APT_5m_ohlcv.csv

timestamp,open,high,low,close,volume
2025-03-12 00:00:00,5.302350000000001,5.302350000000001,5.225,5.2457,36474.686
2025-03-12 00:05:00,5.264,5.26565,5.258050000000001,5.26155,41057.46200000001
2025-03-12 00:10:00,5.2810500000000005,5.3092500000000005,5.2810500000000005,5.3092500000000005,34931.44
2025-03-12 00:15:00,5.3094,5.3094,5.279400000000001,5.279400000000001,36466.257999999994
2025-03-12 00:20:00,5.2848500000000005,5.30025,5.2848500000000005,5.30025,32960.292
2025-03-12 00:25:00,5.2974,5.31075,5.2974,5.302099999999999,40122.268000000004
2025-03-12 00:30:00,5.30815,5.3365,5.30815,5.3264,28550.338
2025-03-12 00:35:00,5.3223,5.3223,5.2945,5.2945,37453.494000000006
2025-03-12 00:40:00,5.2953,5.2953,5.27055,5.27055,42847.19
2025-03-12 00:45:00,5.245,5.2629,5.245,5.2629,49478.12
2025-03-12 00:50:00,5.2629,5.2839,5.2629,5.2700499999999995,40119.446
2025-03-12 00:55:00,5.26635,5.29005,5.26635,5.2855,39571.334
2025-03-12 01:00:00,5.2844999999999995,5.2860499999999995,5.28185,5.2825,35574.052
2025-03-12 01:05:00,5.2847,5.293699999999999,5.27705,5.28885,37891.462
2025-03-12 01:10:00,5.29165,5.30525,5.2886500000000005,5.30525,42670.333999999995
2025-03-12 01:15:00,5.298500000000001,5.30555,5.2923,5.3012,42570.828
2025-03-12 01:20:00,5.30455,5.31125,5.2959,5.31125,41154.428
2025-03-12 01:25:00,5.31235,5.31235,5.30325,5.30815,34636.63
2025-03-12 01:30:00,5.3148,5.3148,5.3025,5.31035,45415.736
2025-03-12 01:35:00,5.30795,5.31965,5.30795,5.3130500000000005,39587.436
2025-03-12 01:40:00,5.31365,5.32325,5.31035,5.31035,38457.924
2025-03-12 01:45:00,5.30955,5.3266,5.30955,5.31585,42744.35400000001
2025-03-12 01:50:00,5.329,5.3604,5.329,5.3604,41124.926
2025-03-12 01:55:00,5.3546499999999995,5.3546499999999995,5.3198,5.3198,41553.124
2025-03-12 02:00:00,5.31485,5.31485,5.28825,5.28825,47688.229999999996
2025-03-12 02:05:00,5.2702,5.2731,5.2701,5.2701,53804.486
2025-03-12 02:10:00,5.2796,5.29425,5.2796,5.292,45607.126
2025-03-12 02:15:00,5.29665,5.29665,5.2814499999999995,5.2814499999999995,34017.456000000006
2025-03-12 02:20:00,5.27575,5.28245,5.27445,5.27985,39351.606
2025-03-12 02:25:00,5.2778,5.288399999999999,5.26695,5.26695,43470.718
2025-03-12 02:30:00,5.27025,5.27025,5.2566500000000005,5.2586,43241.288
2025-03-12 02:35:00,5.23335,5.24125,5.2280999999999995,5.2280999999999995,44983.1
2025-03-12 02:40:00,5.213100000000001,5.2213,5.2112,5.2168,44697.486000000004
2025-03-12 02:45:00,5.2088,5.2088,5.18015,5.1917,41806.945999999996
2025-03-12 02:50:00,5.19215,5.1942,5.1793499999999995,5.1793499999999995,46184.686
2025-03-12 02:55:00,5.18155,5.19225,5.17885,5.19225,45100.878000000004
2025-03-12 03:00:00,5.1793,5.1843,5.17635,5.1831499999999995,45338.074
2025-03-12 03:05:00,5.1958,5.20055,5.1850000000000005,5.1850000000000005,41152.648
2025-03-12 03:10:00,5.176500000000001,5.176500000000001,5.16445,5.16765,52340.742
2025-03-12 03:15:00,5.1663,5.1696,5.16385,5.16665,57198.302
2025-03-12 03:20:00,5.16965,5.1719,5.1537500000000005,5.1537500000000005,51802.49800000001
2025-03-12 03:25:00,5.15365,5.165649999999999,5.15365,5.165649999999999,44685.066000000006
2025-03-12 03:30:00,5.15885,5.15885,5.1455,5.1455,43111.25
2025-03-12 03:35:00,5.14215,5.1449,5.1355,5.13855,44053.092
2025-03-12 03:40:00,5.14535,5.14535,5.1254,5.1254,49121.044
2025-03-12 03:45:00,5.1218,5.1312,5.11815,5.1312,49357.538
2025-03-12 03:50:00,5.1228,5.12595,5.1071,5.1071,42611.208
2025-03-12 03:55:00,5.09575,5.1033,5.09575,5.1033,49178.384000000005
2025-03-12 04:00:00,5.09185,5.09185,5.08225,5.084099999999999,44385.65
2025-03-12 04:05:00,5.08015,5.1023,5.08015,5.0924,43401.512
2025-03-12 04:10:00,5.09715,5.12425,5.09715,5.122450000000001,42061.516
2025-03-12 04:15:00,5.11395,5.11395,5.1053999999999995,5.112,42863.258
2025-03-12 04:20:00,5.11065,5.1173,5.1084,5.1084,44312.598000000005
2025-03-12 04:25:00,5.1101,5.11215,5.10145,5.104150000000001,42745.89
2025-03-12 04:30:00,5.0989,5.10775,5.0989,5.1027000000000005,43568.294
2025-03-12 04:35:00,5.093,5.0936,5.084,5.084,43479.708
2025-03-12 04:40:00,5.088699999999999,5.10015,5.088699999999999,5.0979,38421.014
2025-03-12 04:45:00,5.10095,5.1097,5.092,5.092,37532.954000000005
