,1934.15,1940.35,1934.15,1940.35,7340.69114 |
| 2025-03-14 18:40:00,1940.85,1940.85,1936.85,1937.75,7476.872360000001 |
| 2025-03-14 18:45:00,1936.45,1936.55,1935.65,1936.55,7956.2283 |
| 2025-03-14 18:50:00,1936.05,1936.05,1934.75,1934.75,8269.2783 |
| 2025-03-14 18:55:00,1934.05,1934.6,1934.05,1934.1,8107.3977399999985 |
| 2025-03-14 19:00:00,1933.15,1933.95,1931.45,1933.95,7659.40242 |
| 2025-03-14 19:05:00,1935.65,1938.75,1935.65,1938.05,7984.73732 |
| 2025-03-14 19:10:00,1939.85,1942.8000000000002,1939.85,1940.15,7174.74192 |
| 2025-03-14 19:15:00,1938.45,1942.55,1938.45,1942.55,8966.681659999998 |
| 2025-03-14 19:20:00,1942.45,1942.45,1937.95,1937.95,7640.88296 |
| 2025-03-14 19:25:00,1936.85,1936.85,1934.65,1935.15,7843.40766 |
| 2025-03-14 19:30:00,1936.15,1936.6,1935.55,1936.55,7903.68934 |
| 2025-03-14 19:35:00,1937.45,1937.65,1935.1999999999998,1937.15,7542.93616 |
| 2025-03-14 19:40:00,1938.25,1938.25,1932.75,1932.75,7882.668519999999 |
| 2025-03-14 19:45:00,1930.05,1932.95,1930.05,1932.95,7753.1341 |
| 2025-03-14 19:50:00,1932.55,1933.85,1931.45,1933.85,7357.928020000001 |
| 2025-03-14 19:55:00,1933.1,1934.75,1932.75,1932.75,8286.02852 |
| 2025-03-14 20:00:00,1932.15,1932.15,1928.75,1929.75,7033.05896 |
| 2025-03-14 20:05:00,1927.95,1928.65,1927.45,1927.65,7539.3969 |
| 2025-03-14 20:10:00,1927.35,1927.35,1924.45,1924.45,7893.4504799999995 |
| 2025-03-14 20:15:00,1924.9,1924.9,1920.55,1920.55,7732.6266399999995 |
| 2025-03-14 20:20:00,1920.45,1920.45,1915.25,1917.85,7319.33008 |
| 2025-03-14 20:25:00,1920.05,1922.55,1920.05,1922.55,7298.38404 |
| 2025-03-14 20:30:00,1922.35,1922.35,1919.65,1920.65,7817.491459999999 |
| 2025-03-14 20:35:00,1919.75,1924.05,1919.75,1924.05,7970.97274 |
| 2025-03-14 20:40:00,1922.25,1925.65,1922.25,1925.55,7826.5826799999995 |
| 2025-03-14 20:45:00,1924.65,1925.65,1923.95,1925.65,8194.95232 |
| 2025-03-14 20:50:00,1925.45,1925.45,1921.75,1922.55,7662.8437 |
| 2025-03-14 20:55:00,1923.75,1924.15,1923.75,1923.85,9134.617760000001 |
| 2025-03-14 21:00:00,1923.9,1924.65,1921.65,1921.65,7473.45472 |
| 2025-03-14 21:05:00,1922.05,1922.05,1920.65,1920.95,8126.337580000001 |
| 2025-03-14 21:10:00,1920.25,1920.25,1918.05,1918.05,7712.7503 |
| 2025-03-14 21:15:00,1919.15,1920.15,1919.15,1919.25,7677.654399999999 |
| 2025-03-14 21:20:00,1918.95,1919.05,1917.35,1919.05,7674.1001400000005 |
| 2025-03-14 21:25:00,1916.75,1917.55,1916.75,1917.55,8167.191860000001 |
| 2025-03-14 21:30:00,1915.25,1919.85,1915.25,1919.85,8276.32706 |
| 2025-03-14 21:35:00,1918.35,1918.85,1917.95,1918.25,8011.860680000001 |
| 2025-03-14 21:40:00,1918.65,1918.85,1917.75,1918.85,7609.56918 |
| 2025-03-14 21:45:00,1918.95,1922.25,1918.95,1922.25,8136.15392 |
| 2025-03-14 21:50:00,1922.25,1923.15,1920.75,1920.75,8128.45674 |
| 2025-03-14 21:55:00,1920.15,1921.25,1919.25,1921.25,7927.88352 |
| 2025-03-14 22:00:00,1922.45,1922.45,1919.45,1921.65,7701.28924 |
| 2025-03-14 22:05:00,1921.75,1923.0500000000002,1921.05,1922.95,7266.946220000001 |
| 2025-03-14 22:10:00,1922.45,1922.75,1921.45,1922.65,8380.16704 |
| 2025-03-14 22:15:00,1923.65,1924.65,1923.65,1924.05,7890.01344 |
| 2025-03-14 22:20:00,1923.45,1924.75,1923.3,1923.45,7376.740159999999 |
| 2025-03-14 22:25:00,1923.75,1925.15,1923.55,1923.55,8046.312359999999 |
| 2025-03-14 22:30:00,1922.95,1925.85,1922.85,1924.55,8470.963699999998 |
| 2025-03-14 22:35:00,1924.55,1925.45,1924.25,1924.25,8243.88116 |
| 2025-03-14 22:40:00,1924.65,1925.75,1924.65,1925.75,8157.14078 |
| 2025-03-14 22:45:00,1926.15,1926.25,1924.65,1926.25,8275.79504 |
| 2025-03-14 22:50:00,1925.75,1929.15,1925.75,1928.65,7310.71756 |
| 2025-03-14 22:55:00,1929.15,1929.15,1925.35,1925.85,8046.02678 |
| 2025-03-14 23:00:00,1925.75,1925.75,1923.35,1923.55,7680.338500000001 |
| 2025-03-14 23:05:00,1922.55,1922.55,1921.85,1921.85,7721.8799 |
| 2025-03-14 23:10:00,1920.35,1921.05,1918.65,1918.65,7773.2953800000005 |
| 2025-03-14 23:15:00,1919.45,1919.45,1917.65,1919.15,7650.7345000000005 |
| 2025-03-14 23:20:00,1917.75,1918.95,1917.75,1917.75,7169.60232 |
| 2025-03-14 23:25:00,1917.15,1918.85,1917.15,1918.45,8079.92972 |
| 2025-03-14 23:30:00,1917.35,1918.35,1916.15,1916.15,8120.21206 |
| 2025-03-14 23:35:00,1915.95,1915.95,1914.35,1914.35,6427.33994 |
| 2025-03-14 23:40:00,1914.45,1914.45,1911.45,1911.45,7629.658740000001 |
| 2025-03-14 23:45:00,1911.35,1913.25,1910.85,1911.35,9280.38256 |
| 2025-03-14 23:50:00,1910.95,1910.95,1908.35,1908.35,7923.93634 |
| 2025-03-14 23:55:00,1908.35,1910.35,1907.65,1910.35,7702.527 |
| 2025-03-15 00:00:00,1911.15,1911.45,1908.95,1911.45,8619.38582 |
| 2025-03-15 00:05:00,1911.45,1911.65,1909.35,1910.95,7796.62056 |
| 2025-03-15 00:10:00,1912.75,1913.45,1912.45,1912.45,8775.294960000001 |
| 2025-03-15 00:15:00,1911.95,1914.25,1911.95,1914.05,7760.792480000001 |
| 2025-03-15 00:20:00,1915.25,1915.25,1912.85,1913.05,7684.63584 |
| 2025-03-15 00:25:00,1913.35,1915.05,1913.25,1915.05,8084.85178 |
| 2025-03-15 00:30:00,1915.35,1915.35,1914.25,1914.25,8223.083560000001 |
| 2025-03-15 00:35:00,1915.1999999999998,1915.1999999999998,1913.35,1913.45,8096.042379999999 |
| 2025-03-15 00:40:00,1912.85,1912.85,1911.35,1911.35,8287.6017 |
| 2025-03-15 00:45:00,1912.85,1914.55,1912.85,1913.95,8124.92598 |
| 2025-03-15 00:50:00,1915.15,1915.95,1915.15,1915.95,8185.358739999999 |
| 2025-03-15 00:55:00,1916.05,1916.05,1914.45,1914.45,8543.13938 |
| 2025-03-15 01:00:00,1914.25,1915.75,1914.25,1914.35,8032.31612 |
| 2025-03-15 01:05:00,1914.75,1914.75,1913.05,1913.85,8137.31174 |
| 2025-03-15 01:10:00,1915.45,1917.65,1915.45,1916.45,8178.63848 |
| 2025-03-15 01:15:00,1917.15,1918.75,1916.75,1916.75,7866.9128 |
| 2025-03-15 01:20:00,1916.35,1916.35,1914.45,1915.35,8392.97288 |
| 2025-03-15 01:25:00,1915.55,1916.45,1915.55,1915.65,8020.4737 |
| 2025-03-15 01:30:00,1914.45,1914.45,1911.65,1911.65,7768.453880000001 |
| 2025-03-15 01:35:00,1910.45,1910.45,1908.55,1908.85,7817.313759999999 |
| 2025-03-15 01:40:00,1906.5,1906.5,1905.35,1906.25,7619.1435 |
| 2025-03-15 01:45:00,1907.75,1908.25,1907.25,1908.15,7954.396039999998 |
| 2025-03-15 01:50:00,1908.4,1909.1,1908.4,1908.85,7405.98376 |
| 2025-03-15 01:55:00,1909.35,1910.15,1909.35,1910.15,7985.472779999999 |
| 2025-03-15 02:00:00,1909.35,1909.35,1906.65,1906.65,7606.786040000001 |
| 2025-03-15 02:05:00,1904.95,1907.45,1904.95,1907.45,8129.6875199999995 |
| 2025-03-15 02:10:00,1907.95,1910.95,1907.95,1909.25,7952.2966400000005 |
| 2025-03-15 02:15:00,1908.05,1908.05,1906.9,1906.9,8440.954979999999 |
| 2025-03-15 02:20:00,1907.15,1907.15,1905.25,1905.25,8503.920619999999 |
| 2025-03-15 02:25:00,1905.65,1906.95,1904.55,1906.95,7444.1879 |
| 2025-03-15 02:30:00,1906.95,1906.95,1903.45,1903.65,7851.95138 |
| 2025-03-15 02:35:00,1905.05,1905.6,1904.05,1905.6,8319.2516 |
| 2025-03-15 02:40:00,1905.95,1906.95,1905.55,1905.95,8669.944520000001 |
| 2025-03-15 02:45:00,1907.45,1910.25,1907.45,1910.25,8161.6606 |
| 2025-03-15 02:50:00,1910.65,1914.65,1910.55,1912.65,7981.02542 |
| 2025-03-15 02:55:00,1912.5,1913.85,1912.35,1912.75,7497.0965 |
| 2025-03-15 03:00:00,1912.25,1914.25,1912.25,1913.95,8158.037479999999 |
| 2025-03-15 03:05:00,1912.35,1914.95,1912.35,1913.45,8166.7107399999995 |
| 2025-03-15 03:10:00,1913.45,1913.45,1912.25,1912.55,7554.0596000000005 |
| 2025-03-15 03:15:00,1912.95,1917.95,1912.95,1917.95,8068.70788 |
| 2025-03-15 03:20:00,1917.15,1918.45,1916.45,1918.45,8442.446100000001 |
| 2025-03-15 03:25:00,1918.25,1920.25,1918.25,1920.25,7898.8775 |
| 2025-03-15 03:30:00,1918.85,1920.75,1918.45,1920.25,7477.204920000001 |
| 2025-03-15 03:35:00,1919.05,1920.35,1918.75,1918.75,8257.74898 |
| 2025-03-15 03:40:00,1918.15,1919.35,1917.9,1919.15,7904.47688 |
| 2025-03-15 03:45:00,1919.85,1920.95,1919.65,1919.65,8274.00242 |
| 2025-03-15 03:50:00,1920.4,1920.4,1919.05,1919.05,7649.3845 |
| 2025-03-15 03:55:00,1918.25,1919.65,1918.25,1919.55,7686.88662 |
| 2025-03-15 04:00:00,1920.35,1920.85,1918.05,1918.05,7952.71878 |
| 2025-03-15 04:05:00,1917.85,1918.05,1917.25,1917.65,8240.16648 |
| 2025-03-15 04:10:00,1917.25,1917.25,1915.05,1915.05,7857.11052 |
| 2025-03-15 04:15:00,1916.45,1917.25,1915.35,1916.65,8148.678600000001 |
| 2025-03-15 04:20:00,1916.05,1917.85,1916.05,1917.85,7871.902 |
| 2025-03-15 04:25:00,1917.45,1919.15,1917.25,1919.15,8681.797040000001 |
| 2025-03-15 04:30:00,1919.25,1920.95,1919.15,1920.95,7957.51708 |
| 2025-03-15 04:35:00,1926.1999999999998,1931.75,1925.65,1931.75,5603.9223999999995 |
| 2025-03-15 04:40:00,1929.65,1929.65,1927.65,1927.95,7764.285519999999 |
| 2025-03-15 04:45:00,1927.55,1929.25,1926.75,1929.25,7921.42166 |
| 2025-03-15 04:50:00,1929.35,1932.15,1929.35,1930.35,7521.359580000001 |
| 2025-03-15 04:55:00,1931.95,1932.05,1930.75,1930.75,7756.4587200000005 |
| 2025-03-15 05:00:00,1930.05,1930.05,1928.85,1928.85,7832.76728 |
| 2025-03-15 05:05:00,1928.45,1929.85,1927.45,1929.85,7979.826759999999 |
| 2025-03-15 05:10:00,1928.75,1928.75,1927.25,1927.75,7897.35376 |
| 2025-03-15 05:15:00,1927.75,1927.75,1926.25,1927.25,7538.00856 |
| 2025-03-15 05:20:00,1927.25,1927.25,1924.75,1924.75,8280.20886 |
| 2025-03-15 05:25:00,1925.05,1927.65,1925.05,1926.05,7830.07626 |
| 2025-03-15 05:30:00,1926.75,1926.75,1924.65,1925.25,7468.859820000001 |
| 2025-03-15 05:35:00,1925.75,1927.15,1925.75,1926.65,8518.4646 |
| 2025-03-15 05:40:00,1925.25,1929.15,1925.25,1928.65,7783.6134600000005 |
| 2025-03-15 05:45:00,1928.75,1929.65,1927.85,1929.65,8648.78272 |
| 2025-03-15 05:50:00,1930.05,1930.25,1928.95,1929.85,8362.217840000001 |
| 2025-03-15 05:55:00,1929.85,1929.85,1927.75,1927.75,7799.288080000001 |
| 2025-03-15 06:00:00,1926.95,1926.95,1924.85,1925.05,8348.803880000001 |
| 2025-03-15 06:05:00,1924.75,1925.05,1922.95,1922.95,8840.3815 |
| 2025-03-15 06:10:00,1923.85,1925.45,1923.45,1925.35,7591.0147799999995 |
| 2025-03-15 06:15:00,1927.05,1928.45,1927.05,1927.95,8087.10184 |
| 2025-03-15 06:20:00,1929.25,1929.25,1926.75,1926.75,8006.398199999999 |
| 2025-03-15 06:25:00,1929.75,1929.75,1928.45,1928.55,8240.4067 |
| 2025-03-15 06:30:00,1927.95,1927.95,1926.85,1926.85,8795.38526 |
| 2025-03-15 06:35:00,1926.75,1927.75,1926.75,1927.65,8630.77156 |
| 2025-03-15 06:40:00,1927.55,1927.55,1925.85,1925.85,8316.97352 |
| 2025-03-15 06:45:00,1928.05,1929.05,1927.45,1928.15,8664.29148 |
| 2025-03-15 06:50:00,1927.65,1927.65,1925.75,1926.15,8701.994040000001 |
| 2025-03-15 06:55:00,1926.25,1928.05,1926.25,1928.05,8774.9346 |
| 2025-03-15 07:00:00,1927.75,1927.75,1924.65,1924.65,7730.8198600000005 |
| 2025-03-15 07:05:00,1923.15,1923.35,1921.75,1923.35,7931.868059999999 |
| 2025-03-15 07:10:00,1921.25,1923.65,1921.25,1923.65,8155.077139999999 |
| 2025-03-15 07:15:00,1922.35,1922.95,1922.15,1922.95,8729.20142 |
| 2025-03-15 07:20:00,1922.85,1922.85,1920.05,1920.15,8493.62474 |
| 2025-03-15 07:25:00,1917.95,1917.95,1917.95,1917.95,8015.7796 |
| 2025-03-15 07:30:00,1917.55,1917.55,1913.85,1913.85,7414.4469 |
| 2025-03-15 07:35:00,1915.05,1918.45,1915.05,1918.45,7400.746239999999 |
| 2025-03-15 07:40:00,1918.35,1918.85,1917.65,1918.25,7938.315919999999 |
| 2025-03-15 07:45:00,1919.35,1919.45,1917.75,1917.75,8041.6857 |
| 2025-03-15 07:50:00,1915.85,1916.55,1915.65,1916.55,7584.212880000001 |
| 2025-03-15 07:55:00,1916.85,1917.45,1916.25,1916.95,7746.504319999998 |
| 2025-03-15 08:00:00,1916.85,1917.55,1915.65,1917.35,8450.91598 |
| 2025-03-15 08:05:00,1917.05,1918.55,1917.05,1917.95,7967.766380000001 |
| 2025-03-15 08:10:00,1916.5,1916.5,1913.95,1916.05,7186.109000000001 |
| 2025-03-15 08:15:00,1913.75,1914.55,1912.65,1913.95,7078.88318 |
| 2025-03-15 08:20:00,1912.45,1915.65,1912.45,1915.65,7947.35392 |
| 2025-03-15 08:25:00,1916.05,1916.65,1915.65,1915.65,7727.74462 |
| 2025-03-15 08:30:00,1915.65,1918.35,1915.45,1918.35,7942.9272 |
| 2025-03-15 08:35:00,1917.65,1918.85,1917.65,1918.35,7660.7919600000005 |
| 2025-03-15 08:40:00,1918.75,1919.65,1918.05,1919.05,7300.52926 |
| 2025-03-15 08:45:00,1918.75,1918.9,1917.85,1918.05,7941.23302 |
| 2025-03-15 08:50:00,1918.25,1920.15,1918.25,1920.15,8201.553479999999 |
| 2025-03-15 08:55:00,1919.95,1920.45,1918.75,1920.45,8022.066199999999 |
| 2025-03-15 09:00:00,1919.95,1919.95,1917.85,1919.45,8249.85634 |
| 2025-03-15 09:05:00,1917.35,1918.45,1916.95,1916.95,7834.57746 |
| 2025-03-15 09:10:00,1917.25,1917.95,1916.65,1916.65,7891.907519999999 |
| 2025-03-15 09:15:00,1917.95,1917.95,1915.55,1915.55,8008.32882 |
| 2025-03-15 09:20:00,1913.75,1914.55,1913.75,1914.05,7299.51692 |
| 2025-03-15 09:25:00,1915.45,1915.85,1914.75,1915.85,8320.32166 |
| 2025-03-15 09:30:00,1915.25,1918.75,1915.25,1918.75,7791.60822 |
| 2025-03-15 09:35:00,1918.15,1920.05,1918.05,1920.05,8633.74718 |
| 2025-03-15 09:40:00,1920.15,1921.85,1920.15,1920.35,8470.42284 |
| 2025-03-15 09:45:00,1919.75,1922.25,1919.75,1922.25,7949.228840000001 |
| 2025-03-15 09:50:00,1922.45,1924.75,1922.45,1924.75,8120.482000000001 |
| 2025-03-15 09:55:00,1924.45,1925.15,1924.05,1924.75,8106.90342 |
| 2025-03-15 10:00:00,1924.55,1925.25,1923.15,1923.15,8158.901819999999 |
| 2025-03-15 10:05:00,1923.65,1923.85,1922.85,1922.85,7966.03838 |
| 2025-03-15 10:10:00,1923.25,1923.25,1921.75,1922.55,8299.873300000001 |
| 2025-03-15 10:15:00,1922.1999999999998,1922.75,1921.1,1921.65,7983.396539999999 |
| 2025-03-15 10:20:00,1919.65,1920.35,1919.35,1920.35,8249.68504 |
| 2025-03-15 10:25:00,1920.45,1920.75,1918.95,1919.45,7183.748120000001 |
| 2025-03-15 10:30:00,1920.55,1924.05,1920.55,1924.05,7845.36758 |
| 2025-03-15 10:35:00,1924.15,1925.25,1923.05,1924.65,8632.351480000001 |
| 2025-03-15 10:40:00,1924.15,1926.55,1924.15,1924.55,7808.44296 |
| 2025-03-15 10:45:00,1924.65,1927.15,1924.65,1925.75,7782.8591799999995 |
| 2025-03-15 10:50:00,1925.6,1928.05,1925.6,1928.05,7917.94786 |
| 2025-03-15 10:55:00,1927.75,1928.05,1926.45,1926.45,7622.10926 |
| 2025-03-15 11:00:00,1926.75,1926.95,1925.05,1925.45,7863.94104 |
| 2025-03-15 11:05:00,1925.65,1928.35,1925.65,1928.35,7742.376579999999 |
| 2025-03-15 11:10:00,1928.55,1928.55,1926.95,1926.95,7675.7411999999995 |
| 2025-03-15 11:15:00,1927.55,1927.55,1925.85,1926.15,7991.65582 |
| 2025-03-15 11:20:00,1926.95,1927.75,1926.75,1927.35,8236.2104 |
| 2025-03-15 11:25:00,1927.25,1928.25,1927.25,1928.05,8311.59116 |
| 2025-03-15 11:30:00,1927.35,1929.25,1927.25,1929.15,8251.13272 |
| 2025-03-15 11:35:00,1928.05,1928.95,1928.05,1928.75,8260.36562 |
| 2025-03-15 11:40:00,1928.25,1928.35,1928.05,1928.25,8358.929320000001 |
| 2025-03-15 11:45:00,1927.15,1929.15,1927.15,1929.15,8063.98308 |
| 2025-03-15 11:50:00,1929.15,1930.75,1929.15,1930.75,8435.3067 |
| 2025-03-15 11:55:00,1929.75,1930.05,1927.85,1927.85,8397.05836 |
| 2025-03-15 12:00:00,1927.85,1927.85,1925.85,1925.85,8378.454240000001 |
| 2025-03-15 12:05:00,1926.35,1926.75,1926.05,1926.75,8270.33572 |
| 2025-03-15 12:10:00,1928.35,1928.35,1926.75,1927.25,7875.03128 |
| 2025-03-15 12:15:00,1927.75,1930.05,1927.45,1930.05,7959.426219999999 |
| 2025-03-15 12:20:00,1929.85,1930.15,1927.25,1927.25,7841.864659999999 |
| 2025-03-15 12:25:00,1927.15,1927.75,1926.65,1927.75,8162.10254 |
| 2025-03-15 12:30:00,1928.15,1929.05,1926.85,1926.85,8451.2263 |
| 2025-03-15 12:35:00,1926.75,1928.3000000000002,1926.75,1927.15,7828.404920000001 |
| 2025-03-15 12:40:00,1926.85,1927.15,1926.25,1926.25,8185.249959999999 |
| 2025-03-15 12:45:00,1927.85,1928.15,1927.8000000000002,1928.15,7713.638499999999 |
| 2025-03-15 12:50:00,1927.15,1927.15,1923.75,1923.75,7917.805960000001 |
| 2025-03-15 12:55:00,1923.75,1923.95,1922.15,1922.15,8140.81048 |
| 2025-03-15 13:00:00,1922.85,1924.35,1922.85,1924.35,8463.880280000001 |
| 2025-03-15 13:05:00,1924.95,1925.15,1924.95,1925.15,8824.83538 |
| 2025-03-15 13:10:00,1926.05,1926.45,1925.75,1926.45,8157.004579999999 |
| 2025-03-15 13:15:00,1926.95,1927.45,1925.25,1927.25,8865.8072 |
| 2025-03-15 13:20:00,1928.75,1929.05,1928.15,1929.05,8880.044160000001 |
| 2025-03-15 13:25:00,1929.25,1929.25,1926.75,1926.75,8517.59892 |
| 2025-03-15 13:30:00,1926.55,1928.05,1925.65,1928.05,7938.623699999999 |
| 2025-03-15 13:35:00,1928.65,1931.4499999999998,1928.65,1930.05,7609.681139999999 |
| 2025-03-15 13:40:00,1930.75,1931.15,1930.55,1931.15,8096.915660000001 |
| 2025-03-15 13:45:00,1930.25,1931.85,1930.15,1930.35,8330.6236 |
| 2025-03-15 13:50:00,1929.25,1930.65,1929.25,1930.35,7830.567239999999 |
| 2025-03-15 13:55:00,1929.75,1930.35,1929.65,1930.15,8496.68568 |
| 2025-03-15 14:00:00,1928.45,1928.45,1926.25,1926.25,8215.696720000002 |
| 2025-03-15 14:05:00,1927.45,1927.45,1926.35,1926.35,8289.93896 |
| 2025-03-15 14:10:00,1927.25,1928.55,1927.25,1928.55,9004.85094 |
| 2025-03-15 14:15:00,1926.45,1926.45,1925.85,1925.85,8570.454179999999 |
| 2025-03-15 14:20:00,1924.55,1924.75,1923.25,1923.25,7675.1834 |
| 2025-03-15 14:25:00,1923.45,1925.45,1923.25,1924.45,8084.94406 |
| 2025-03-15 14:30:00,1923.65,1926.35,1923.65,1924.05,8270.52984 |
| 2025-03-15 14:35:00,1922.75,1924.15,1922.75,1923.95,7953.155859999999 |
| 2025-03-15 14:40:00,1924.05,1926.25,1924.05,1926.25,8455.56812 |
| 2025-03-15 14:45:00,1926.75,1928.25,1926.75,1926.85,8262.71032 |
| 2025-03-15 14:50:00,1927.65,1927.75,1926.45,1927.65,8378.54248 |
| 2025-03-15 14:55:00,1926.35,1926.75,1925.65,1925.65,7844.380319999999 |
| 2025-03-15 15:00:00,1925.85,1930.75,1925.85,1930.75,8450.526000000002 |
| 2025-03-15 15:05:00,1932.25,1932.25,1930.25,1930.95,8266.01758 |
| 2025-03-15 15:10:00,1930.45,1930.65,1929.85,1929.85,8306.46228 |
| 2025-03-15 15:15:00,1930.55,1930.55,1929.45,1929.45,8573.706979999999 |
| 2025-03-15 15:20:00,1931.45,1935.35,1931.45,1934.95,7536.691860000001 |
| 2025-03-15 15:25:00,1934.95,1935.0500000000002,1934.55,1934.55,9152.245139999999 |
| 2025-03-15 15:30:00,1934.85,1934.85,1931.25,1932.05,8934.38782 |
| 2025-03-15 15:35:00,1931.05,1933.35,1931.05,1933.35,8133.878139999999 |
| 2025-03-15 15:40:00,1934.25,1938.55,1934.25,1936.75,8332.04362 |
| 2025-03-15 15:45:00,1937.65,1937.65,1935.85,1937.35,8200.99382 |
| 2025-03-15 15:50:00,1937.05,1937.05,1934.65,1935.55,8202.88468 |
| 2025-03-15 15:55:00,1936.25,1937.15,1935.9,1936.95,7609.41782 |
| 2025-03-15 16:00:00,1937.25,1937.35,1934.65,1934.65,8067.971960000001 |
| 2025-03-15 16:05:00,1935.15,1937.65,1935.15,1936.85,8265.47032 |
| 2025-03-15 16:10:00,1935.95,1936.45,1935.95,1936.05,8078.221220000001 |
| 2025-03-15 16:15:00,1936.85,1936.95,1935.25,1935.55,7936.998979999999 |
| 2025-03-15 16:20:00,1935.85,1935.85,1932.95,1935.35,8073.9417600000015 |
| 2025-03-15 16:25:00,1933.25,1935.15,1932.95,1935.15,8362.13406 |
| 2025-03-15 16:30:00,1933.25,1936.05,1933.25,1936.05,7899.06444 |
| 2025-03-15 16:35:00,1936.45,1938.65,1936.45,1938.55,8823.08134 |
| 2025-03-15 16:40:00,1940.75,1942.25,1940.15,1940.15,9284.63646 |
| 2025-03-15 16:45:00,1941.2,1943.05,1941.2,1941.35,8516.80618 |
| 2025-03-15 16:50:00,1940.05,1940.85,1939.75,1940.35,8074.670840000001 |
| 2025-03-15 16:55:00,1939.25,1939.25,1936.95,1936.95,8599.19604 |
| 2025-03-15 17:00:00,1937.05,1937.45,1935.05,1935.05,8368.7742 |
| 2025-03-15 17:05:00,1935.05,1936.75,1934.85,1936.25,8695.06896 |
| 2025-03-15 17:10:00,1936.25,1940.45,1935.65,1940.45,8297.73994 |
| 2025-03-15 17:15:00,1941.95,1942.15,1940.15,1940.15,8274.5209 |
| 2025-03-15 17:20:00,1941.85,1942.55,1939.95,1942.55,8154.070299999999 |
| 2025-03-15 17:25:00,1942.95,1945.05,1942.75,1945.05,8542.242300000002 |
| 2025-03-15 17:30:00,1944.45,1944.45,1941.05,1941.05,7980.334359999999 |
| 2025-03-15 17:35:00,1940.25,1940.45,1939.35,1939.35,7808.852440000001 |
| 2025-03-15 17:40:00,1939.05,1939.25,1938.05,1939.25,8010.238060000001 |
| 2025-03-15 17:45:00,1939.15,1939.15,1936.25,1937.05,8176.333540000001 |
| 2025-03-15 17:50:00,1937.45,1937.75,1936.55,1936.55,8025.57374 |
| 2025-03-15 17:55:00,1936.75,1939.65,1936.75,1939.65,7897.76692 |
| 2025-03-15 18:00:00,1940.75,1943.25,1940.75,1943.25,7800.17098 |
| 2025-03-15 18:05:00,1943.55,1944.45,1943.15,1944.35,8296.50922 |
| 2025-03-15 18:10:00,1943.55,1943.55,1941.65,1943.35,8209.622599999999 |
| 2025-03-15 18:15:00,1941.85,1943.45,1941.85,1943.45,8176.2026 |
| 2025-03-15 18:20:00,1943.95,1943.95,1942.15,1942.15,9003.879299999999 |
| 2025-03-15 18:25:00,1941.15,1941.15,1937.95,1938.05,7897.92748 |
| 2025-03-15 18:30:00,1937.95,1939.05,1934.85,1934.85,8033.59794 |
| 2025-03-15 18:35:00,1934.85,1934.85,1933.25,1933.35,8573.8311 |
| 2025-03-15 18:40:00,1934.15,1934.15,1930.45,1931.85,8045.853 |
| 2025-03-15 18:45:00,1931.95,1931.95,1930.55,1931.35,7969.121859999999 |
| 2025-03-15 18:50:00,1931.95,1933.05,1931.95,1932.75,8308.15686 |
| 2025-03-15 18:55:00,1933.55,1933.55,1931.85,1931.85,7812.313500000001 |
| 2025-03-15 19:00:00,1929.15,1930.35,1929.15,1929.35,7691.766440000001 |
| 2025-03-15 19:05:00,1927.95,1929.75,1927.95,1929.35,8141.141439999999 |
| 2025-03-15 19:10:00,1930.35,1931.45,1929.95,1931.25,8979.231179999999 |
| 2025-03-15 19:15:00,1931.25,1932.75,1931.25,1931.75,8961.842560000001 |
| 2025-03-15 19:20:00,1932.95,1932.95,1931.25,1932.65,8537.64442 |
| 2025-03-15 19:25:00,1931.85,1932.55,1931.3000000000002,1932.15,8764.39678 |
| 2025-03-15 19:30:00,1932.45,1932.45,1930.55,1930.55,8082.158459999999 |
| 2025-03-15 19:35:00,1930.95,1931.65,1929.25,1931.65,8113.99808 |
| 2025-03-15 19:40:00,1932.15,1933.05,1931.45,1933.05,7715.0990600000005 |
| 2025-03-15 19:45:00,1932.85,1935.05,1932.85,1933.95,8531.14828 |
| 2025-03-15 19:50:00,1934.05,1934.65,1934.05,1934.55,8257.79464 |