2025-03-12 04:50:00,5.0965,5.10305,5.0942,5.09595,45888.462
2025-03-12 04:55:00,5.09945,5.09945,5.09305,5.0981000000000005,45682.054000000004
2025-03-12 05:00:00,5.09465,5.116199999999999,5.09465,5.11065,45017.066000000006
2025-03-12 05:05:00,5.09845,5.105650000000001,5.096,5.10255,42504.65
2025-03-12 05:10:00,5.1016,5.117,5.1016,5.117,44733.657999999996
2025-03-12 05:15:00,5.11215,5.11215,5.10245,5.108750000000001,42972.276
2025-03-12 05:20:00,5.1075,5.1078,5.09665,5.09805,49061.276
2025-03-12 05:25:00,5.09335,5.11285,5.09335,5.11285,40729.99800000001
2025-03-12 05:30:00,5.1197,5.14095,5.1197,5.14095,40331.314
2025-03-12 05:35:00,5.136,5.1434,5.13225,5.1381499999999996,44813.88
2025-03-12 05:40:00,5.1459,5.15975,5.1396,5.15975,43677.909999999996
2025-03-12 05:45:00,5.1560500000000005,5.1644,5.143050000000001,5.1632,40879.159999999996
2025-03-12 05:50:00,5.15805,5.15805,5.14905,5.1494,41174.57000000001
2025-03-12 05:55:00,5.1439,5.14515,5.140700000000001,5.140700000000001,41830.35
2025-03-12 06:00:00,5.14035,5.14035,5.12,5.12,45835.686
2025-03-12 06:05:00,5.11745,5.117900000000001,5.105650000000001,5.11085,45735.782
2025-03-12 06:10:00,5.1088000000000005,5.1088000000000005,5.10105,5.10745,52691.10799999999
2025-03-12 06:15:00,5.1002,5.104,5.1002,5.1023499999999995,49623.182
2025-03-12 06:20:00,5.1041,5.1117,5.1015999999999995,5.1015999999999995,47030.835999999996
2025-03-12 06:25:00,5.1051,5.1066,5.08825,5.0887,48958.834
2025-03-12 06:30:00,5.10315,5.10315,5.0947,5.09785,50497.864
2025-03-12 06:35:00,5.10105,5.10885,5.10105,5.10135,46392.838
2025-03-12 06:40:00,5.1087,5.1134,5.1015,5.1015,47196.084
2025-03-12 06:45:00,5.09155,5.09155,5.06715,5.0717,41439.862
2025-03-12 06:50:00,5.0756,5.10045,5.0756,5.1004,42190.933999999994
2025-03-12 06:55:00,5.1038,5.111000000000001,5.1007,5.1091,36621.364
2025-03-12 07:00:00,5.1037,5.1251999999999995,5.1037,5.121600000000001,40250.004
2025-03-12 07:05:00,5.1383,5.13935,5.12125,5.12125,38862.562
2025-03-12 07:10:00,5.12495,5.12495,5.10885,5.1202000000000005,31406.366
2025-03-12 07:15:00,5.1270500000000006,5.1270500000000006,5.109999999999999,5.12485,32301.916000000005
2025-03-12 07:20:00,5.14035,5.14035,5.1155,5.1155,37520.352
2025-03-12 07:25:00,5.11295,5.143050000000001,5.11295,5.13655,36317.738
2025-03-12 07:30:00,5.14345,5.1657,5.14345,5.15585,46435.538
2025-03-12 07:35:00,5.154450000000001,5.1663,5.15215,5.155950000000001,43496.244
2025-03-12 07:40:00,5.1419999999999995,5.1419999999999995,5.1316500000000005,5.1337,37144.246
2025-03-12 07:45:00,5.13145,5.15465,5.12725,5.15465,36279.828
2025-03-12 07:50:00,5.152799999999999,5.17425,5.152799999999999,5.17425,53560.590000000004
2025-03-12 07:55:00,5.1806,5.1806,5.17635,5.18035,47370.007999999994
2025-03-12 08:00:00,5.19765,5.204,5.1795,5.204,45827.332
2025-03-12 08:05:00,5.190300000000001,5.20205,5.190300000000001,5.20205,45332.864
2025-03-12 08:10:00,5.19275,5.22655,5.19275,5.22655,39467.718
2025-03-12 08:15:00,5.2209,5.2209,5.15505,5.16225,38549.99
2025-03-12 08:20:00,5.1709499999999995,5.1785499999999995,5.15105,5.17525,34280.686
2025-03-12 08:25:00,5.19315,5.20415,5.18245,5.19295,34784.626000000004
2025-03-12 08:30:00,5.189450000000001,5.189450000000001,5.1814,5.1854499999999994,28577.522000000004
2025-03-12 08:35:00,5.18395,5.20825,5.18395,5.20575,42021.67
2025-03-12 08:40:00,5.21385,5.2163,5.2074,5.21145,31952.417999999998
2025-03-12 08:45:00,5.21295,5.2302,5.21295,5.228400000000001,32422.132
2025-03-12 08:50:00,5.2311,5.23865,5.22705,5.2296,33254.698
2025-03-12 08:55:00,5.229150000000001,5.229150000000001,5.2177,5.2177,35168.18
2025-03-12 09:00:00,5.21425,5.2646,5.21425,5.2646,24874.328
2025-03-12 09:05:00,5.2532,5.25845,5.1974,5.1974,41996.484
2025-03-12 09:10:00,5.1849,5.195550000000001,5.1849,5.1914,43444.474
2025-03-12 09:15:00,5.18785,5.1989,5.16775,5.16775,50989.492
2025-03-12 09:20:00,5.16385,5.16385,5.1536,5.1536,48077.026
2025-03-12 09:25:00,5.152749999999999,5.1653,5.14705,5.14705,35333.262
2025-03-12 09:30:00,5.1573,5.16475,5.15625,5.16475,40096.572
2025-03-12 09:35:00,5.16035,5.1617999999999995,5.1558,5.1617999999999995,45729.01
2025-03-12 09:40:00,5.1648,5.1648,5.15445,5.16365,39220.538