| 2025-03-15 19:55:00,1934.95,1936.65,1934.95,1936.15,8557.48572 |
| 2025-03-15 20:00:00,1938.15,1941.05,1937.85,1941.05,7686.98734 |
| 2025-03-15 20:05:00,1941.55,1948.65,1941.55,1948.65,7898.24764 |
| 2025-03-15 20:10:00,1947.15,1947.15,1945.25,1945.25,8460.07448 |
| 2025-03-15 20:15:00,1944.45,1946.15,1944.45,1945.65,8207.11322 |
| 2025-03-15 20:20:00,1945.95,1945.95,1943.55,1943.55,7966.844619999999 |
| 2025-03-15 20:25:00,1944.05,1944.45,1943.95,1943.95,7607.906059999999 |
| 2025-03-15 20:30:00,1943.35,1943.35,1941.65,1943.15,7627.4045 |
| 2025-03-15 20:35:00,1942.55,1943.15,1942.55,1942.95,7964.07354 |
| 2025-03-15 20:40:00,1942.55,1942.95,1940.75,1940.75,8533.55406 |
| 2025-03-15 20:45:00,1940.95,1944.35,1940.95,1944.35,8598.089539999999 |
| 2025-03-15 20:50:00,1944.25,1944.25,1942.25,1942.95,8308.93826 |
| 2025-03-15 20:55:00,1942.15,1942.95,1941.95,1942.85,8318.76172 |
| 2025-03-15 21:00:00,1943.45,1944.75,1942.15,1944.75,7318.421420000001 |
| 2025-03-15 21:05:00,1943.95,1945.15,1943.95,1945.15,8144.45754 |
| 2025-03-15 21:10:00,1943.65,1943.65,1942.35,1942.35,8142.3998599999995 |
| 2025-03-15 21:15:00,1942.25,1942.25,1941.75,1941.95,8086.6966 |
| 2025-03-15 21:20:00,1940.15,1940.15,1939.75,1939.75,8503.05922 |
| 2025-03-15 21:25:00,1939.75,1941.95,1939.75,1941.95,7959.6975600000005 |
| 2025-03-15 21:30:00,1944.25,1945.05,1943.95,1943.95,7995.20558 |
| 2025-03-15 21:35:00,1943.65,1951.65,1943.65,1951.65,7536.090480000001 |
| 2025-03-15 21:40:00,1951.75,1951.75,1948.15,1948.15,6969.6181799999995 |
| 2025-03-15 21:45:00,1947.75,1948.15,1946.05,1947.25,7644.56876 |
| 2025-03-15 21:50:00,1946.9,1950.75,1946.9,1950.75,6890.314840000001 |
| 2025-03-15 21:55:00,1949.75,1950.4,1949.25,1949.95,7233.63948 |
| 2025-03-15 22:00:00,1951.1999999999998,1951.1999999999998,1948.95,1950.35,6406.837939999999 |
| 2025-03-15 22:05:00,1950.75,1953.65,1950.75,1952.25,7791.04332 |
| 2025-03-15 22:10:00,1950.25,1950.25,1948.05,1948.05,8116.691320000001 |
| 2025-03-15 22:15:00,1948.35,1948.35,1947.05,1947.05,8152.683660000001 |
| 2025-03-15 22:20:00,1947.95,1947.95,1944.05,1944.05,8310.54958 |
| 2025-03-15 22:25:00,1943.35,1945.05,1943.35,1945.05,8285.95268 |
| 2025-03-15 22:30:00,1944.25,1945.35,1943.65,1944.25,7675.7427800000005 |
| 2025-03-15 22:35:00,1944.25,1944.25,1940.95,1940.95,8588.678080000002 |
| 2025-03-15 22:40:00,1940.85,1941.05,1939.1999999999998,1940.25,7684.64354 |
| 2025-03-15 22:45:00,1940.65,1940.95,1940.25,1940.55,8652.56038 |
| 2025-03-15 22:50:00,1941.55,1942.75,1940.55,1942.75,8532.59724 |
| 2025-03-15 22:55:00,1942.45,1942.95,1942.25,1942.95,8861.135699999999 |
| 2025-03-15 23:00:00,1942.95,1942.95,1941.45,1942.65,8521.154639999999 |
| 2025-03-15 23:05:00,1942.95,1943.15,1942.55,1942.85,8310.87462 |
| 2025-03-15 23:10:00,1941.65,1942.35,1941.45,1941.75,8240.46286 |
| 2025-03-15 23:15:00,1939.9499999999998,1939.95,1938.95,1939.95,8478.883259999999 |
| 2025-03-15 23:20:00,1939.85,1939.85,1937.3000000000002,1938.45,8348.83122 |
| 2025-03-15 23:25:00,1937.85,1938.85,1937.85,1938.55,8596.873239999999 |
| 2025-03-15 23:30:00,1938.95,1938.95,1937.85,1938.65,8151.33456 |
| 2025-03-15 23:35:00,1939.85,1940.85,1939.65,1939.65,8742.25324 |
| 2025-03-15 23:40:00,1938.95,1939.75,1938.05,1938.05,8562.740399999999 |
| 2025-03-15 23:45:00,1937.65,1938.85,1937.65,1938.65,8801.058280000001 |
| 2025-03-15 23:50:00,1940.35,1940.35,1937.95,1937.95,8250.2775 |
| 2025-03-15 23:55:00,1938.45,1938.45,1936.35,1936.35,7281.36282 |
| 2025-03-16 00:00:00,1935.75,1937.85,1935.75,1937.5,7901.49954 |
| 2025-03-16 00:05:00,1937.15,1937.15,1933.55,1936.05,7827.49664 |
| 2025-03-16 00:10:00,1936.95,1939.05,1936.95,1937.75,8359.63854 |
| 2025-03-16 00:15:00,1937.45,1937.45,1936.25,1936.25,8600.73404 |
| 2025-03-16 00:20:00,1936.75,1937.85,1936.15,1937.85,8458.3001 |
| 2025-03-16 00:25:00,1939.15,1939.15,1937.95,1938.55,8720.35478 |
| 2025-03-16 00:30:00,1938.0,1938.95,1938.0,1938.75,7749.63922 |
| 2025-03-16 00:35:00,1937.65,1938.75,1937.65,1938.15,8313.5692 |
| 2025-03-16 00:40:00,1937.45,1937.45,1936.75,1936.85,9175.702220000001 |
| 2025-03-16 00:45:00,1936.55,1936.85,1935.75,1936.85,8287.36284 |
| 2025-03-16 00:50:00,1937.15,1937.75,1936.15,1936.15,8803.1603 |
| 2025-03-16 00:55:00,1935.45,1935.45,1931.1,1931.1,8294.587739999999 |
| 2025-03-16 01:00:00,1932.15,1932.45,1932.15,1932.25,7838.58186 |
| 2025-03-16 01:05:00,1931.85,1931.85,1929.75,1930.35,8726.859540000001 |
| 2025-03-16 01:10:00,1930.05,1930.05,1928.45,1928.85,7849.47746 |
| 2025-03-16 01:15:00,1930.6999999999998,1930.6999999999998,1928.95,1928.95,8632.9423 |
| 2025-03-16 01:20:00,1928.45,1928.85,1926.75,1928.65,7829.552859999999 |
| 2025-03-16 01:25:00,1929.05,1929.85,1928.55,1928.55,8424.65416 |
| 2025-03-16 01:30:00,1927.45,1927.95,1924.45,1924.45,7932.90398 |
| 2025-03-16 01:35:00,1924.15,1924.15,1920.85,1923.35,8325.6165 |
| 2025-03-16 01:40:00,1923.15,1924.45,1923.15,1923.35,8451.47266 |
| 2025-03-16 01:45:00,1924.55,1925.15,1924.05,1925.15,8759.25632 |
| 2025-03-16 01:50:00,1924.35,1924.35,1921.75,1922.95,7717.18598 |
| 2025-03-16 01:55:00,1922.35,1922.35,1921.05,1921.65,8866.9355 |
| 2025-03-16 02:00:00,1922.55,1922.95,1922.15,1922.5,7586.17954 |
| 2025-03-16 02:05:00,1922.25,1922.25,1916.75,1917.35,7806.06066 |
| 2025-03-16 02:10:00,1917.35,1918.75,1916.95,1917.15,8387.914099999998 |
| 2025-03-16 02:15:00,1918.05,1919.25,1917.85,1919.25,8280.514079999999 |
| 2025-03-16 02:20:00,1918.25,1919.55,1918.25,1919.15,8161.12684 |
| 2025-03-16 02:25:00,1920.25,1922.35,1920.25,1922.35,8274.58632 |
| 2025-03-16 02:30:00,1921.65,1924.35,1921.65,1923.75,8789.74984 |
| 2025-03-16 02:35:00,1922.95,1925.45,1922.95,1925.15,8948.32276 |
| 2025-03-16 02:40:00,1926.15,1926.15,1923.05,1923.05,8291.07826 |
| 2025-03-16 02:45:00,1922.15,1922.75,1921.65,1921.65,8609.41876 |
| 2025-03-16 02:50:00,1922.75,1923.05,1921.85,1921.85,8607.174799999999 |
| 2025-03-16 02:55:00,1921.85,1922.05,1920.3000000000002,1920.85,8692.33828 |
| 2025-03-16 03:00:00,1920.75,1923.25,1920.75,1922.65,8575.948339999999 |
| 2025-03-16 03:05:00,1923.95,1924.65,1923.95,1924.45,8367.37658 |
| 2025-03-16 03:10:00,1924.75,1924.75,1923.35,1924.35,8708.0962 |
| 2025-03-16 03:15:00,1924.35,1925.85,1924.35,1924.75,8567.96548 |
| 2025-03-16 03:20:00,1925.35,1925.95,1924.75,1925.95,8319.70866 |
| 2025-03-16 03:25:00,1925.75,1926.95,1925.75,1926.95,8702.799219999999 |
| 2025-03-16 03:30:00,1926.75,1927.35,1926.45,1927.35,8492.347679999999 |
| 2025-03-16 03:35:00,1927.35,1928.65,1927.35,1928.35,8360.173420000001 |
| 2025-03-16 03:40:00,1927.75,1927.75,1926.95,1926.95,9110.53786 |
| 2025-03-16 03:45:00,1926.35,1926.35,1924.85,1924.85,8582.45514 |
| 2025-03-16 03:50:00,1924.85,1927.25,1924.85,1927.05,8809.3924 |
| 2025-03-16 03:55:00,1928.45,1928.45,1926.35,1926.35,8560.0133 |
| 2025-03-16 04:00:00,1925.65,1925.65,1924.95,1925.65,8888.260040000001 |
| 2025-03-16 04:05:00,1925.95,1927.65,1925.95,1926.25,8219.51388 |
| 2025-03-16 04:10:00,1927.45,1927.45,1924.75,1924.75,8893.18758 |
| 2025-03-16 04:15:00,1925.45,1926.65,1925.25,1925.65,8605.209859999999 |
| 2025-03-16 04:20:00,1926.05,1927.05,1926.05,1927.05,9358.23908 |
| 2025-03-16 04:25:00,1926.85,1926.85,1925.15,1925.15,8431.659300000001 |
| 2025-03-16 04:30:00,1925.55,1925.85,1923.45,1923.45,8166.40698 |
| 2025-03-16 04:35:00,1923.05,1924.55,1922.95,1924.55,8414.307519999998 |
| 2025-03-16 04:40:00,1924.45,1924.95,1924.45,1924.95,8444.1247 |
| 2025-03-16 04:45:00,1926.05,1926.05,1924.05,1924.05,8325.2126 |
| 2025-03-16 04:50:00,1924.05,1924.75,1924.05,1924.75,8662.357399999999 |
| 2025-03-16 04:55:00,1925.85,1926.25,1925.55,1925.55,8438.18804 |
| 2025-03-16 05:00:00,1925.65,1927.35,1925.05,1927.35,8276.448499999999 |
| 2025-03-16 05:05:00,1926.85,1927.25,1926.85,1927.25,9126.85084 |
| 2025-03-16 05:10:00,1926.75,1927.75,1926.65,1927.75,9516.14938 |
| 2025-03-16 05:15:00,1927.65,1930.15,1927.65,1929.85,8286.88186 |
| 2025-03-16 05:20:00,1929.95,1929.95,1928.95,1929.85,8574.0833 |
| 2025-03-16 05:25:00,1930.25,1931.15,1929.95,1931.15,8430.96262 |
| 2025-03-16 05:30:00,1930.25,1931.55,1930.05,1931.55,8384.15306 |
| 2025-03-16 05:35:00,1931.55,1932.55,1929.15,1929.15,8237.29274 |
| 2025-03-16 05:40:00,1928.85,1928.85,1928.15,1928.15,8429.78256 |
| 2025-03-16 05:45:00,1928.75,1929.25,1927.95,1929.25,8467.95876 |
| 2025-03-16 05:50:00,1929.35,1930.05,1929.35,1930.05,8293.68894 |
| 2025-03-16 05:55:00,1930.35,1931.25,1929.95,1931.25,8728.342 |
| 2025-03-16 06:00:00,1929.65,1930.85,1929.65,1930.45,8366.743180000001 |
| 2025-03-16 06:05:00,1929.75,1929.75,1928.65,1928.65,8853.90904 |
| 2025-03-16 06:10:00,1928.85,1930.35,1928.85,1930.0,8739.93132 |
| 2025-03-16 06:15:00,1930.95,1930.95,1928.95,1929.05,8678.2433 |
| 2025-03-16 06:20:00,1929.15,1930.35,1928.75,1928.75,8489.82908 |
| 2025-03-16 06:25:00,1928.05,1929.85,1928.05,1929.55,8851.092139999999 |
| 2025-03-16 06:30:00,1929.75,1930.85,1929.75,1930.45,8469.690720000002 |
| 2025-03-16 06:35:00,1931.65,1932.65,1931.65,1932.15,9033.61208 |
| 2025-03-16 06:40:00,1931.85,1931.85,1931.45,1931.75,8884.85064 |
| 2025-03-16 06:45:00,1930.65,1931.25,1930.15,1930.15,9363.62724 |
| 2025-03-16 06:50:00,1930.45,1930.45,1928.95,1928.95,8336.30344 |
| 2025-03-16 06:55:00,1928.85,1928.85,1926.75,1926.75,9175.67352 |
| 2025-03-16 07:00:00,1926.65,1927.55,1926.65,1927.55,8694.2578 |
| 2025-03-16 07:05:00,1927.25,1927.25,1922.65,1922.65,7965.383400000001 |
| 2025-03-16 07:10:00,1923.65,1923.65,1921.45,1921.75,8383.97824 |
| 2025-03-16 07:15:00,1921.55,1923.75,1921.55,1923.75,8332.287540000001 |
| 2025-03-16 07:20:00,1923.75,1924.85,1923.75,1923.95,8185.493799999999 |
| 2025-03-16 07:25:00,1922.25,1922.65,1921.95,1922.65,8500.72482 |
| 2025-03-16 07:30:00,1922.85,1923.95,1922.85,1923.05,8297.25978 |
| 2025-03-16 07:35:00,1923.95,1926.65,1923.95,1925.75,8126.563960000001 |
| 2025-03-16 07:40:00,1926.45,1927.05,1926.45,1926.75,8506.48142 |
| 2025-03-16 07:45:00,1926.25,1926.25,1924.45,1924.65,8322.25996 |
| 2025-03-16 07:50:00,1924.15,1926.15,1924.15,1926.15,8175.28474 |
| 2025-03-16 07:55:00,1926.15,1926.15,1924.75,1924.95,7900.21728 |
| 2025-03-16 08:00:00,1924.95,1925.75,1924.65,1924.65,8397.60052 |
| 2025-03-16 08:05:00,1924.65,1924.65,1922.95,1922.95,8494.49612 |
| 2025-03-16 08:10:00,1922.65,1922.65,1920.65,1921.35,8272.33224 |
| 2025-03-16 08:15:00,1920.55,1920.55,1918.65,1919.05,8225.03026 |
| 2025-03-16 08:20:00,1919.75,1919.75,1918.95,1918.95,8917.917819999999 |
| 2025-03-16 08:25:00,1918.95,1919.55,1918.95,1919.15,8744.92008 |
| 2025-03-16 08:30:00,1919.15,1921.25,1919.15,1921.25,8689.2575 |
| 2025-03-16 08:35:00,1921.65,1921.65,1920.15,1920.15,8727.1142 |
| 2025-03-16 08:40:00,1919.35,1919.65,1919.35,1919.65,9615.90112 |
| 2025-03-16 08:45:00,1919.85,1921.15,1919.85,1921.15,8736.87858 |
| 2025-03-16 08:50:00,1922.05,1922.05,1920.85,1921.65,8944.27082 |
| 2025-03-16 08:55:00,1921.95,1922.55,1921.55,1921.55,8668.034179999999 |
| 2025-03-16 09:00:00,1921.85,1921.85,1920.35,1920.35,8620.28066 |
| 2025-03-16 09:05:00,1919.95,1919.95,1918.95,1918.95,8589.14876 |
| 2025-03-16 09:10:00,1918.05,1919.35,1917.95,1919.35,9053.6207 |
| 2025-03-16 09:15:00,1919.25,1920.75,1917.55,1917.55,8457.403460000001 |
| 2025-03-16 09:20:00,1917.55,1919.15,1917.55,1919.15,8855.28456 |
| 2025-03-16 09:25:00,1918.35,1918.35,1912.65,1915.25,7822.3133 |
| 2025-03-16 09:30:00,1916.15,1916.15,1914.45,1914.85,8357.268339999999 |
| 2025-03-16 09:35:00,1913.45,1913.45,1908.35,1909.75,8126.990419999999 |
| 2025-03-16 09:40:00,1908.65,1908.65,1905.75,1905.8000000000002,7632.893300000001 |
| 2025-03-16 09:45:00,1907.35,1909.05,1907.35,1909.05,8500.55344 |
| 2025-03-16 09:50:00,1907.25,1908.6,1907.25,1907.85,8345.89602 |
| 2025-03-16 09:55:00,1907.35,1908.55,1905.65,1906.5,8420.58894 |
| 2025-03-16 10:00:00,1905.65,1910.05,1905.65,1909.75,8477.38404 |
| 2025-03-16 10:05:00,1910.15,1911.95,1909.45,1911.95,7620.9907 |
| 2025-03-16 10:10:00,1911.95,1912.15,1910.55,1912.15,7914.638699999999 |
| 2025-03-16 10:15:00,1910.05,1910.25,1910.05,1910.25,8585.87458 |
| 2025-03-16 10:20:00,1908.85,1908.85,1905.55,1905.55,8744.73072 |
| 2025-03-16 10:25:00,1904.95,1905.85,1904.05,1905.85,8042.362299999999 |
| 2025-03-16 10:30:00,1905.9,1906.05,1904.65,1905.75,9185.90694 |
| 2025-03-16 10:35:00,1906.65,1907.45,1905.55,1907.45,8065.413260000001 |
| 2025-03-16 10:40:00,1908.05,1908.05,1906.85,1907.75,7772.505040000001 |
| 2025-03-16 10:45:00,1907.05,1907.65,1906.25,1906.25,8941.264 |
| 2025-03-16 10:50:00,1905.95,1906.35,1904.45,1905.55,8557.520419999999 |
| 2025-03-16 10:55:00,1905.25,1905.25,1904.05,1904.25,8982.80198 |
| 2025-03-16 11:00:00,1902.65,1902.65,1896.15,1896.15,5474.01386 |
| 2025-03-16 11:05:00,1896.05,1896.05,1888.55,1893.65,5800.47964 |
| 2025-03-16 11:10:00,1891.85,1892.55,1890.15,1892.55,6158.91078 |
| 2025-03-16 11:15:00,1890.45,1890.45,1875.45,1885.35,5993.6979 |
| 2025-03-16 11:20:00,1878.0500000000002,1880.85,1877.65,1880.85,6969.22084 |
| 2025-03-16 11:25:00,1879.7,1879.95,1877.95,1879.95,7714.409540000001 |
| 2025-03-16 11:30:00,1879.1999999999998,1879.1999999999998,1872.6999999999998,1875.75,7351.2796 |
| 2025-03-16 11:35:00,1873.85,1873.85,1872.25,1872.65,7439.95702 |
| 2025-03-16 11:40:00,1871.25,1871.25,1868.45,1870.65,7120.1988200000005 |
| 2025-03-16 11:45:00,1866.65,1873.35,1866.65,1871.85,7460.505340000001 |
| 2025-03-16 11:50:00,1869.65,1870.55,1867.85,1870.45,7532.7887 |
| 2025-03-16 11:55:00,1870.8000000000002,1873.25,1870.8000000000002,1872.65,8094.572320000001 |
| 2025-03-16 12:00:00,1874.45,1876.65,1874.45,1876.65,7363.11308 |
| 2025-03-16 12:05:00,1879.85,1879.85,1877.65,1879.15,7604.924000000001 |
| 2025-03-16 12:10:00,1877.35,1878.65,1875.75,1878.65,8762.954860000002 |
| 2025-03-16 12:15:00,1876.9,1876.9,1873.55,1874.45,7511.72272 |
| 2025-03-16 12:20:00,1875.45,1877.45,1874.75,1877.45,7928.87478 |
| 2025-03-16 12:25:00,1877.05,1887.45,1877.05,1887.45,7488.16926 |
| 2025-03-16 12:30:00,1883.85,1883.85,1883.45,1883.85,7811.5700400000005 |
| 2025-03-16 12:35:00,1883.75,1883.75,1881.15,1881.15,8196.35418 |
| 2025-03-16 12:40:00,1882.6,1882.6,1881.15,1882.55,7452.63664 |
| 2025-03-16 12:45:00,1883.65,1883.65,1880.45,1882.05,8143.462880000001 |
| 2025-03-16 12:50:00,1879.85,1880.85,1879.55,1879.55,7421.34926 |
| 2025-03-16 12:55:00,1879.55,1882.75,1879.55,1879.85,7762.079999999999 |
| 2025-03-16 13:00:00,1879.6,1883.35,1879.6,1883.35,8120.5977 |
| 2025-03-16 13:05:00,1883.15,1891.85,1883.15,1890.75,7244.602620000001 |
| 2025-03-16 13:10:00,1888.65,1889.75,1887.9499999999998,1887.9499999999998,7323.66244 |
| 2025-03-16 13:15:00,1887.45,1888.55,1887.45,1888.55,5128.8584 |
| 2025-03-16 13:20:00,1886.95,1886.95,1882.65,1883.05,4599.47278 |
| 2025-03-16 13:25:00,1884.25,1887.15,1884.25,1886.5,5616.34506 |
| 2025-03-16 13:30:00,1886.4499999999998,1889.45,1885.55,1889.45,6617.9036 |
| 2025-03-16 13:35:00,1890.15,1890.95,1888.65,1888.65,7403.57684 |
| 2025-03-16 13:40:00,1887.45,1887.45,1882.35,1883.55,7806.663500000001 |
| 2025-03-16 13:45:00,1881.25,1882.25,1876.25,1877.45,7352.48964 |
| 2025-03-16 13:50:00,1877.95,1881.35,1875.85,1875.85,7386.97876 |
| 2025-03-16 13:55:00,1875.65,1878.65,1875.65,1878.35,7542.197160000001 |
| 2025-03-16 14:00:00,1879.9,1884.95,1879.9,1884.25,6845.6032000000005 |
| 2025-03-16 14:05:00,1883.85,1884.65,1882.45,1882.75,7400.58974 |
| 2025-03-16 14:10:00,1881.65,1883.25,1880.4,1880.4,7978.81746 |
| 2025-03-16 14:15:00,1880.75,1883.15,1879.25,1883.15,7768.0842 |
| 2025-03-16 14:20:00,1884.15,1886.75,1884.15,1886.15,7876.63802 |
| 2025-03-16 14:25:00,1885.95,1886.15,1884.95,1885.95,7459.6352400000005 |
| 2025-03-16 14:30:00,1885.65,1885.65,1881.95,1883.15,8165.953960000001 |
| 2025-03-16 14:35:00,1883.85,1887.95,1883.85,1887.85,7225.27956 |
| 2025-03-16 14:40:00,1887.35,1889.25,1886.85,1886.85,7836.517699999999 |
| 2025-03-16 14:45:00,1887.65,1888.45,1885.35,1888.45,7776.2325599999995 |
| 2025-03-16 14:50:00,1891.65,1891.65,1890.05,1890.95,7604.254639999999 |
| 2025-03-16 14:55:00,1890.5,1895.45,1890.5,1895.45,7007.837399999999 |
| 2025-03-16 15:00:00,1893.25,1896.95,1891.85,1894.05,7263.86694 |
| 2025-03-16 15:05:00,1891.9499999999998,1892.65,1891.25,1892.15,7659.006299999999 |
| 2025-03-16 15:10:00,1891.55,1892.1,1890.75,1890.75,8327.41586 |
| 2025-03-16 15:15:00,1889.65,1890.45,1888.65,1890.45,7413.763199999999 |
| 2025-03-16 15:20:00,1888.85,1891.25,1888.85,1889.55,7896.182620000001 |
| 2025-03-16 15:25:00,1890.65,1890.65,1888.75,1889.05,8149.49702 |
| 2025-03-16 15:30:00,1889.55,1893.85,1887.75,1893.85,6503.2895 |
| 2025-03-16 15:35:00,1894.05,1894.05,1890.4,1890.4,7810.32804 |
| 2025-03-16 15:40:00,1890.65,1892.45,1890.65,1892.35,8108.38168 |
| 2025-03-16 15:45:00,1893.25,1893.65,1892.35,1893.65,7829.262339999999 |
| 2025-03-16 15:50:00,1893.35,1895.45,1892.95,1895.45,6943.167479999999 |
| 2025-03-16 15:55:00,1895.55,1895.55,1893.95,1893.95,6055.83782 |
| 2025-03-16 16:00:00,1893.55,1895.55,1893.55,1895.05,6588.821460000001 |
| 2025-03-16 16:05:00,1898.05,1916.15,1898.05,1913.85,5808.21544 |
| 2025-03-16 16:10:00,1911.45,1911.45,1909.25,1909.25,5883.19888 |
| 2025-03-16 16:15:00,1908.25,1914.05,1908.25,1909.5,6205.488599999999 |
| 2025-03-16 16:20:00,1907.85,1910.55,1906.35,1910.55,6855.0794 |
| 2025-03-16 16:25:00,1909.75,1912.05,1909.65,1912.05,7449.3312399999995 |
| 2025-03-16 16:30:00,1914.15,1914.15,1905.25,1905.25,7158.04112 |
| 2025-03-16 16:35:00,1907.65,1910.65,1907.65,1909.25,7767.513939999999 |
| 2025-03-16 16:40:00,1909.95,1913.6,1909.95,1911.05,7840.8588199999995 |
| 2025-03-16 16:45:00,1911.65,1911.65,1908.25,1908.25,7087.1727599999995 |
| 2025-03-16 16:50:00,1907.75,1908.35,1904.95,1904.95,7420.046579999999 |
| 2025-03-16 16:55:00,1906.6,1906.65,1903.55,1905.35,7483.45976 |
| 2025-03-16 17:00:00,1906.35,1910.55,1906.35,1910.55,8092.88814 |
| 2025-03-16 17:05:00,1911.25,1914.25,1910.35,1914.25,7694.13168 |
| 2025-03-16 17:10:00,1912.55,1913.05,1912.55,1913.05,7033.22684 |
| 2025-03-16 17:15:00,1913.65,1914.25,1911.75,1912.45,8329.86758 |
| 2025-03-16 17:20:00,1911.5500000000002,1911.5500000000002,1909.05,1909.95,7433.176219999999 |
| 2025-03-16 17:25:00,1909.35,1909.35,1905.95,1906.05,7883.279639999999 |
| 2025-03-16 17:30:00,1905.5,1906.75,1905.5,1905.75,7805.2171800000015 |
| 2025-03-16 17:35:00,1907.65,1909.85,1907.5,1909.85,7906.48532 |
| 2025-03-16 17:40:00,1907.85,1909.15,1907.75,1907.75,7729.3054999999995 |
| 2025-03-16 17:45:00,1908.25,1908.25,1903.65,1905.45,7597.798639999999 |
| 2025-03-16 17:50:00,1907.65,1908.35,1907.65,1907.75,7646.53918 |
| 2025-03-16 17:55:00,1908.35,1908.95,1907.65,1908.95,7852.43484 |
| 2025-03-16 18:00:00,1908.85,1908.85,1906.25,1906.25,7304.537020000001 |
| 2025-03-16 18:05:00,1902.45,1902.45,1896.85,1897.85,9686.60458 |
| 2025-03-16 18:10:00,1900.05,1900.75,1900.05,1900.55,6566.53532 |
| 2025-03-16 18:15:00,1898.75,1900.4499999999998,1898.75,1900.4499999999998,7707.216020000002 |
| 2025-03-16 18:20:00,1900.65,1901.35,1900.25,1901.35,7472.70054 |
| 2025-03-16 18:25:00,1900.25,1901.85,1900.25,1901.65,8183.88352 |
| 2025-03-16 18:30:00,1902.65,1902.65,1897.95,1897.95,7585.5838 |
| 2025-03-16 18:35:00,1897.05,1897.05,1894.45,1896.15,7986.760800000001 |
| 2025-03-16 18:40:00,1896.85,1897.75,1896.45,1897.05,8650.937179999999 |
| 2025-03-16 18:45:00,1895.25,1895.25,1892.15,1892.55,7396.31896 |
| 2025-03-16 18:50:00,1891.45,1893.85,1891.45,1892.05,7879.798700000001 |
| 2025-03-16 18:55:00,1892.45,1894.35,1892.35,1894.35,8574.25518 |
| 2025-03-16 19:00:00,1893.75,1894.45,1891.25,1891.25,7385.4643 |
| 2025-03-16 19:05:00,1892.45,1892.45,1889.65,1889.65,8147.355439999999 |
| 2025-03-16 19:10:00,1890.25,1890.25,1881.25,1881.25,7480.5712 |
| 2025-03-16 19:15:00,1877.75,1877.75,1867.6,1869.85,4264.28816 |
| 2025-03-16 19:20:00,1872.15,1875.35,1870.25,1875.35,5653.20936 |
| 2025-03-16 19:25:00,1877.1999999999998,1878.65,1876.95,1876.95,6938.32396 |
| 2025-03-16 19:30:00,1877.25,1877.25,1873.05,1873.05,7135.217019999999 |
| 2025-03-16 19:35:00,1871.15,1875.75,1871.15,1875.75,7726.25368 |
| 2025-03-16 19:40:00,1875.85,1877.85,1875.85,1877.85,7719.040360000001 |
| 2025-03-16 19:45:00,1878.05,1879.85,1876.95,1876.95,7596.6136 |
| 2025-03-16 19:50:00,1877.45,1879.75,1877.15,1879.75,7288.855079999999 |
| 2025-03-16 19:55:00,1878.25,1879.65,1878.05,1879.65,7451.060340000001 |
| 2025-03-16 20:00:00,1888.85,1888.85,1883.45,1885.15,6646.7824200000005 |
| 2025-03-16 20:05:00,1886.75,1887.05,1885.65,1887.05,6740.093339999999 |
| 2025-03-16 20:10:00,1889.15,1889.15,1887.45,1888.75,6392.09782 |
| 2025-03-16 20:15:00,1890.45,1890.45,1887.75,1888.6,6827.810240000001 |
| 2025-03-16 20:20:00,1886.3000000000002,1886.95,1885.75,1886.75,7440.82908 |
| 2025-03-16 20:25:00,1884.75,1885.55,1884.75,1885.15,7289.192440000001 |
| 2025-03-16 20:30:00,1885.65,1887.65,1885.65,1887.65,7002.62732 |
| 2025-03-16 20:35:00,1887.85,1889.05,1887.65,1889.05,7178.69636 |
| 2025-03-16 20:40:00,1888.25,1890.25,1888.25,1890.25,7720.54272 |
| 2025-03-16 20:45:00,1889.05,1889.05,1886.95,1888.45,7325.97114 |
| 2025-03-16 20:50:00,1888.95,1891.05,1888.85,1891.05,7986.66744 |
| 2025-03-16 20:55:00,1891.05,1893.9,1891.05,1893.9,7903.02822 |
| 2025-03-16 21:00:00,1892.05,1892.15,1891.85,1892.15,7486.56212 |
| 2025-03-16 21:05:00,1891.45,1893.15,1891.45,1893.15,7878.32698 |
| 2025-03-16 21:10:00,1891.15,1891.15,1888.55,1888.65,7845.80778 |