2025-03-12 09:45:00,5.1589,5.1708,5.1589,5.1708,35587.426
2025-03-12 09:50:00,5.16155,5.16455,5.1541,5.16455,32690.466000000004
2025-03-12 09:55:00,5.16685,5.1788,5.16585,5.17085,39696.108
2025-03-12 10:00:00,5.15925,5.17385,5.1494,5.1494,40392.678
2025-03-12 10:05:00,5.14775,5.14775,5.123200000000001,5.123200000000001,51068.64
2025-03-12 10:10:00,5.12895,5.1424,5.1282,5.1424,59049.39599999999
2025-03-12 10:15:00,5.1387,5.1387,5.12565,5.12905,46475.414000000004
2025-03-12 10:20:00,5.125450000000001,5.142899999999999,5.125450000000001,5.138249999999999,58174.08200000001
2025-03-12 10:25:00,5.14035,5.14035,5.133649999999999,5.13915,43146.89
2025-03-12 10:30:00,5.13455,5.135149999999999,5.11345,5.1183499999999995,46147.583999999995
2025-03-12 10:35:00,5.1287,5.1287,5.1188,5.12725,37926.518
2025-03-12 10:40:00,5.12325,5.129300000000001,5.1202000000000005,5.129300000000001,41746.322
2025-03-12 10:45:00,5.13095,5.134399999999999,5.1296,5.13,39128.094000000005
2025-03-12 10:50:00,5.13065,5.13115,5.12645,5.13115,37392.822
2025-03-12 10:55:00,5.1323,5.138,5.130850000000001,5.13625,46028.344
2025-03-12 11:00:00,5.13485,5.159649999999999,5.13485,5.159649999999999,37349.5
2025-03-12 11:05:00,5.150399999999999,5.1617,5.14795,5.1575500000000005,44685.966
2025-03-12 11:10:00,5.158799999999999,5.1763,5.158799999999999,5.1763,35431.942
2025-03-12 11:15:00,5.17715,5.177899999999999,5.1637,5.177899999999999,42033.636
2025-03-12 11:20:00,5.17055,5.1991499999999995,5.17055,5.1937999999999995,54276.3
2025-03-12 11:25:00,5.19835,5.19835,5.18985,5.18985,53610.31
2025-03-12 11:30:00,5.17775,5.18965,5.17775,5.17995,44749.058000000005
2025-03-12 11:35:00,5.1736,5.1904,5.1736,5.18255,44981.89
2025-03-12 11:40:00,5.1802,5.18475,5.1802,5.1834,45861.712
2025-03-12 11:45:00,5.177849999999999,5.177849999999999,5.1584,5.1584,47108.08
2025-03-12 11:50:00,5.163399999999999,5.16775,5.162100000000001,5.16775,42650.79400000001
2025-03-12 11:55:00,5.1715,5.1828,5.1715,5.1827000000000005,42049.396
2025-03-12 12:00:00,5.18575,5.197050000000001,5.1753,5.197050000000001,39229.928
2025-03-12 12:05:00,5.20145,5.2029499999999995,5.177149999999999,5.177149999999999,43725.69
2025-03-12 12:10:00,5.1647,5.16525,5.1611,5.1611,43238.238
2025-03-12 12:15:00,5.16435,5.1745,5.15685,5.1578,44452.308000000005
2025-03-12 12:20:00,5.1629000000000005,5.181,5.1629000000000005,5.1723,38499.196
2025-03-12 12:25:00,5.165699999999999,5.23065,5.16355,5.23065,38906.98
2025-03-12 12:30:00,5.28205,5.294449999999999,5.2078,5.2078,41661.448
2025-03-12 12:35:00,5.23405,5.25955,5.22295,5.22295,37145.79
2025-03-12 12:40:00,5.22835,5.26015,5.22835,5.2395499999999995,41557.108
2025-03-12 12:45:00,5.22905,5.2354,5.22315,5.231,37605.106
2025-03-12 12:50:00,5.24085,5.24785,5.2195,5.2195,51086.532
2025-03-12 12:55:00,5.22035,5.24465,5.21865,5.24465,39524.332
2025-03-12 13:00:00,5.2481,5.2481,5.2273,5.22975,42054.848000000005
2025-03-12 13:05:00,5.21955,5.21955,5.20415,5.205349999999999,46524.818
2025-03-12 13:10:00,5.1868,5.19435,5.18445,5.19385,35189.282
2025-03-12 13:15:00,5.18385,5.18385,5.1693,5.175050000000001,32764.028
2025-03-12 13:20:00,5.1731,5.1731,5.138400000000001,5.138400000000001,39927.822
2025-03-12 13:25:00,5.1339500000000005,5.15205,5.1339500000000005,5.1454,48058.596000000005
2025-03-12 13:30:00,5.15085,5.1636,5.15085,5.1636,31184.446000000004
2025-03-12 13:35:00,5.163,5.163,5.13345,5.1432,35421.656
2025-03-12 13:40:00,5.14525,5.15895,5.1419,5.1419,32413.432
2025-03-12 13:45:00,5.16025,5.16025,5.115449999999999,5.115449999999999,33872.546
2025-03-12 13:50:00,5.1261,5.1261,5.09495,5.09495,34385.373999999996
2025-03-12 13:55:00,5.0924499999999995,5.10075,5.0784,5.10075,37722.098
2025-03-12 14:00:00,5.09045,5.1018,5.08275,5.1018,36590.312
2025-03-12 14:05:00,5.1068,5.109999999999999,5.1021,5.10765,39815.516
2025-03-12 14:10:00,5.1136,5.1136,5.0907,5.0907,41018.42
2025-03-12 14:15:00,5.0861,5.1061,5.07945,5.1061,35206.916000000005
2025-03-12 14:20:00,5.1157,5.1173,5.1006,5.1079,48393.638
2025-03-12 14:25:00,5.102,5.11235,5.1004,5.1004,34347.17
2025-03-12 14:30:00,5.11585,5.11585,5.066599999999999,5.066599999999999,38677.924
2025-03-12 14:35:00,5.076549999999999,5.077249999999999,5.06025,5.06025,40998.438
2025-03-12 14:40:00,5.0553,5.0851500000000005,5.0553,5.0796,38536.11
2025-03-12 14:45:00,5.0817,5.0817,5.067,5.07775,37750.21
2025-03-12 14:50:00,5.08065,5.0936,5.07455,5.0936,44553.5
2025-03-12 14:55:00,5.0805,5.0805,5.0714500000000005,5.07895,40738.766
2025-03-12 15:00:00,5.07805,5.07805,5.0542,5.06325,39263.83
2025-03-12 15:05:00,5.040150000000001,5.046950000000001,5.02225,5.046950000000001,33795.802
2025-03-12 15:10:00,5.033799999999999,5.05645,5.033799999999999,5.05455,39408.418
2025-03-12 15:15:00,5.07205,5.09115,5.07205,5.085750000000001,45552.478
2025-03-12 15:20:00,5.0891,5.0922,5.0766,5.0922,49417.828
2025-03-12 15:25:00,5.091,5.10535,5.091,5.0927,51929.518000000004
2025-03-12 15:30:00,5.09435,5.1023499999999995,5.093450000000001,5.093450000000001,45472.35
2025-03-12 15:35:00,5.0962,5.1034500000000005,5.089650000000001,5.089650000000001,53811.846000000005
2025-03-12 15:40:00,5.0839,5.09105,5.0828500000000005,5.0903,39776.068
2025-03-12 15:45:00,5.0916999999999994,5.10765,5.0916999999999994,5.10765,47043.280000000006
2025-03-12 15:50:00,5.1014,5.1059,5.0983,5.1059,44622.504
2025-03-12 15:55:00,5.1106,5.11155,5.0981000000000005,5.1033,41703.386
2025-03-12 16:00:00,5.0988500000000005,5.10855,5.096,5.10855,40929.810000000005
2025-03-12 16:05:00,5.1151,5.1219,5.1084,5.1219,38437.362
2025-03-12 16:10:00,5.11765,5.1196,5.11085,5.1196,46702.9
2025-03-12 16:15:00,5.12105,5.12105,5.09105,5.0929,41943.274000000005
2025-03-12 16:20:00,5.09135,5.1005,5.08815,5.0941,38091.842000000004
2025-03-12 16:25:00,5.0865,5.0865,5.07735,5.08245,43471.708
2025-03-12 16:30:00,5.0947,5.120699999999999,5.092,5.120699999999999,41354.276
2025-03-12 16:35:00,5.1164000000000005,5.12285,5.0855999999999995,5.0855999999999995,47869.94
2025-03-12 16:40:00,5.0807,5.0807,5.0615,5.068300000000001,34876.69
2025-03-12 16:45:00,5.07785,5.10285,5.07785,5.10285,32965.226
2025-03-12 16:50:00,5.11235,5.11235,5.0959,5.0959,40011.662
2025-03-12 16:55:00,5.1022,5.1034,5.0964,5.1034,37468.188
2025-03-12 17:00:00,5.0997,5.1041,5.09825,5.10325,39232.132
2025-03-12 17:05:00,5.10715,5.1196,5.0964,5.1196,41653.312000000005
2025-03-12 17:10:00,5.1217500000000005,5.1286000000000005,5.11645,5.1286000000000005,43991.232
2025-03-12 17:15:00,5.142799999999999,5.142799999999999,5.12275,5.1328,42614.509999999995
2025-03-12 17:20:00,5.13985,5.1443,5.133,5.133,40729.18000000001
2025-03-12 17:25:00,5.1236,5.13325,5.1202,5.13325,38151.158
2025-03-12 17:30:00,5.1343,5.13485,5.12005,5.132,36210.522000000004
2025-03-12 17:35:00,5.1399,5.145149999999999,5.1393,5.1393,37557.738
2025-03-12 17:40:00,5.1446000000000005,5.1446000000000005,5.1283,5.1283,38389.906
2025-03-12 17:45:00,5.132099999999999,5.1379,5.1309000000000005,5.132300000000001,39692.922000000006
2025-03-12 17:50:00,5.12855,5.12915,5.11775,5.11775,34491.318
2025-03-12 17:55:00,5.09705,5.100849999999999,5.09365,5.09695,32894.442
2025-03-12 18:00:00,5.10185,5.1057,5.10185,5.1037,37127.662
2025-03-12 18:05:00,5.1121,5.121650000000001,5.1093,5.121650000000001,35083.016
2025-03-12 18:10:00,5.136749999999999,5.136749999999999,5.1273,5.13225,38302.596000000005
2025-03-12 18:15:00,5.1398,5.14065,5.1292,5.1292,48259.536
2025-03-12 18:20:00,5.1389,5.1433,5.131,5.1433,40271.738
2025-03-12 18:25:00,5.129849999999999,5.1355,5.129849999999999,5.1312,41845.02
2025-03-12 18:30:00,5.1341,5.1341,5.1227,5.12795,34749.490000000005
2025-03-12 18:35:00,5.1284,5.12855,5.12125,5.12855,40093.396
2025-03-12 18:40:00,5.1322,5.140499999999999,5.1315,5.140499999999999,48629.824
2025-03-12 18:45:00,5.1394,5.1505,5.13475,5.1505,43979.602
2025-03-12 18:50:00,5.14905,5.14955,5.1392500000000005,5.1396,38469.265999999996
2025-03-12 18:55:00,5.1318,5.1318,5.1235,5.1274999999999995,40919.172
2025-03-12 19:00:00,5.11705,5.12385,5.11375,5.11375,42626.87
2025-03-12 19:05:00,5.10375,5.11425,5.1011500000000005,5.11425,44821.812
2025-03-12 19:10:00,5.11545,5.1267,5.11545,5.1267,36307.886
2025-03-12 19:15:00,5.1287,5.1309000000000005,5.1211,5.127750000000001,30444.228000000003
2025-03-12 19:20:00,5.1370000000000005,5.1370000000000005,5.12085,5.1229,35857.020000000004
2025-03-12 19:25:00,5.11335,5.1182,5.11335,5.11435,39546.564