| 2025-03-16 21:15:00,1887.45,1891.65,1887.45,1891.65,7435.29082 |
| 2025-03-16 21:20:00,1891.25,1891.85,1890.75,1891.85,8077.82114 |
| 2025-03-16 21:25:00,1894.05,1895.95,1894.05,1895.75,7579.448600000001 |
| 2025-03-16 21:30:00,1893.45,1894.35,1890.35,1890.35,7442.34458 |
| 2025-03-16 21:35:00,1890.95,1890.95,1887.75,1889.45,6981.8481 |
| 2025-03-16 21:40:00,1888.55,1890.25,1887.95,1890.25,7580.8853 |
| 2025-03-16 21:45:00,1890.25,1890.85,1884.75,1884.75,7321.28564 |
| 2025-03-16 21:50:00,1885.65,1887.45,1885.65,1887.45,7717.559760000001 |
| 2025-03-16 21:55:00,1886.05,1888.05,1886.05,1888.05,7340.1059399999995 |
| 2025-03-16 22:00:00,1889.85,1889.85,1884.95,1885.75,7076.211 |
| 2025-03-16 22:05:00,1884.15,1884.15,1879.05,1879.05,6785.06336 |
| 2025-03-16 22:10:00,1880.85,1882.85,1880.85,1882.85,6800.78868 |
| 2025-03-16 22:15:00,1882.05,1884.05,1881.25,1881.25,7416.973660000001 |
| 2025-03-16 22:20:00,1881.95,1882.55,1879.85,1882.55,6700.55058 |
| 2025-03-16 22:25:00,1884.25,1886.25,1883.65,1885.75,7519.4938999999995 |
| 2025-03-16 22:30:00,1885.65,1885.65,1882.85,1883.95,7197.9595 |
| 2025-03-16 22:35:00,1881.05,1881.15,1878.55,1881.15,7035.28434 |
| 2025-03-16 22:40:00,1881.15,1882.15,1881.15,1882.15,7988.000980000002 |
| 2025-03-16 22:45:00,1881.05,1881.05,1879.25,1880.05,7991.79426 |
| 2025-03-16 22:50:00,1879.25,1879.25,1875.95,1877.05,7540.12518 |
| 2025-03-16 22:55:00,1876.85,1877.65,1873.15,1873.15,7419.439559999999 |
| 2025-03-16 23:00:00,1876.15,1876.65,1871.25,1871.25,7764.02226 |
| 2025-03-16 23:05:00,1873.05,1873.05,1870.45,1872.85,7371.13336 |
| 2025-03-16 23:10:00,1875.15,1879.95,1874.95,1878.95,7732.4050799999995 |
| 2025-03-16 23:15:00,1880.15,1881.05,1878.25,1880.35,6911.861780000001 |
| 2025-03-16 23:20:00,1879.75,1881.15,1877.05,1877.05,7344.949339999999 |
| 2025-03-16 23:25:00,1877.75,1881.05,1877.75,1881.05,7892.623519999999 |
| 2025-03-16 23:30:00,1882.35,1883.85,1882.25,1883.85,6550.004 |
| 2025-03-16 23:35:00,1883.05,1885.05,1883.05,1885.05,8193.08548 |
| 2025-03-16 23:40:00,1885.95,1885.95,1884.95,1885.85,7604.27114 |
| 2025-03-16 23:45:00,1884.75,1885.45,1884.45,1885.45,7339.42762 |
| 2025-03-16 23:50:00,1884.55,1887.15,1884.55,1886.95,8417.9052 |
| 2025-03-16 23:55:00,1886.6999999999998,1886.95,1885.95,1885.95,7888.96686 |
| 2025-03-17 00:00:00,1886.15,1889.25,1886.15,1889.25,8176.01302 |
| 2025-03-17 00:05:00,1889.55,1891.95,1889.55,1890.15,7235.690639999999 |
| 2025-03-17 00:10:00,1889.75,1890.15,1887.65,1887.65,7211.841620000001 |
| 2025-03-17 00:15:00,1888.75,1888.75,1886.65,1887.75,7910.48386 |
| 2025-03-17 00:20:00,1888.55,1891.15,1887.65,1891.15,7719.04676 |
| 2025-03-17 00:25:00,1890.95,1891.85,1890.95,1891.85,7685.92568 |
| 2025-03-17 00:30:00,1893.85,1899.0,1893.85,1897.95,6918.540179999999 |
| 2025-03-17 00:35:00,1898.75,1898.75,1895.45,1895.45,7675.843160000001 |
| 2025-03-17 00:40:00,1894.85,1898.05,1894.85,1897.95,8241.95974 |
| 2025-03-17 00:45:00,1899.65,1901.85,1899.65,1901.05,7817.1704199999995 |
| 2025-03-17 00:50:00,1901.65,1904.35,1901.65,1902.85,7687.488800000001 |
| 2025-03-17 00:55:00,1903.25,1903.25,1900.75,1900.75,7884.70498 |
| 2025-03-17 01:00:00,1902.65,1909.25,1902.65,1906.85,7048.4648799999995 |
| 2025-03-17 01:05:00,1905.85,1905.85,1904.15,1904.25,8314.521120000001 |
| 2025-03-17 01:10:00,1903.45,1904.05,1899.25,1899.25,7375.980740000001 |
| 2025-03-17 01:15:00,1899.95,1899.95,1896.45,1896.45,8603.906700000001 |
| 2025-03-17 01:20:00,1896.05,1898.05,1895.85,1898.05,7267.35732 |
| 2025-03-17 01:25:00,1896.95,1897.45,1896.85,1896.85,7931.34486 |
| 2025-03-17 01:30:00,1898.05,1899.35,1897.65,1899.35,7540.270399999999 |
| 2025-03-17 01:35:00,1899.95,1899.95,1899.45,1899.55,8054.463180000001 |
| 2025-03-17 01:40:00,1899.95,1901.95,1899.95,1901.45,7883.25382 |
| 2025-03-17 01:45:00,1903.85,1907.3000000000002,1903.85,1904.05,7519.2136199999995 |
| 2025-03-17 01:50:00,1904.85,1904.85,1903.35,1903.95,7951.44564 |
| 2025-03-17 01:55:00,1903.05,1903.05,1901.85,1902.15,8422.079679999999 |
| 2025-03-17 02:00:00,1902.05,1902.05,1901.25,1901.65,8151.55768 |
| 2025-03-17 02:05:00,1903.45,1905.25,1903.45,1904.75,8029.403380000001 |
| 2025-03-17 02:10:00,1905.05,1905.95,1902.85,1902.85,7864.89304 |
| 2025-03-17 02:15:00,1901.75,1902.75,1900.35,1902.75,8072.873819999999 |
| 2025-03-17 02:20:00,1901.4,1903.65,1901.4,1903.55,7699.42184 |
| 2025-03-17 02:25:00,1904.65,1909.25,1904.65,1909.25,8151.048420000001 |
| 2025-03-17 02:30:00,1908.5500000000002,1908.5500000000002,1906.25,1907.55,7485.47028 |
| 2025-03-17 02:35:00,1906.75,1907.45,1905.85,1907.45,8045.02736 |
| 2025-03-17 02:40:00,1908.25,1908.55,1907.35,1908.55,7983.13316 |
| 2025-03-17 02:45:00,1908.35,1908.35,1904.05,1904.05,7618.0481 |
| 2025-03-17 02:50:00,1904.95,1905.95,1904.95,1905.15,7648.008960000001 |
| 2025-03-17 02:55:00,1906.75,1908.55,1906.45,1906.45,7994.85438 |
| 2025-03-17 03:00:00,1908.25,1909.75,1907.75,1907.75,7876.563160000001 |
| 2025-03-17 03:05:00,1908.55,1912.65,1908.35,1911.35,7823.395019999999 |
| 2025-03-17 03:10:00,1911.05,1912.95,1910.75,1912.95,8968.98086 |
| 2025-03-17 03:15:00,1913.2,1913.2,1910.05,1910.05,8008.72184 |
| 2025-03-17 03:20:00,1908.85,1909.65,1908.85,1909.65,8824.7137 |
| 2025-03-17 03:25:00,1908.45,1908.85,1908.15,1908.15,7694.1775 |
| 2025-03-17 03:30:00,1908.55,1908.55,1906.65,1906.65,8018.377559999999 |
| 2025-03-17 03:35:00,1907.25,1907.65,1905.55,1907.65,7646.42578 |
| 2025-03-17 03:40:00,1908.15,1908.15,1907.25,1907.95,7956.402400000001 |
| 2025-03-17 03:45:00,1909.95,1909.95,1908.05,1908.55,8007.9507600000015 |
| 2025-03-17 03:50:00,1908.15,1908.55,1906.25,1908.55,8516.63626 |
| 2025-03-17 03:55:00,1909.05,1909.95,1907.95,1907.95,8730.50524 |
| 2025-03-17 04:00:00,1908.35,1911.4,1907.95,1911.25,8696.30554 |
| 2025-03-17 04:05:00,1911.15,1911.15,1908.45,1908.45,8541.76138 |
| 2025-03-17 04:10:00,1908.35,1908.35,1905.65,1906.55,7861.76336 |
| 2025-03-17 04:15:00,1907.55,1908.45,1906.25,1907.35,8776.95 |
| 2025-03-17 04:20:00,1908.05,1908.05,1904.35,1904.35,8504.69742 |
| 2025-03-17 04:25:00,1903.95,1904.75,1903.95,1904.75,8928.118319999998 |
| 2025-03-17 04:30:00,1905.55,1906.85,1905.25,1906.85,9367.845140000001 |
| 2025-03-17 04:35:00,1906.65,1906.65,1904.35,1904.35,9076.464100000001 |
| 2025-03-17 04:40:00,1903.45,1906.15,1903.45,1905.05,8947.26728 |
| 2025-03-17 04:45:00,1905.35,1905.95,1902.95,1903.05,8607.27636 |
| 2025-03-17 04:50:00,1903.05,1903.05,1901.95,1902.45,8685.141440000001 |
| 2025-03-17 04:55:00,1903.05,1903.85,1902.15,1903.85,9332.15762 |
| 2025-03-17 05:00:00,1903.95,1903.95,1900.85,1900.85,8417.6612 |
| 2025-03-17 05:05:00,1901.45,1901.75,1900.25,1900.25,8852.38026 |
| 2025-03-17 05:10:00,1901.25,1901.25,1897.35,1898.45,8447.11372 |
| 2025-03-17 05:15:00,1898.75,1898.75,1896.85,1897.85,8435.88854 |
| 2025-03-17 05:20:00,1899.25,1900.95,1898.45,1900.25,9135.36664 |
| 2025-03-17 05:25:00,1900.55,1901.85,1900.55,1901.55,8547.61458 |
| 2025-03-17 05:30:00,1902.65,1902.65,1899.35,1899.35,8327.46586 |
| 2025-03-17 05:35:00,1899.45,1899.45,1897.45,1898.85,9105.927599999999 |
| 2025-03-17 05:40:00,1899.15,1899.15,1898.25,1898.65,9236.673420000001 |
| 2025-03-17 05:45:00,1897.85,1897.85,1896.25,1897.15,8926.28498 |
| 2025-03-17 05:50:00,1896.75,1896.75,1895.85,1896.15,9362.59228 |
| 2025-03-17 05:55:00,1895.55,1895.95,1892.75,1892.75,9318.62776 |
| 2025-03-17 06:00:00,1894.3000000000002,1896.75,1894.3000000000002,1896.45,9185.60086 |
| 2025-03-17 06:05:00,1898.05,1898.05,1896.75,1897.85,8902.47346 |
| 2025-03-17 06:10:00,1896.95,1896.95,1895.85,1895.95,7479.343859999999 |
| 2025-03-17 06:15:00,1895.35,1895.65,1894.3000000000002,1894.55,8480.89274 |
| 2025-03-17 06:20:00,1891.65,1891.65,1888.15,1888.75,8646.16988 |
| 2025-03-17 06:25:00,1886.75,1886.75,1883.85,1884.95,8495.65486 |
| 2025-03-17 06:30:00,1885.15,1885.15,1880.05,1880.45,8134.840119999999 |
| 2025-03-17 06:35:00,1882.65,1886.45,1882.65,1886.45,8448.08534 |
| 2025-03-17 06:40:00,1887.15,1889.65,1887.15,1889.35,9167.62772 |
| 2025-03-17 06:45:00,1892.05,1892.05,1889.55,1889.85,8917.39328 |
| 2025-03-17 06:50:00,1889.25,1893.75,1889.25,1893.35,8933.33058 |
| 2025-03-17 06:55:00,1891.75,1893.45,1891.75,1891.85,8723.20956 |
| 2025-03-17 07:00:00,1892.8000000000002,1896.65,1892.8000000000002,1896.55,8777.1273 |
| 2025-03-17 07:05:00,1895.85,1898.15,1895.85,1897.15,9388.07892 |
| 2025-03-17 07:10:00,1899.45,1899.45,1897.15,1897.15,8465.39314 |
| 2025-03-17 07:15:00,1896.95,1896.95,1894.45,1894.75,9213.52916 |
| 2025-03-17 07:20:00,1893.55,1895.85,1893.55,1895.85,8593.93828 |
| 2025-03-17 07:25:00,1896.55,1899.95,1896.55,1898.35,9248.551620000002 |
| 2025-03-17 07:30:00,1897.95,1897.95,1896.95,1897.95,9270.9971 |
| 2025-03-17 07:35:00,1896.75,1897.55,1895.65,1895.65,9251.66374 |
| 2025-03-17 07:40:00,1895.65,1896.75,1895.65,1896.45,9319.491259999999 |
| 2025-03-17 07:45:00,1897.75,1901.45,1897.75,1900.05,8867.7062 |
| 2025-03-17 07:50:00,1899.55,1900.55,1899.35,1900.35,9129.42994 |
| 2025-03-17 07:55:00,1899.15,1900.15,1898.85,1899.55,8511.49896 |
| 2025-03-17 08:00:00,1899.85,1899.85,1897.55,1898.05,9141.55228 |
| 2025-03-17 08:05:00,1897.75,1898.35,1896.95,1898.35,9205.299540000002 |
| 2025-03-17 08:10:00,1897.45,1897.45,1895.1,1896.65,8894.33282 |
| 2025-03-17 08:15:00,1895.15,1895.15,1891.75,1892.35,8781.3722 |
| 2025-03-17 08:20:00,1892.75,1897.55,1892.75,1897.55,9202.0667 |
| 2025-03-17 08:25:00,1898.55,1899.55,1898.55,1899.15,9346.874679999999 |
| 2025-03-17 08:30:00,1897.65,1898.95,1897.65,1897.65,9073.739660000001 |
| 2025-03-17 08:35:00,1897.45,1897.45,1896.45,1897.45,9256.29764 |
| 2025-03-17 08:40:00,1896.55,1898.95,1896.45,1898.95,9260.91602 |
| 2025-03-17 08:45:00,1900.05,1902.55,1900.05,1901.05,8821.3839 |
| 2025-03-17 08:50:00,1900.35,1901.95,1900.15,1901.95,8927.73954 |
| 2025-03-17 08:55:00,1901.65,1903.75,1901.65,1902.55,8815.91964 |
| 2025-03-17 09:00:00,1903.15,1903.15,1900.15,1900.15,8667.3155 |
| 2025-03-17 09:05:00,1901.35,1901.45,1899.95,1900.25,9321.531480000001 |
| 2025-03-17 09:10:00,1900.35,1902.15,1900.35,1902.15,9509.67266 |
| 2025-03-17 09:15:00,1902.25,1904.85,1902.25,1903.45,8884.799 |
| 2025-03-17 09:20:00,1905.15,1906.5,1905.15,1905.15,8021.9144 |
| 2025-03-17 09:25:00,1905.45,1906.15,1904.75,1904.95,8455.94274 |
| 2025-03-17 09:30:00,1904.25,1905.45,1903.65,1905.45,9404.35978 |
| 2025-03-17 09:35:00,1904.35,1904.65,1903.65,1904.65,9518.6051 |
| 2025-03-17 09:40:00,1903.65,1904.35,1903.65,1903.75,9440.09406 |
| 2025-03-17 09:45:00,1903.35,1908.05,1902.55,1908.05,9076.836980000002 |
| 2025-03-17 09:50:00,1906.45,1909.45,1905.75,1909.45,8948.93556 |
| 2025-03-17 09:55:00,1910.55,1911.55,1908.25,1911.55,8965.054240000001 |