2025-03-12 19:30:00,5.1122,5.1168499999999995,5.11035,5.11035,55733.791999999994
2025-03-12 19:35:00,5.1000499999999995,5.10215,5.0987,5.0987,69207.124
2025-03-12 19:40:00,5.097300000000001,5.10665,5.0958000000000006,5.10665,50599.422000000006
2025-03-12 19:45:00,5.109450000000001,5.11375,5.0984,5.11375,45836.084
2025-03-12 19:50:00,5.1049500000000005,5.120950000000001,5.1049500000000005,5.120950000000001,43221.084
2025-03-12 19:55:00,5.12385,5.12385,5.1124,5.1124,44962.586
2025-03-12 20:00:00,5.1111,5.115500000000001,5.1055,5.1055,42373.083999999995
2025-03-12 20:05:00,5.101100000000001,5.1211,5.101100000000001,5.1211,51253.14
2025-03-12 20:10:00,5.1155,5.125249999999999,5.113899999999999,5.113899999999999,41547.646
2025-03-12 20:15:00,5.10755,5.12135,5.10755,5.12135,50160.65
2025-03-12 20:20:00,5.1259999999999994,5.14255,5.125450000000001,5.14255,46960.130000000005
2025-03-12 20:25:00,5.1408000000000005,5.14245,5.1292,5.1292,51434.43000000001
2025-03-12 20:30:00,5.13025,5.139900000000001,5.13025,5.1366,38749.376000000004
2025-03-12 20:35:00,5.1391,5.1533999999999995,5.1391,5.1533999999999995,43573.488
2025-03-12 20:40:00,5.14925,5.14925,5.1442499999999995,5.14575,44072.278000000006
2025-03-12 20:45:00,5.15155,5.15255,5.1479,5.149800000000001,43809.47
2025-03-12 20:50:00,5.14785,5.1530000000000005,5.14785,5.15185,39133.026
2025-03-12 20:55:00,5.1547,5.17255,5.1547,5.1714,44365.292
2025-03-12 21:00:00,5.18875,5.18875,5.1826,5.188700000000001,44386.554000000004
2025-03-12 21:05:00,5.18405,5.18405,5.16355,5.16525,42523.86
2025-03-12 21:10:00,5.174300000000001,5.1898,5.174300000000001,5.1895500000000006,46052.91
2025-03-12 21:15:00,5.193849999999999,5.1963,5.19235,5.19575,41504.880000000005
2025-03-12 21:20:00,5.20545,5.2063500000000005,5.1868,5.1868,53110.628000000004
2025-03-12 21:25:00,5.18655,5.18655,5.17345,5.17545,45341.56999999999
2025-03-12 21:30:00,5.18575,5.18615,5.1706,5.1706,39607.418
2025-03-12 21:35:00,5.17005,5.17305,5.16295,5.16295,43377.21
2025-03-12 21:40:00,5.16245,5.16245,5.1546,5.1546,40881.996
2025-03-12 21:45:00,5.15565,5.15565,5.1373999999999995,5.1393,45908.506
2025-03-12 21:50:00,5.140700000000001,5.1453,5.1399,5.14055,47844.66
2025-03-12 21:55:00,5.1404,5.1454,5.1373,5.1454,48791.388
2025-03-12 22:00:00,5.14475,5.159700000000001,5.14475,5.1575,40254.153999999995
2025-03-12 22:05:00,5.165649999999999,5.1704,5.16,5.1704,53296.806
2025-03-12 22:10:00,5.17135,5.17135,5.159800000000001,5.1685,42918.19
2025-03-12 22:15:00,5.1687,5.1745,5.15505,5.15505,51725.352
2025-03-12 22:20:00,5.162649999999999,5.162649999999999,5.1558,5.1561,54671.72000000001
2025-03-12 22:25:00,5.1560500000000005,5.16275,5.1560500000000005,5.1589,46565.466
2025-03-12 22:30:00,5.15675,5.1571,5.14935,5.14935,43330.765999999996
2025-03-12 22:35:00,5.15175,5.172000000000001,5.15175,5.172000000000001,42049.126000000004
2025-03-12 22:40:00,5.175549999999999,5.17875,5.1698,5.1745,45988.418000000005
2025-03-12 22:45:00,5.17215,5.17215,5.1606000000000005,5.1645,44351.224
2025-03-12 22:50:00,5.16475,5.17915,5.16475,5.17915,47086.867999999995
2025-03-12 22:55:00,5.1736,5.1736,5.16805,5.17305,54171.346
2025-03-12 23:00:00,5.1716,5.1716,5.1575,5.16095,41210.728
2025-03-12 23:05:00,5.15995,5.165649999999999,5.15995,5.1638,47537.598
2025-03-12 23:10:00,5.1718,5.172,5.1657,5.172,42117.792
2025-03-12 23:15:00,5.1712,5.1712,5.1640999999999995,5.1709,48237.602
2025-03-12 23:20:00,5.17545,5.17545,5.1706,5.1706,44523.926
2025-03-12 23:25:00,5.17685,5.1957,5.17685,5.1903500000000005,42089.456
2025-03-12 23:30:00,5.18895,5.1955,5.18895,5.1903,41343.978
2025-03-12 23:35:00,5.19725,5.19725,5.181100000000001,5.1895,46630.172
2025-03-12 23:40:00,5.1929,5.2022,5.190300000000001,5.19275,45414.770000000004
2025-03-12 23:45:00,5.189,5.1918,5.1815,5.1918,42588.89599999999
2025-03-12 23:50:00,5.19625,5.2072,5.19625,5.2072,44496.28600000001
2025-03-12 23:55:00,5.2048000000000005,5.2069,5.2003,5.2003,39845.82
2025-03-13 00:00:00,5.19895,5.2193000000000005,5.1936,5.219049999999999,35902.586
2025-03-13 00:05:00,5.2013,5.203950000000001,5.19125,5.19125,39200.85400000001
2025-03-13 00:10:00,5.1876,5.1876,5.1796500000000005,5.1796500000000005,43332.396