| 2025-03-17 10:00:00,1913.95,1913.95,1909.25,1909.35,8318.6523 |
| 2025-03-17 10:05:00,1907.85,1909.25,1907.85,1908.15,8411.6201 |
| 2025-03-17 10:10:00,1907.45,1908.45,1906.95,1906.95,8327.840460000001 |
| 2025-03-17 10:15:00,1907.55,1909.45,1907.55,1908.55,9148.352040000002 |
| 2025-03-17 10:20:00,1909.95,1914.35,1909.95,1912.95,8476.6667 |
| 2025-03-17 10:25:00,1911.55,1912.45,1910.55,1910.55,8867.143339999999 |
| 2025-03-17 10:30:00,1910.55,1910.55,1909.05,1909.25,8747.469260000002 |
| 2025-03-17 10:35:00,1909.95,1910.05,1908.85,1910.05,9016.25858 |
| 2025-03-17 10:40:00,1911.55,1914.05,1911.55,1914.05,8211.85422 |
| 2025-03-17 10:45:00,1914.05,1914.25,1911.95,1911.95,9461.68938 |
| 2025-03-17 10:50:00,1912.05,1912.05,1910.25,1910.25,9467.22272 |
| 2025-03-17 10:55:00,1911.45,1912.35,1911.15,1912.05,9610.57418 |
| 2025-03-17 11:00:00,1912.65,1912.65,1908.15,1908.15,8840.586879999999 |
| 2025-03-17 11:05:00,1907.25,1909.25,1907.25,1908.75,8892.616539999999 |
| 2025-03-17 11:10:00,1908.15,1909.75,1907.75,1908.35,9313.91758 |
| 2025-03-17 11:15:00,1910.25,1914.45,1910.25,1914.45,8766.3273 |
| 2025-03-17 11:20:00,1915.05,1915.65,1913.75,1913.75,9204.477759999998 |
| 2025-03-17 11:25:00,1913.85,1913.85,1912.85,1913.5,8938.64356 |
| 2025-03-17 11:30:00,1912.65,1912.95,1912.35,1912.55,8427.06048 |
| 2025-03-17 11:35:00,1911.55,1914.45,1911.45,1914.45,8788.791099999999 |
| 2025-03-17 11:40:00,1914.25,1914.25,1911.45,1911.45,9113.0957 |
| 2025-03-17 11:45:00,1911.15,1912.95,1910.95,1910.95,8731.767679999999 |
| 2025-03-17 11:50:00,1910.85,1911.35,1909.95,1909.95,8716.16234 |
| 2025-03-17 11:55:00,1910.15,1910.4,1909.35,1909.35,9239.63076 |
| 2025-03-17 12:00:00,1916.55,1916.55,1911.1999999999998,1911.1999999999998,7357.594780000001 |
| 2025-03-17 12:05:00,1906.95,1910.75,1906.95,1910.75,6722.74724 |
| 2025-03-17 12:10:00,1910.15,1910.95,1907.35,1907.35,8650.01834 |
| 2025-03-17 12:15:00,1906.55,1907.35,1904.95,1905.65,7030.533719999999 |
| 2025-03-17 12:20:00,1903.45,1907.6,1903.25,1907.6,7624.9283 |
| 2025-03-17 12:25:00,1908.15,1909.75,1907.95,1907.95,8854.7417 |
| 2025-03-17 12:30:00,1920.45,1921.6999999999998,1916.35,1920.05,5049.60058 |
| 2025-03-17 12:35:00,1918.45,1918.45,1911.75,1911.75,6843.0099 |
| 2025-03-17 12:40:00,1908.65,1911.75,1908.65,1910.95,6827.60218 |
| 2025-03-17 12:45:00,1911.95,1912.05,1909.05,1909.05,8107.28564 |
| 2025-03-17 12:50:00,1908.05,1908.65,1905.05,1905.15,8140.9193 |
| 2025-03-17 12:55:00,1904.95,1907.55,1904.95,1906.85,8493.727540000002 |
| 2025-03-17 13:00:00,1908.05,1908.05,1902.05,1902.05,8372.39746 |
| 2025-03-17 13:05:00,1901.45,1903.65,1899.4499999999998,1903.65,7770.120580000001 |
| 2025-03-17 13:10:00,1902.15,1904.35,1901.95,1901.95,9097.77692 |
| 2025-03-17 13:15:00,1903.65,1903.65,1898.45,1901.25,8794.288620000001 |
| 2025-03-17 13:20:00,1901.15,1901.15,1898.15,1898.5,7810.516339999999 |
| 2025-03-17 13:25:00,1897.35,1899.25,1896.65,1896.65,8257.87248 |
| 2025-03-17 13:30:00,1895.05,1901.65,1895.05,1901.65,7553.149899999999 |
| 2025-03-17 13:35:00,1906.35,1912.45,1906.35,1911.15,7574.06134 |
| 2025-03-17 13:40:00,1909.65,1909.85,1904.65,1905.95,8656.060800000001 |
| 2025-03-17 13:45:00,1905.65,1906.45,1896.65,1896.65,7864.4070600000005 |
| 2025-03-17 13:50:00,1896.15,1900.25,1896.15,1900.25,7905.00308 |
| 2025-03-17 13:55:00,1897.05,1898.15,1897.05,1897.45,8494.934239999999 |
| 2025-03-17 14:00:00,1897.15,1897.15,1891.9499999999998,1894.95,7693.70696 |
| 2025-03-17 14:05:00,1891.05,1894.35,1891.05,1893.05,8114.827239999999 |
| 2025-03-17 14:10:00,1890.25,1894.3000000000002,1890.25,1894.3000000000002,6993.754739999999 |
| 2025-03-17 14:15:00,1892.15,1892.25,1887.35,1892.25,8161.00376 |
| 2025-03-17 14:20:00,1892.85,1894.75,1890.35,1894.75,7328.068980000001 |
| 2025-03-17 14:25:00,1896.75,1898.5,1896.15,1896.15,8087.778959999999 |
| 2025-03-17 14:30:00,1896.75,1901.45,1896.75,1899.15,7513.30914 |
| 2025-03-17 14:35:00,1902.85,1904.8,1900.45,1904.8,7789.275299999999 |
| 2025-03-17 14:40:00,1903.85,1906.75,1902.55,1906.75,7789.745720000001 |
| 2025-03-17 14:45:00,1906.35,1909.85,1905.55,1909.05,7494.6439199999995 |
| 2025-03-17 14:50:00,1906.75,1906.75,1902.45,1903.3000000000002,7722.59166 |
| 2025-03-17 14:55:00,1899.95,1899.95,1897.85,1898.15,7632.18962 |
| 2025-03-17 15:00:00,1899.25,1900.35,1892.85,1894.45,7886.25798 |
| 2025-03-17 15:05:00,1896.45,1902.05,1896.45,1902.05,8226.58424 |
| 2025-03-17 15:10:00,1902.05,1907.45,1902.05,1906.35,7651.8814 |
| 2025-03-17 15:15:00,1908.55,1911.25,1906.85,1911.25,8343.01122 |
| 2025-03-17 15:20:00,1908.55,1911.25,1908.55,1911.25,7879.623420000001 |
| 2025-03-17 15:25:00,1912.45,1913.85,1911.05,1911.05,7834.29532 |
| 2025-03-17 15:30:00,1913.65,1913.65,1908.65,1908.65,7745.73174 |
| 2025-03-17 15:35:00,1909.75,1912.85,1909.75,1910.75,8337.45856 |
| 2025-03-17 15:40:00,1912.05,1912.45,1910.55,1910.65,7981.696840000001 |
| 2025-03-17 15:45:00,1911.95,1914.35,1911.95,1913.85,8053.7116 |
| 2025-03-17 15:50:00,1913.45,1919.75,1913.45,1919.75,7436.78018 |
| 2025-03-17 15:55:00,1921.05,1921.05,1917.95,1917.95,6870.723260000001 |
| 2025-03-17 16:00:00,1917.5500000000002,1919.15,1916.95,1919.15,8703.79564 |
| 2025-03-17 16:05:00,1920.95,1923.95,1920.95,1922.45,8060.38382 |
| 2025-03-17 16:10:00,1920.85,1920.85,1918.75,1918.75,7904.41312 |
| 2025-03-17 16:15:00,1918.45,1918.55,1916.85,1918.15,7415.99924 |
| 2025-03-17 16:20:00,1917.75,1918.45,1915.25,1915.25,7475.8967 |
| 2025-03-17 16:25:00,1914.75,1915.35,1913.95,1915.35,8179.1345 |
| 2025-03-17 16:30:00,1916.75,1918.65,1913.85,1913.85,9111.663400000001 |
| 2025-03-17 16:35:00,1913.45,1913.45,1910.95,1910.95,8114.16244 |
| 2025-03-17 16:40:00,1910.55,1910.55,1907.75,1908.65,8169.500620000001 |
| 2025-03-17 16:45:00,1909.25,1910.65,1907.55,1910.65,8374.444599999999 |
| 2025-03-17 16:50:00,1911.25,1913.85,1911.25,1912.55,8524.29308 |
| 2025-03-17 16:55:00,1912.65,1914.05,1912.65,1913.05,8084.849959999998 |
| 2025-03-17 17:00:00,1911.05,1916.4499999999998,1911.05,1916.4499999999998,8502.9599 |
| 2025-03-17 17:05:00,1918.55,1919.95,1918.55,1919.95,7542.08806 |
| 2025-03-17 17:10:00,1919.15,1921.15,1919.15,1920.95,8044.00944 |
| 2025-03-17 17:15:00,1921.35,1922.15,1920.15,1922.15,8545.30898 |
| 2025-03-17 17:20:00,1920.45,1923.35,1920.45,1921.95,8583.78734 |
| 2025-03-17 17:25:00,1924.45,1924.45,1922.15,1922.15,8307.066920000001 |
| 2025-03-17 17:30:00,1922.05,1929.45,1922.05,1928.75,7664.28012 |
| 2025-03-17 17:35:00,1928.75,1930.05,1927.95,1927.95,7219.87588 |
| 2025-03-17 17:40:00,1931.45,1932.05,1929.95,1931.15,8118.507699999999 |
| 2025-03-17 17:45:00,1930.65,1932.85,1929.55,1932.85,8215.19554 |
| 2025-03-17 17:50:00,1932.95,1932.95,1932.15,1932.3000000000002,8730.00478 |
| 2025-03-17 17:55:00,1930.95,1930.95,1929.35,1929.35,8098.868680000001 |
| 2025-03-17 18:00:00,1931.75,1932.55,1930.85,1931.25,7664.181339999998 |
| 2025-03-17 18:05:00,1932.95,1932.95,1929.85,1929.85,8332.77752 |
| 2025-03-17 18:10:00,1928.85,1933.45,1928.85,1933.45,7779.97522 |
| 2025-03-17 18:15:00,1937.55,1939.85,1936.05,1937.65,8055.8733999999995 |
| 2025-03-17 18:20:00,1938.1,1938.1,1935.85,1936.1999999999998,8343.89718 |
| 2025-03-17 18:25:00,1937.35,1939.85,1937.35,1937.75,8013.620059999999 |
| 2025-03-17 18:30:00,1940.35,1947.15,1940.35,1947.15,7732.37568 |
| 2025-03-17 18:35:00,1945.45,1946.65,1942.85,1946.65,8810.37448 |
| 2025-03-17 18:40:00,1946.55,1948.85,1946.55,1946.85,8615.14312 |
| 2025-03-17 18:45:00,1943.15,1946.65,1943.15,1946.15,8389.451 |
| 2025-03-17 18:50:00,1945.95,1949.0,1945.95,1946.55,7344.37776 |
| 2025-03-17 18:55:00,1945.85,1948.15,1945.85,1947.65,8466.78316 |
| 2025-03-17 19:00:00,1948.95,1949.05,1945.95,1947.15,8433.0766 |
| 2025-03-17 19:05:00,1950.95,1950.95,1947.45,1947.45,9208.89272 |
| 2025-03-17 19:10:00,1947.15,1949.05,1947.15,1947.95,9199.23904 |
| 2025-03-17 19:15:00,1947.85,1947.85,1944.05,1944.95,8216.3399 |
| 2025-03-17 19:20:00,1945.95,1946.15,1944.45,1945.15,8315.513099999998 |
| 2025-03-17 19:25:00,1945.75,1945.75,1942.35,1943.65,8569.45176 |
| 2025-03-17 19:30:00,1944.55,1945.35,1943.45,1943.45,8026.639259999999 |
| 2025-03-17 19:35:00,1942.55,1944.05,1942.25,1942.25,8106.32684 |
| 2025-03-17 19:40:00,1943.25,1946.75,1942.35,1946.75,8856.73334 |
| 2025-03-17 19:45:00,1946.75,1946.95,1944.45,1944.45,9136.40874 |
| 2025-03-17 19:50:00,1942.95,1942.95,1940.85,1942.75,8555.48364 |
| 2025-03-17 19:55:00,1939.85,1941.55,1939.85,1941.05,8687.501059999999 |
| 2025-03-17 20:00:00,1941.05,1941.05,1936.45,1936.95,7595.97352 |
| 2025-03-17 20:05:00,1936.55,1937.25,1936.35,1936.95,8265.31566 |
| 2025-03-17 20:10:00,1937.95,1937.95,1936.95,1936.95,9000.59766 |
| 2025-03-17 20:15:00,1937.85,1937.85,1936.55,1936.75,9214.28176 |
| 2025-03-17 20:20:00,1935.85,1935.85,1934.15,1934.45,8441.54304 |
| 2025-03-17 20:25:00,1933.55,1934.05,1932.95,1934.05,8319.95436 |
| 2025-03-17 20:30:00,1934.55,1934.65,1933.3000000000002,1933.95,8614.99004 |
| 2025-03-17 20:35:00,1932.55,1933.55,1930.35,1930.35,8233.09378 |
| 2025-03-17 20:40:00,1931.25,1936.35,1931.25,1936.35,8585.894980000001 |
| 2025-03-17 20:45:00,1938.35,1939.45,1937.85,1937.85,8862.618 |
| 2025-03-17 20:50:00,1938.45,1938.45,1935.15,1935.15,8853.97698 |
| 2025-03-17 20:55:00,1935.05,1935.05,1932.35,1934.05,8821.8598 |
| 2025-03-17 21:00:00,1935.45,1936.35,1934.55,1935.15,8650.85344 |
| 2025-03-17 21:05:00,1934.25,1934.25,1933.15,1934.05,8607.910740000001 |
| 2025-03-17 21:10:00,1934.05,1935.35,1933.85,1935.35,8763.523 |
| 2025-03-17 21:15:00,1936.35,1937.65,1935.85,1937.65,8563.480019999999 |
| 2025-03-17 21:20:00,1937.35,1944.15,1937.35,1938.05,5614.552739999999 |
| 2025-03-17 21:25:00,1938.45,1938.45,1937.55,1937.55,9034.8138 |
| 2025-03-17 21:30:00,1936.25,1939.15,1936.25,1939.15,8425.206159999998 |
| 2025-03-17 21:35:00,1937.65,1940.15,1937.65,1938.65,8390.16588 |
| 2025-03-17 21:40:00,1938.85,1940.75,1938.15,1938.15,8496.070660000001 |
| 2025-03-17 21:45:00,1939.45,1942.55,1939.45,1941.95,8104.778399999998 |
| 2025-03-17 21:50:00,1942.15,1943.15,1941.85,1942.15,9498.21316 |
| 2025-03-17 21:55:00,1942.75,1943.15,1940.15,1940.15,8672.48 |
| 2025-03-17 22:00:00,1938.45,1939.25,1937.75,1937.75,7936.607620000001 |
| 2025-03-17 22:05:00,1936.45,1938.45,1936.45,1938.15,8246.07158 |
| 2025-03-17 22:10:00,1938.95,1938.95,1938.25,1938.95,8933.31752 |
| 2025-03-17 22:15:00,1938.3000000000002,1939.95,1938.3000000000002,1938.95,8720.089759999999 |
| 2025-03-17 22:20:00,1937.65,1937.65,1935.05,1936.55,9484.0479 |
| 2025-03-17 22:25:00,1937.0,1937.0,1936.35,1936.85,8671.64956 |
| 2025-03-17 22:30:00,1937.25,1938.25,1937.25,1938.25,8395.35164 |