2025-03-13 00:15:00,5.181649999999999,5.181649999999999,5.16385,5.16445,45127.016
2025-03-13 00:20:00,5.1786,5.18675,5.1786,5.179,45782.979999999996
2025-03-13 00:25:00,5.18115,5.18115,5.1601,5.1601,45299.412
2025-03-13 00:30:00,5.1572499999999994,5.1579999999999995,5.1485,5.15615,40637.072
2025-03-13 00:35:00,5.1625499999999995,5.1625499999999995,5.15255,5.15655,42978.304000000004
2025-03-13 00:40:00,5.1655999999999995,5.17115,5.16505,5.1687,46858.74800000001
2025-03-13 00:45:00,5.15625,5.164899999999999,5.15625,5.1569,43633.446
2025-03-13 00:50:00,5.16075,5.16075,5.1558,5.15895,49420.255999999994
2025-03-13 00:55:00,5.1556999999999995,5.16195,5.14825,5.14825,43621.484000000004
2025-03-13 01:00:00,5.15005,5.15005,5.1107,5.1107,45368.212
2025-03-13 01:05:00,5.12125,5.14625,5.12125,5.14625,45441.630000000005
2025-03-13 01:10:00,5.15315,5.1594,5.15235,5.15235,44742.512
2025-03-13 01:15:00,5.1598500000000005,5.1682500000000005,5.14395,5.1441,39109.17
2025-03-13 01:20:00,5.14975,5.14975,5.1267499999999995,5.1267499999999995,59567.29
2025-03-13 01:25:00,5.128550000000001,5.1424,5.128550000000001,5.1424,48575.94
2025-03-13 01:30:00,5.13845,5.1532,5.13845,5.150600000000001,42837.368
2025-03-13 01:35:00,5.1438500000000005,5.1438500000000005,5.13095,5.13095,44239.96
2025-03-13 01:40:00,5.1411,5.1415,5.134650000000001,5.137700000000001,44896.554000000004
2025-03-13 01:45:00,5.14215,5.164199999999999,5.14215,5.164199999999999,44686.72
2025-03-13 01:50:00,5.175000000000001,5.18615,5.175000000000001,5.18105,46333.844
2025-03-13 01:55:00,5.17605,5.17605,5.1684,5.17285,45826.378000000004
2025-03-13 02:00:00,5.18075,5.18685,5.1754999999999995,5.18685,52497.964
2025-03-13 02:05:00,5.1915,5.19985,5.19015,5.1905,49904.466
2025-03-13 02:10:00,5.1857,5.20455,5.1857,5.2029,41526.38
2025-03-13 02:15:00,5.19945,5.19975,5.187799999999999,5.187799999999999,48693.992
2025-03-13 02:20:00,5.17845,5.17845,5.1709,5.1709,44885.350000000006
2025-03-13 02:25:00,5.17605,5.18135,5.170999999999999,5.170999999999999,38098.424000000006
2025-03-13 02:30:00,5.16985,5.16985,5.1602,5.1602,42149.636000000006
2025-03-13 02:35:00,5.16375,5.16375,5.15715,5.15715,39717.928
2025-03-13 02:40:00,5.155900000000001,5.1594,5.1546,5.1574,41567.46800000001
2025-03-13 02:45:00,5.15835,5.16785,5.15835,5.1586,38689.653999999995
2025-03-13 02:50:00,5.1599,5.16275,5.15415,5.15415,41465.056
2025-03-13 02:55:00,5.1521,5.1521,5.1337,5.1392500000000005,50259.008
2025-03-13 03:00:00,5.143,5.143,5.13905,5.140650000000001,43825.794
2025-03-13 03:05:00,5.1461500000000004,5.1461500000000004,5.11825,5.1294,51728.268
2025-03-13 03:10:00,5.1324000000000005,5.134650000000001,5.12935,5.13455,43430.28600000001
2025-03-13 03:15:00,5.1297999999999995,5.13575,5.1297999999999995,5.13475,46348.884000000005
2025-03-13 03:20:00,5.1296,5.132099999999999,5.1265,5.132099999999999,46068.276
2025-03-13 03:25:00,5.13115,5.13115,5.12085,5.1240000000000006,47384.19800000001
2025-03-13 03:30:00,5.122199999999999,5.12305,5.11325,5.1173,45170.083999999995
2025-03-13 03:35:00,5.11175,5.1194,5.107,5.1194,42006.524
2025-03-13 03:40:00,5.118600000000001,5.1216,5.11785,5.12105,45974.854
2025-03-13 03:45:00,5.11395,5.12305,5.11395,5.12155,51812.36
2025-03-13 03:50:00,5.1305499999999995,5.13285,5.1296,5.1328499999999995,47537.298
2025-03-13 03:55:00,5.1381499999999996,5.1381499999999996,5.1198999999999995,5.1198999999999995,43398.090000000004
2025-03-13 04:00:00,5.12105,5.12955,5.12105,5.127000000000001,43733.804000000004
2025-03-13 04:05:00,5.1268,5.139,5.1268,5.13565,40776.585999999996
2025-03-13 04:10:00,5.13195,5.13725,5.12715,5.12715,37944.734000000004
2025-03-13 04:15:00,5.1257,5.1257,5.10675,5.10675,41329.47
2025-03-13 04:20:00,5.1137999999999995,5.12455,5.1137999999999995,5.122199999999999,41618.1
2025-03-13 04:25:00,5.11825,5.11825,5.10915,5.10915,33445.36
2025-03-13 04:30:00,5.1129,5.1129,5.0947,5.0947,36302.373999999996
2025-03-13 04:35:00,5.09435,5.09435,5.0839,5.0839,43682.596000000005
2025-03-13 04:40:00,5.0744,5.0927500000000006,5.0744,5.0927500000000006,42505.928
2025-03-13 04:45:00,5.0958000000000006,5.1012,5.0958000000000006,5.0971,39070.254