| 2025-03-17 22:35:00,1937.35,1937.65,1936.05,1936.05,8908.29076 |
| 2025-03-17 22:40:00,1935.45,1935.45,1934.25,1934.25,8923.72938 |
| 2025-03-17 22:45:00,1934.25,1934.25,1933.45,1933.55,9540.092079999999 |
| 2025-03-17 22:50:00,1934.35,1934.95,1934.35,1934.65,9780.711720000001 |
| 2025-03-17 22:55:00,1934.05,1934.05,1930.9,1930.9,8594.04032 |
| 2025-03-17 23:00:00,1929.25,1930.05,1928.95,1930.05,9025.10418 |
| 2025-03-17 23:05:00,1928.85,1930.25,1928.85,1930.25,8647.235799999999 |
| 2025-03-17 23:10:00,1928.85,1928.85,1926.65,1926.65,9246.134820000001 |
| 2025-03-17 23:15:00,1927.15,1928.85,1927.15,1928.05,8182.414480000001 |
| 2025-03-17 23:20:00,1927.85,1927.85,1925.25,1925.25,8152.96866 |
| 2025-03-17 23:25:00,1926.05,1926.05,1922.75,1922.75,8488.96384 |
| 2025-03-17 23:30:00,1922.75,1922.95,1921.25,1922.15,7352.728639999999 |
| 2025-03-17 23:35:00,1924.65,1925.35,1924.05,1924.25,7640.122440000001 |
| 2025-03-17 23:40:00,1926.05,1928.35,1926.05,1928.35,8083.7640599999995 |
| 2025-03-17 23:45:00,1929.5,1929.5,1928.15,1929.05,8091.27246 |
| 2025-03-17 23:50:00,1928.25,1928.25,1926.25,1926.25,9524.56882 |
| 2025-03-17 23:55:00,1926.05,1926.85,1924.85,1924.85,8419.16828 |
| 2025-03-18 00:00:00,1925.65,1925.65,1924.35,1925.05,8526.855919999998 |
| 2025-03-18 00:05:00,1925.45,1926.55,1925.05,1926.55,9149.1633 |
| 2025-03-18 00:10:00,1925.85,1925.85,1923.25,1924.15,8500.78928 |
| 2025-03-18 00:15:00,1924.85,1926.95,1924.45,1926.45,9156.98346 |
| 2025-03-18 00:20:00,1927.45,1927.75,1925.65,1925.65,8835.50794 |
| 2025-03-18 00:25:00,1925.85,1925.85,1922.65,1922.65,8793.90504 |
| 2025-03-18 00:30:00,1921.05,1925.25,1921.05,1923.45,7905.419400000001 |
| 2025-03-18 00:35:00,1922.95,1925.5,1922.95,1925.5,8404.28656 |
| 2025-03-18 00:40:00,1925.05,1925.05,1922.25,1922.25,9295.73708 |
| 2025-03-18 00:45:00,1920.45,1920.55,1920.15,1920.25,9288.76542 |
| 2025-03-18 00:50:00,1919.75,1919.75,1918.05,1919.0500000000002,8309.933679999998 |
| 2025-03-18 00:55:00,1918.45,1920.65,1918.45,1920.65,8604.273860000001 |
| 2025-03-18 01:00:00,1922.05,1922.65,1921.15,1921.15,9222.690680000002 |
| 2025-03-18 01:05:00,1921.25,1921.75,1919.05,1919.05,9254.94742 |
| 2025-03-18 01:10:00,1916.05,1916.75,1916.05,1916.35,8618.371920000001 |
| 2025-03-18 01:15:00,1914.35,1914.35,1910.45,1911.55,7964.818880000001 |
| 2025-03-18 01:20:00,1911.75,1911.75,1908.45,1908.45,8716.79446 |
| 2025-03-18 01:25:00,1909.95,1912.45,1909.95,1910.95,8803.10348 |
| 2025-03-18 01:30:00,1909.95,1909.95,1905.75,1906.45,7855.467120000001 |
| 2025-03-18 01:35:00,1904.85,1905.75,1903.55,1904.45,7964.24374 |
| 2025-03-18 01:40:00,1903.65,1903.65,1901.05,1901.25,7564.51924 |
| 2025-03-18 01:45:00,1903.05,1903.95,1902.05,1902.35,7903.841060000001 |
| 2025-03-18 01:50:00,1900.55,1902.35,1900.05,1902.35,8744.8187 |
| 2025-03-18 01:55:00,1900.15,1902.25,1899.55,1902.25,8817.21238 |
| 2025-03-18 02:00:00,1902.5,1905.65,1902.5,1905.45,7988.686779999999 |
| 2025-03-18 02:05:00,1904.75,1906.95,1904.35,1906.95,8036.4621 |
| 2025-03-18 02:10:00,1905.1999999999998,1909.55,1905.05,1909.55,8364.76236 |
| 2025-03-18 02:15:00,1907.55,1913.05,1907.55,1911.75,8101.57494 |
| 2025-03-18 02:20:00,1908.95,1908.95,1906.75,1907.45,8654.79092 |
| 2025-03-18 02:25:00,1907.65,1911.25,1907.65,1911.05,8482.08706 |
| 2025-03-18 02:30:00,1912.25,1914.75,1910.45,1914.75,8235.841 |
| 2025-03-18 02:35:00,1913.35,1914.1,1912.55,1912.95,8068.194339999999 |
| 2025-03-18 02:40:00,1913.35,1915.15,1912.35,1915.15,8855.7414 |
| 2025-03-18 02:45:00,1914.45,1916.55,1912.45,1912.45,8277.5119 |
| 2025-03-18 02:50:00,1913.45,1914.15,1912.95,1913.35,8850.71336 |
| 2025-03-18 02:55:00,1913.35,1913.35,1910.05,1910.55,8790.60702 |
| 2025-03-18 03:00:00,1909.95,1909.95,1907.05,1907.05,8169.321559999999 |
| 2025-03-18 03:05:00,1906.35,1906.35,1903.85,1904.55,8499.88248 |
| 2025-03-18 03:10:00,1904.85,1905.45,1904.55,1904.65,9540.90722 |
| 2025-03-18 03:15:00,1904.95,1905.25,1903.05,1905.25,8707.85832 |
| 2025-03-18 03:20:00,1905.85,1906.25,1905.85,1905.95,9413.87714 |
| 2025-03-18 03:25:00,1904.05,1904.05,1901.05,1901.1,9049.16454 |
| 2025-03-18 03:30:00,1900.15,1901.45,1897.45,1901.45,8765.78906 |
| 2025-03-18 03:35:00,1903.05,1903.25,1902.95,1902.95,8656.75294 |
| 2025-03-18 03:40:00,1901.45,1904.85,1901.45,1904.85,9059.3549 |
| 2025-03-18 03:45:00,1904.6,1904.65,1902.55,1902.55,8535.35504 |
| 2025-03-18 03:50:00,1900.75,1900.75,1898.35,1899.45,8760.85742 |
| 2025-03-18 03:55:00,1899.15,1900.35,1899.15,1900.25,8824.284459999999 |
| 2025-03-18 04:00:00,1899.75,1902.8000000000002,1899.75,1902.45,8533.3377 |
| 2025-03-18 04:05:00,1902.35,1904.85,1901.75,1904.1,8835.9938 |
| 2025-03-18 04:10:00,1904.75,1906.05,1904.75,1906.05,9091.06342 |
| 2025-03-18 04:15:00,1905.55,1906.75,1903.25,1903.25,9184.176759999998 |
| 2025-03-18 04:20:00,1902.65,1904.55,1902.65,1904.35,9132.41874 |
| 2025-03-18 04:25:00,1904.15,1904.95,1903.85,1904.95,9551.14644 |
| 2025-03-18 04:30:00,1903.95,1904.45,1903.55,1904.45,8956.178380000001 |
| 2025-03-18 04:35:00,1903.65,1903.65,1903.05,1903.35,9180.80938 |
| 2025-03-18 04:40:00,1903.25,1903.25,1900.95,1901.45,8049.0993 |
| 2025-03-18 04:45:00,1901.35,1903.45,1901.3000000000002,1901.3000000000002,8472.19948 |
| 2025-03-18 04:50:00,1900.55,1901.95,1900.05,1901.95,8861.51454 |
| 2025-03-18 04:55:00,1901.95,1902.95,1901.95,1902.95,8817.789200000001 |
| 2025-03-18 05:00:00,1903.85,1906.35,1903.85,1905.85,8732.52778 |
| 2025-03-18 05:05:00,1906.55,1906.75,1906.45,1906.45,8943.725260000001 |
| 2025-03-18 05:10:00,1905.85,1906.75,1905.35,1905.35,9539.32646 |
| 2025-03-18 05:15:00,1904.95,1905.15,1903.65,1904.55,9199.9176 |
| 2025-03-18 05:20:00,1905.05,1905.45,1903.95,1904.55,8900.676900000002 |
| 2025-03-18 05:25:00,1905.25,1905.65,1903.95,1905.65,9253.47512 |
| 2025-03-18 05:30:00,1905.65,1905.65,1904.85,1905.15,9276.93016 |
| 2025-03-18 05:35:00,1904.45,1907.75,1904.1,1907.75,8709.35904 |
| 2025-03-18 05:40:00,1907.15,1909.05,1907.15,1909.05,8929.29804 |
| 2025-03-18 05:45:00,1907.95,1908.25,1906.85,1906.85,9149.848119999999 |
| 2025-03-18 05:50:00,1906.05,1906.05,1905.35,1905.35,9369.600540000001 |
| 2025-03-18 05:55:00,1905.45,1906.65,1905.45,1906.65,9566.28794 |
| 2025-03-18 06:00:00,1904.85,1905.65,1904.65,1904.65,9313.519559999999 |
| 2025-03-18 06:05:00,1903.35,1903.35,1900.55,1901.45,8784.03224 |
| 2025-03-18 06:10:00,1901.65,1901.65,1898.95,1899.05,9049.05282 |
| 2025-03-18 06:15:00,1899.85,1899.85,1894.45,1895.05,8172.4247399999995 |
| 2025-03-18 06:20:00,1896.25,1898.05,1896.25,1896.55,8858.77614 |
| 2025-03-18 06:25:00,1894.85,1897.85,1894.15,1897.85,8360.04378 |
| 2025-03-18 06:30:00,1898.15,1898.45,1897.1999999999998,1898.45,8878.7962 |
| 2025-03-18 06:35:00,1899.75,1900.05,1897.55,1897.55,9149.597520000001 |
| 2025-03-18 06:40:00,1896.65,1900.05,1896.65,1896.75,8870.29036 |
| 2025-03-18 06:45:00,1894.55,1896.25,1893.65,1896.25,8015.82746 |
| 2025-03-18 06:50:00,1894.15,1898.65,1894.15,1897.65,8635.70704 |
| 2025-03-18 06:55:00,1897.55,1898.65,1897.35,1897.35,9293.67254 |
| 2025-03-18 07:00:00,1897.55,1902.85,1897.55,1902.85,9092.89336 |
| 2025-03-18 07:05:00,1902.65,1906.55,1901.85,1906.25,5990.702579999999 |
| 2025-03-18 07:10:00,1903.75,1905.95,1902.85,1902.85,7009.600200000001 |
| 2025-03-18 07:15:00,1903.95,1903.95,1899.55,1899.95,8547.49106 |
| 2025-03-18 07:20:00,1901.25,1905.85,1901.25,1905.85,7792.49332 |
| 2025-03-18 07:25:00,1905.65,1907.35,1905.65,1907.35,8199.14568 |
| 2025-03-18 07:30:00,1906.05,1907.65,1904.55,1904.55,8008.49326 |
| 2025-03-18 07:35:00,1903.85,1904.15,1901.15,1903.25,8452.488280000001 |
| 2025-03-18 07:40:00,1903.15,1904.55,1902.85,1904.55,8386.102719999999 |
| 2025-03-18 07:45:00,1904.75,1905.95,1902.65,1902.65,8863.493419999999 |
| 2025-03-18 07:50:00,1901.75,1903.55,1901.75,1903.55,8809.564900000001 |
| 2025-03-18 07:55:00,1902.15,1904.25,1902.15,1904.05,8816.69376 |
| 2025-03-18 08:00:00,1905.55,1906.65,1904.65,1906.65,8121.374160000001 |
| 2025-03-18 08:05:00,1906.25,1906.25,1903.95,1903.95,9141.152100000001 |
| 2025-03-18 08:10:00,1903.05,1903.15,1902.05,1903.15,8971.9245 |
| 2025-03-18 08:15:00,1902.85,1902.85,1900.85,1902.15,9121.43292 |
| 2025-03-18 08:20:00,1901.15,1904.85,1901.15,1904.85,8734.30544 |
| 2025-03-18 08:25:00,1905.55,1906.95,1904.75,1906.95,8584.325739999998 |
| 2025-03-18 08:30:00,1907.55,1909.55,1907.15,1909.55,7458.025839999999 |
| 2025-03-18 08:35:00,1908.75,1911.75,1908.45,1908.45,8130.301640000001 |
| 2025-03-18 08:40:00,1906.95,1906.95,1905.85,1905.85,9506.079240000001 |
| 2025-03-18 08:45:00,1906.05,1907.65,1906.05,1907.65,9182.93064 |
| 2025-03-18 08:50:00,1906.25,1908.35,1906.25,1908.35,9012.95984 |
| 2025-03-18 08:55:00,1908.15,1908.15,1907.35,1908.15,8709.290140000001 |
| 2025-03-18 09:00:00,1907.15,1908.15,1906.65,1908.15,8714.6788 |
| 2025-03-18 09:05:00,1907.25,1910.45,1907.25,1909.25,8968.27316 |
| 2025-03-18 09:10:00,1910.05,1910.05,1907.35,1907.35,8304.7863 |
| 2025-03-18 09:15:00,1905.65,1905.65,1903.75,1903.75,8904.304059999999 |
| 2025-03-18 09:20:00,1903.35,1904.05,1903.35,1904.05,8253.618 |
| 2025-03-18 09:25:00,1903.75,1904.65,1903.25,1904.25,8350.7006 |
| 2025-03-18 09:30:00,1904.25,1907.55,1904.25,1907.55,8318.059220000001 |
| 2025-03-18 09:35:00,1907.55,1909.35,1907.55,1908.45,8317.47874 |
| 2025-03-18 09:40:00,1907.05,1908.45,1906.65,1906.65,8886.45442 |
| 2025-03-18 09:45:00,1907.75,1909.65,1906.95,1906.95,8272.7966 |
| 2025-03-18 09:50:00,1905.55,1905.55,1903.85,1903.85,8726.720080000001 |
| 2025-03-18 09:55:00,1904.05,1904.05,1900.0500000000002,1900.0500000000002,8677.0913 |
| 2025-03-18 10:00:00,1900.95,1901.55,1899.35,1901.55,8175.826180000001 |
| 2025-03-18 10:05:00,1900.75,1900.75,1897.65,1897.65,9082.35168 |
| 2025-03-18 10:10:00,1898.45,1898.45,1895.25,1895.25,8277.9967 |
| 2025-03-18 10:15:00,1892.95,1892.95,1887.55,1887.55,7444.474519999999 |
| 2025-03-18 10:20:00,1886.15,1889.05,1886.15,1889.05,8348.72656 |
| 2025-03-18 10:25:00,1888.95,1891.25,1888.95,1890.45,8981.302099999999 |
| 2025-03-18 10:30:00,1890.05,1890.05,1888.15,1889.25,8359.01076 |
| 2025-03-18 10:35:00,1890.95,1893.85,1890.85,1893.75,8810.0821 |
| 2025-03-18 10:40:00,1894.65,1896.15,1894.65,1896.15,8409.16632 |
| 2025-03-18 10:45:00,1894.25,1895.85,1893.95,1895.85,8916.756519999999 |
| 2025-03-18 10:50:00,1894.15,1894.25,1892.95,1893.75,9225.53592 |
| 2025-03-18 10:55:00,1894.35,1894.35,1892.35,1894.25,9154.09762 |
| 2025-03-18 11:00:00,1894.55,1895.25,1892.85,1892.85,8973.7716 |
| 2025-03-18 11:05:00,1890.95,1891.95,1890.35,1891.95,8877.5977 |
| 2025-03-18 11:10:00,1892.35,1897.05,1892.35,1896.45,8824.97384 |
| 2025-03-18 11:15:00,1896.6,1896.6,1894.35,1894.65,9286.93348 |
| 2025-03-18 11:20:00,1896.75,1896.75,1895.75,1895.75,8880.85304 |
| 2025-03-18 11:25:00,1894.95,1895.05,1893.05,1893.05,7994.03762 |
| 2025-03-18 11:30:00,1893.45,1894.45,1892.25,1892.45,8822.2889 |
| 2025-03-18 11:35:00,1893.65,1893.95,1890.75,1890.75,8989.85878 |
| 2025-03-18 11:40:00,1889.75,1891.15,1889.55,1890.75,9046.59788 |
| 2025-03-18 11:45:00,1892.65,1893.05,1891.05,1891.15,9349.21972 |
| 2025-03-18 11:50:00,1890.75,1890.75,1888.05,1889.75,8898.15248 |
| 2025-03-18 11:55:00,1891.25,1891.65,1891.25,1891.45,9515.81618 |
| 2025-03-18 12:00:00,1890.45,1893.55,1890.45,1892.35,8310.51368 |
| 2025-03-18 12:05:00,1893.85,1893.85,1889.05,1889.05,7730.277340000001 |
| 2025-03-18 12:10:00,1888.85,1892.15,1888.85,1892.15,7849.84516 |
| 2025-03-18 12:15:00,1890.95,1895.55,1890.95,1895.55,8376.79342 |
| 2025-03-18 12:20:00,1895.05,1899.55,1895.05,1898.25,8214.6629 |
| 2025-03-18 12:25:00,1898.05,1898.05,1896.35,1896.35,8418.64476 |
| 2025-03-18 12:30:00,1894.6,1895.85,1893.55,1893.85,7151.63314 |
| 2025-03-18 12:35:00,1894.25,1894.25,1892.25,1894.15,7661.31544 |
| 2025-03-18 12:40:00,1895.55,1898.05,1895.55,1898.05,8614.79778 |
| 2025-03-18 12:45:00,1899.05,1899.05,1896.45,1896.65,7614.909839999998 |
| 2025-03-18 12:50:00,1896.75,1898.25,1895.35,1898.25,9187.09442 |
| 2025-03-18 12:55:00,1896.8000000000002,1896.8000000000002,1894.65,1895.25,8227.824400000001 |
| 2025-03-18 13:00:00,1894.25,1896.85,1893.65,1893.65,8488.343219999999 |
| 2025-03-18 13:05:00,1894.35,1896.95,1894.35,1895.55,8604.64254 |
| 2025-03-18 13:10:00,1896.65,1897.35,1893.75,1893.75,8618.58162 |
| 2025-03-18 13:15:00,1893.45,1896.35,1892.75,1896.35,8211.696059999998 |
| 2025-03-18 13:20:00,1896.45,1898.25,1895.45,1898.25,8389.89366 |
| 2025-03-18 13:25:00,1899.05,1899.25,1897.55,1899.25,8472.391899999999 |
| 2025-03-18 13:30:00,1896.25,1901.65,1894.85,1895.4,8414.69878 |
| 2025-03-18 13:35:00,1891.05,1891.05,1882.95,1885.85,6051.07126 |
| 2025-03-18 13:40:00,1881.25,1885.9,1876.75,1876.75,6779.230460000001 |
| 2025-03-18 13:45:00,1877.65,1877.65,1872.55,1877.65,6631.722899999999 |
| 2025-03-18 13:50:00,1874.85,1880.05,1874.45,1880.05,7137.6761400000005 |
| 2025-03-18 13:55:00,1877.1,1878.85,1876.55,1878.85,7226.153480000001 |
| 2025-03-18 14:00:00,1877.85,1879.05,1874.5,1878.05,7034.162880000001 |
| 2025-03-18 14:05:00,1877.6999999999998,1881.75,1877.6999999999998,1881.75,7221.93818 |
| 2025-03-18 14:10:00,1880.65,1882.05,1880.65,1882.05,7722.89402 |
| 2025-03-18 14:15:00,1884.25,1884.25,1880.6,1880.6,7058.9758 |
| 2025-03-18 14:20:00,1882.85,1886.45,1882.85,1886.45,7571.06036 |
| 2025-03-18 14:25:00,1885.65,1887.75,1885.65,1887.75,7549.1361400000005 |
| 2025-03-18 14:30:00,1885.15,1889.75,1885.15,1889.75,7820.79118 |
| 2025-03-18 14:35:00,1888.6,1892.75,1888.6,1892.75,7850.52108 |
| 2025-03-18 14:40:00,1896.05,1896.25,1890.05,1890.05,8034.49216 |
| 2025-03-18 14:45:00,1891.05,1891.05,1886.75,1886.75,8619.97664 |
| 2025-03-18 14:50:00,1889.05,1890.05,1887.55,1888.55,8464.12824 |
| 2025-03-18 14:55:00,1890.85,1894.55,1890.35,1894.55,7517.851540000001 |
| 2025-03-18 15:00:00,1892.15,1892.15,1887.25,1890.35,8463.04918 |
| 2025-03-18 15:05:00,1888.55,1888.55,1886.05,1886.85,8793.6382 |
| 2025-03-18 15:10:00,1886.25,1890.4,1886.25,1890.4,8029.55748 |
| 2025-03-18 15:15:00,1889.55,1891.75,1888.45,1890.85,7636.77582 |
| 2025-03-18 15:20:00,1890.85,1891.45,1890.15,1890.25,8513.16982 |
| 2025-03-18 15:25:00,1892.75,1894.65,1892.45,1892.45,8206.23994 |
| 2025-03-18 15:30:00,1892.35,1893.45,1891.25,1893.05,7968.916500000001 |
| 2025-03-18 15:35:00,1892.55,1895.75,1892.55,1894.55,8384.7214 |
| 2025-03-18 15:40:00,1894.35,1894.35,1891.45,1891.45,7987.28618 |
| 2025-03-18 15:45:00,1892.75,1892.75,1886.95,1886.95,9115.982619999999 |
| 2025-03-18 15:50:00,1883.75,1884.35,1882.1,1882.1,7794.1733 |
| 2025-03-18 15:55:00,1880.85,1880.85,1878.55,1879.85,7242.22658 |
| 2025-03-18 16:00:00,1880.45,1883.55,1880.45,1883.05,8613.43186 |
| 2025-03-18 16:05:00,1884.85,1884.85,1879.0,1879.25,7883.22074 |
| 2025-03-18 16:10:00,1881.55,1885.35,1881.55,1885.35,8931.842999999999 |
| 2025-03-18 16:15:00,1882.25,1882.35,1880.35,1880.35,8534.62148 |
| 2025-03-18 16:20:00,1882.85,1884.4,1881.6999999999998,1881.9,8316.66566 |
| 2025-03-18 16:25:00,1882.45,1888.25,1882.45,1888.25,8281.155780000001 |
| 2025-03-18 16:30:00,1890.1,1890.45,1887.25,1887.25,8025.665899999998 |
| 2025-03-18 16:35:00,1888.45,1888.95,1884.65,1884.65,8425.3571 |
| 2025-03-18 16:40:00,1884.75,1884.75,1879.65,1879.65,8361.078580000001 |
| 2025-03-18 16:45:00,1880.35,1880.35,1876.25,1878.85,7865.0780399999985 |
| 2025-03-18 16:50:00,1878.05,1884.95,1876.75,1884.95,7673.701660000001 |
| 2025-03-18 16:55:00,1886.0,1887.05,1885.65,1886.85,7441.015179999999 |
| 2025-03-18 17:00:00,1886.65,1888.35,1886.35,1886.65,7890.868640000001 |
| 2025-03-18 17:05:00,1884.45,1884.45,1880.25,1880.85,8844.32026 |
| 2025-03-18 17:10:00,1881.05,1885.15,1881.05,1883.85,8706.34434 |
| 2025-03-18 17:15:00,1882.35,1883.45,1878.15,1878.15,8067.167060000002 |
| 2025-03-18 17:20:00,1878.15,1880.45,1877.95,1879.75,7715.354799999999 |
| 2025-03-18 17:25:00,1880.25,1880.55,1879.05,1879.35,8652.554820000001 |
| 2025-03-18 17:30:00,1878.15,1879.35,1874.95,1878.25,7683.397899999999 |
| 2025-03-18 17:35:00,1879.95,1883.85,1879.95,1883.85,8249.35348 |
| 2025-03-18 17:40:00,1883.45,1883.45,1880.95,1880.95,9005.03902 |
| 2025-03-18 17:45:00,1882.35,1882.35,1877.35,1877.65,8735.85972 |
| 2025-03-18 17:50:00,1879.35,1879.65,1877.45,1877.45,9069.549340000001 |
| 2025-03-18 17:55:00,1876.05,1879.15,1875.85,1876.15,8505.6743 |
| 2025-03-18 18:00:00,1877.4,1877.95,1874.05,1874.05,9118.57978 |
| 2025-03-18 18:05:00,1876.45,1879.15,1876.45,1879.15,8417.45502 |
| 2025-03-18 18:10:00,1877.45,1880.35,1876.95,1880.35,8677.822279999998 |
| 2025-03-18 18:15:00,1880.25,1881.85,1880.25,1881.85,8248.868059999999 |
| 2025-03-18 18:20:00,1882.45,1882.95,1881.45,1881.45,8501.598179999999 |
| 2025-03-18 18:25:00,1882.5,1882.5,1876.35,1876.35,9010.249720000002 |
| 2025-03-18 18:30:00,1878.45,1878.45,1874.6,1875.75,8387.852900000002 |
| 2025-03-18 18:35:00,1877.25,1880.65,1877.25,1880.05,8794.46098 |
| 2025-03-18 18:40:00,1880.65,1882.35,1879.55,1880.25,8922.96496 |
| 2025-03-18 18:45:00,1881.35,1886.65,1881.35,1886.65,8376.03518 |
| 2025-03-18 18:50:00,1887.75,1890.75,1887.45,1887.45,8943.546 |
| 2025-03-18 18:55:00,1889.05,1889.65,1887.75,1889.65,8695.43562 |
| 2025-03-18 19:00:00,1889.25,1891.45,1889.25,1891.05,9696.26358 |
| 2025-03-18 19:05:00,1888.05,1889.95,1887.85,1889.85,8475.222360000002 |
| 2025-03-18 19:10:00,1891.4,1892.05,1889.45,1892.05,8919.05704 |
| 2025-03-18 19:15:00,1891.95,1892.95,1891.65,1892.95,8250.72516 |
| 2025-03-18 19:20:00,1894.25,1894.25,1893.15,1893.45,8248.9908 |
| 2025-03-18 19:25:00,1891.45,1891.95,1891.45,1891.95,8871.00704 |
| 2025-03-18 19:30:00,1892.65,1898.15,1892.65,1896.65,8626.4313 |
| 2025-03-18 19:35:00,1896.65,1897.45,1895.15,1895.15,8528.780060000001 |
| 2025-03-18 19:40:00,1896.65,1897.85,1896.65,1897.25,8840.106759999999 |
| 2025-03-18 19:45:00,1898.85,1900.85,1898.55,1900.85,8877.99372 |
| 2025-03-18 19:50:00,1903.65,1907.55,1903.65,1903.85,7737.097500000001 |
| 2025-03-18 19:55:00,1902.45,1906.3000000000002,1902.45,1904.0,8331.05578 |
| 2025-03-18 20:00:00,1905.05,1905.95,1903.85,1905.95,8779.4091 |
| 2025-03-18 20:05:00,1906.15,1908.55,1906.05,1908.25,8600.348820000001 |
| 2025-03-18 20:10:00,1906.65,1906.65,1903.9,1903.9,8754.321919999998 |
| 2025-03-18 20:15:00,1904.55,1904.55,1902.55,1904.45,8967.144020000002 |
| 2025-03-18 20:20:00,1903.25,1903.25,1901.05,1901.15,8494.62946 |
| 2025-03-18 20:25:00,1902.15,1902.15,1899.75,1899.75,8915.10466 |
| 2025-03-18 20:30:00,1900.05,1900.05,1898.45,1899.35,9189.43132 |
| 2025-03-18 20:35:00,1900.35,1900.55,1899.35,1900.35,8830.0989 |
| 2025-03-18 20:40:00,1900.55,1901.75,1900.35,1900.35,8880.77098 |
| 2025-03-18 20:45:00,1899.15,1903.35,1899.15,1902.65,8704.827159999999 |
| 2025-03-18 20:50:00,1903.15,1905.15,1902.25,1905.15,8749.418580000001 |
| 2025-03-18 20:55:00,1904.75,1906.05,1904.75,1906.05,8955.90982 |
| 2025-03-18 21:00:00,1906.25,1907.15,1906.25,1906.35,9698.0409 |
| 2025-03-18 21:05:00,1907.25,1909.35,1907.25,1908.85,8799.603140000001 |
| 2025-03-18 21:10:00,1908.65,1912.9,1908.25,1912.9,7669.756719999999 |
| 2025-03-18 21:15:00,1912.45,1913.25,1912.05,1913.25,8819.3976 |
| 2025-03-18 21:20:00,1912.45,1912.75,1911.35,1911.75,8760.91266 |
| 2025-03-18 21:25:00,1911.65,1912.05,1911.55,1911.85,9601.89512 |
| 2025-03-18 21:30:00,1911.35,1911.65,1909.65,1910.75,9440.28804 |
| 2025-03-18 21:35:00,1908.85,1910.65,1908.85,1910.65,9167.34868 |
| 2025-03-18 21:40:00,1910.55,1910.55,1909.25,1909.95,9303.34468 |
| 2025-03-18 21:45:00,1909.45,1909.45,1907.95,1908.95,8605.64572 |
| 2025-03-18 21:50:00,1909.55,1910.45,1908.65,1910.45,8266.6986 |
| 2025-03-18 21:55:00,1910.65,1911.35,1909.05,1911.35,8798.21416 |
| 2025-03-18 22:00:00,1910.1999999999998,1912.95,1910.1999999999998,1912.95,8240.02794 |
| 2025-03-18 22:05:00,1912.25,1912.65,1908.45,1909.65,9013.417360000001 |
| 2025-03-18 22:10:00,1909.55,1913.95,1909.25,1912.45,8392.9683 |
| 2025-03-18 22:15:00,1912.65,1912.65,1911.85,1911.85,8773.4977 |
| 2025-03-18 22:20:00,1912.85,1916.65,1912.85,1916.65,9101.85428 |
| 2025-03-18 22:25:00,1915.25,1915.65,1911.85,1911.85,9325.79212 |
| 2025-03-18 22:30:00,1911.25,1913.85,1910.95,1913.75,9126.884779999998 |
| 2025-03-18 22:35:00,1914.35,1915.15,1914.35,1914.45,8539.7107 |
| 2025-03-18 22:40:00,1914.45,1915.95,1913.65,1915.95,8606.6201 |
| 2025-03-18 22:45:00,1915.95,1916.15,1914.95,1915.55,9068.86562 |
| 2025-03-18 22:50:00,1916.75,1918.55,1916.75,1917.65,9188.497 |
| 2025-03-18 22:55:00,1918.35,1919.45,1917.75,1917.75,7935.264079999999 |
| 2025-03-18 23:00:00,1918.05,1923.55,1918.05,1923.55,7720.06508 |
| 2025-03-18 23:05:00,1922.85,1923.15,1922.55,1922.55,7162.18184 |
| 2025-03-18 23:10:00,1921.75,1923.55,1921.1,1923.55,8076.065520000001 |
| 2025-03-18 23:15:00,1927.15,1928.05,1926.45,1926.45,6586.31912 |
| 2025-03-18 23:20:00,1929.45,1929.65,1926.95,1929.65,7152.10984 |
| 2025-03-18 23:25:00,1928.35,1933.45,1928.35,1933.45,7763.05998 |
| 2025-03-18 23:30:00,1932.95,1933.15,1931.55,1933.15,7347.238520000001 |
| 2025-03-18 23:35:00,1933.25,1933.25,1931.35,1931.35,7509.09124 |
| 2025-03-18 23:40:00,1932.45,1932.45,1930.0,1930.45,7053.3258000000005 |
| 2025-03-18 23:45:00,1929.15,1929.15,1927.65,1928.45,7385.4299 |
| 2025-03-18 23:50:00,1930.9,1932.45,1930.9,1932.45,7383.7626599999985 |
| 2025-03-18 23:55:00,1933.15,1933.15,1931.45,1931.45,7405.0549599999995 |
| 2025-03-19 00:00:00,1931.15,1931.15,1929.15,1929.95,7879.176419999999 |
|
|