2025-03-13 04:50:00,5.09535,5.09845,5.0852,5.0852,44949.858
2025-03-13 04:55:00,5.08305,5.08545,5.07785,5.08545,42841.566000000006
2025-03-13 05:00:00,5.0896,5.09615,5.0881,5.0885,37471.656
2025-03-13 05:05:00,5.087400000000001,5.087400000000001,5.0752500000000005,5.0757,41500.164000000004
2025-03-13 05:10:00,5.08525,5.08685,5.0804,5.0851500000000005,39291.464
2025-03-13 05:15:00,5.0771999999999995,5.07765,5.07505,5.07625,43674.630000000005
2025-03-13 05:20:00,5.07025,5.09835,5.07025,5.09835,38901.797999999995
2025-03-13 05:25:00,5.09605,5.09605,5.08825,5.08825,37114.14
2025-03-13 05:30:00,5.08935,5.08935,5.0596,5.0596,46011.174000000006
2025-03-13 05:35:00,5.0527,5.0579,5.0527,5.05425,42232.182
2025-03-13 05:40:00,5.0548,5.0548,5.04045,5.04275,42100.278000000006
2025-03-13 05:45:00,5.05035,5.05565,5.0481,5.0481,36754.862
2025-03-13 05:50:00,5.0463000000000005,5.0463000000000005,5.0288,5.0328,35647.262
2025-03-13 05:55:00,5.0393,5.0435,5.0393,5.0435,46306.772000000004
2025-03-13 06:00:00,5.04405,5.04905,5.03725,5.03965,34808.274
2025-03-13 06:05:00,5.0325500000000005,5.0435,5.0325500000000005,5.0395,42707.516
2025-03-13 06:10:00,5.04155,5.04525,5.03645,5.03645,44395.29
2025-03-13 06:15:00,5.04345,5.04515,5.0376,5.04515,41650.636
2025-03-13 06:20:00,5.03895,5.04735,5.03895,5.0432500000000005,42201.27
2025-03-13 06:25:00,5.04055,5.0544,5.04055,5.0544,38244.272000000004
2025-03-13 06:30:00,5.06395,5.06395,5.0558,5.06265,43438.668000000005
2025-03-13 06:35:00,5.07165,5.07165,5.05245,5.05245,49045.284
2025-03-13 06:40:00,5.05525,5.0575,5.05275,5.05635,49787.409999999996
2025-03-13 06:45:00,5.0649,5.0704,5.06265,5.06625,40954.942
2025-03-13 06:50:00,5.07025,5.07695,5.07025,5.07635,47810.54
2025-03-13 06:55:00,5.0731,5.0827,5.0731,5.0791,46172.886
2025-03-13 07:00:00,5.0718,5.08245,5.0718,5.08245,43175.54
2025-03-13 07:05:00,5.081799999999999,5.08665,5.07915,5.07915,43772.422
2025-03-13 07:10:00,5.08445,5.098800000000001,5.08445,5.09545,45155.648
2025-03-13 07:15:00,5.09775,5.11515,5.09775,5.11515,39663.892
2025-03-13 07:20:00,5.12875,5.12875,5.1198,5.1198,43997.64200000001
2025-03-13 07:25:00,5.12085,5.130050000000001,5.12085,5.1276,43021.844
2025-03-13 07:30:00,5.1263000000000005,5.13225,5.1263000000000005,5.13105,51636.264
2025-03-13 07:35:00,5.1274999999999995,5.1274999999999995,5.11685,5.118,47803.04
2025-03-13 07:40:00,5.1175,5.12015,5.11725,5.11725,42087.368
2025-03-13 07:45:00,5.1129,5.1372,5.1129,5.1372,37523.154
2025-03-13 07:50:00,5.13305,5.13875,5.13025,5.13025,39665.908
2025-03-13 07:55:00,5.1307,5.133699999999999,5.123799999999999,5.123799999999999,36752.058000000005
2025-03-13 08:00:00,5.12045,5.12815,5.12045,5.123950000000001,40778.362
2025-03-13 08:05:00,5.1209,5.1318,5.11885,5.1318,48775.626000000004
2025-03-13 08:10:00,5.12895,5.13875,5.1244,5.1244,43910.314
2025-03-13 08:15:00,5.1226,5.1226,5.11385,5.12115,40034.95
2025-03-13 08:20:00,5.1218,5.1242,5.0956,5.0956,44646.572
2025-03-13 08:25:00,5.07955,5.07955,5.0592,5.0742,41012.246
2025-03-13 08:30:00,5.06415,5.0798000000000005,5.06415,5.0798000000000005,39302.64
2025-03-13 08:35:00,5.0893,5.0985499999999995,5.08875,5.08875,35883.098
2025-03-13 08:40:00,5.081049999999999,5.0985499999999995,5.081049999999999,5.09755,38581.364
2025-03-13 08:45:00,5.107049999999999,5.11695,5.10665,5.11695,51118.772
2025-03-13 08:50:00,5.11895,5.11895,5.1076,5.1076,50487.31800000001
2025-03-13 08:55:00,5.1099499999999995,5.12655,5.1099499999999995,5.11775,45482.23
2025-03-13 09:00:00,5.1546,5.1546,5.1355,5.1355,39237.076
2025-03-13 09:05:00,5.1469000000000005,5.1469000000000005,5.11925,5.1234,45919.530000000006
2025-03-13 09:10:00,5.1225000000000005,5.13095,5.1225000000000005,5.13095,38354.266
2025-03-13 09:15:00,5.1386,5.14655,5.1386,5.14655,48932.39
2025-03-13 09:20:00,5.15595,5.158049999999999,5.14405,5.1461500000000004,42641.060000000005
2025-03-13 09:25:00,5.15585,5.1593,5.1535,5.1535,44562.408
2025-03-13 09:30:00,5.1488499999999995,5.15155,5.14685,5.15155,45154.268000000004
2025-03-13 09:35:00,5.1453500000000005,5.1554,5.1453500000000005,5.15455,49210.39
2025-03-13 09:40:00,5.16425,5.16425,5.150650000000001,5.150650000000001,49594.528
2025-03-13 09:45:00,5.158799999999999,5.18065,5.158799999999999,5.18065,54156.43200000001
2025-03-13 09:50:00,5.1724499999999995,5.1882,5.1724499999999995,5.1882,49509.458
2025-03-13 09:55:00,5.19655,5.20125,5.19655,5.19755,48217.866
2025-03-13 10:00:00,5.19045,5.1965,5.1815999999999995,5.1965,38234.3
2025-03-13 10:05:00,5.19375,5.19375,5.17915,5.182600000000001,42382.14
2025-03-13 10:10:00,5.1805,5.18235,5.17825,5.18235,45919.538
2025-03-13 10:15:00,5.1885,5.1885,5.14115,5.14115,45370.268
2025-03-13 10:20:00,5.1476500000000005,5.15255,5.1471,5.1515,43676.67399999999
2025-03-13 10:25:00,5.151,5.151,5.1211,5.1484000000000005,39687.342000000004
2025-03-13 10:30:00,5.15565,5.15565,5.13855,5.13855,45959.366
2025-03-13 10:35:00,5.13245,5.16265,5.13245,5.16265,39561.87
2025-03-13 10:40:00,5.15615,5.16785,5.15615,5.15665,41458.14
2025-03-13 10:45:00,5.15225,5.16855,5.1507000000000005,5.16855,47849.653999999995
2025-03-13 10:50:00,5.17275,5.17275,5.169700000000001,5.17135,54152.509999999995
2025-03-13 10:55:00,5.17215,5.17215,5.1589,5.16195,43512.17
2025-03-13 11:00:00,5.164149999999999,5.164149999999999,5.1556,5.1556,40912.058000000005
2025-03-13 11:05:00,5.14715,5.16245,5.14715,5.16245,41034.33
2025-03-13 11:10:00,5.17045,5.17045,5.15385,5.15385,42830.902
2025-03-13 11:15:00,5.15335,5.15335,5.140549999999999,5.140549999999999,49704.718
2025-03-13 11:20:00,5.1457,5.1566,5.1457,5.1526,46937.116
2025-03-13 11:25:00,5.15085,5.15325,5.14405,5.149850000000001,55288.346
2025-03-13 11:30:00,5.15105,5.17215,5.15105,5.17215,48573.76
2025-03-13 11:35:00,5.16035,5.1642,5.1572499999999994,5.1621,44311.698000000004
2025-03-13 11:40:00,5.17025,5.1716999999999995,5.1685,5.1685,46496.00600000001
2025-03-13 11:45:00,5.1573,5.15855,5.1544,5.15855,43785.738
2025-03-13 11:50:00,5.1597,5.170249999999999,5.15865,5.170249999999999,44966.468
2025-03-13 11:55:00,5.1655,5.1745,5.1623,5.1745,42211.274
2025-03-13 12:00:00,5.1720500000000005,5.1720500000000005,5.1513,5.1531,49433.166
2025-03-13 12:05:00,5.1546,5.1546,5.1276,5.13065,41262.812
2025-03-13 12:10:00,5.13245,5.1485,5.13245,5.1373,44404.15
2025-03-13 12:15:00,5.14865,5.15065,5.1421,5.1506,44877.284
2025-03-13 12:20:00,5.15455,5.1743500000000004,5.15455,5.163449999999999,56005.25
2025-03-13 12:25:00,5.1674500000000005,5.16765,5.16465,5.16465,49495.63
2025-03-13 12:30:00,5.1617,5.1617,5.1307,5.131550000000001,38403.096000000005
2025-03-13 12:35:00,5.13045,5.13045,5.1072500000000005,5.11015,32833.886
2025-03-13 12:40:00,5.1206499999999995,5.12235,5.1103000000000005,5.12235,40075.558
2025-03-13 12:45:00,5.11035,5.1217500000000005,5.09685,5.09685,45472.229999999996
2025-03-13 12:50:00,5.0975,5.1042,5.0911,5.0911,49272.82
2025-03-13 12:55:00,5.0855999999999995,5.08625,5.0783000000000005,5.08625,43611.509999999995
2025-03-13 13:00:00,5.1114,5.1346,5.1107,5.12995,43527.583999999995
2025-03-13 13:05:00,5.1295,5.1335,5.11915,5.12385,42506.328
2025-03-13 13:10:00,5.11135,5.11135,5.10655,5.10655,52282.046
2025-03-13 13:15:00,5.11195,5.11495,5.11135,5.11135,40710.772
2025-03-13 13:20:00,5.10295,5.12565,5.10295,5.11645,37387.39
2025-03-13 13:25:00,5.1143,5.130050000000001,5.1143,5.130050000000001,46385.986000000004
2025-03-13 13:30:00,5.1103000000000005,5.1335,5.1026,5.11095,41505.414000000004
2025-03-13 13:35:00,5.10195,5.10195,5.088850000000001,5.10045,35465.214
2025-03-13 13:40:00,5.0908999999999995,5.09595,5.09065,5.09065,48176.422000000006
2025-03-13 13:45:00,5.096550000000001,5.096550000000001,5.0591,5.0626999999999995,47746.416
2025-03-13 13:50:00,5.0588999999999995,5.069,5.0502,5.0502,45580.242000000006
2025-03-13 13:55:00,5.05145,5.05145,5.0348,5.0471,58268.562
2025-03-13 14:00:00,5.0492,5.067349999999999,5.03865,5.065049999999999,43681.522000000004
2025-03-13 14:05:00,5.08235,5.0907,5.07945,5.0907,48254.174
2025-03-13 14:10:00,5.0888,5.1028,5.0811,5.1028,46686.11200000001
2025-03-13 14:15:00,5.09985,5.11525,5.09985,5.1151,44153.810000000005
2025-03-13 14:20:00,5.0985499999999995,5.0989,5.08625,5.0989,49098.752
2025-03-13 14:25:00,5.09825,5.09825,5.0785,5.0785,40874.298
2025-03-13 14:30:00,5.0842,5.0844000000000005,5.0779499999999995,5.0821000000000005,45682.088
2025-03-13 14:35:00,5.08835,5.09465,5.0802,5.0802,45608.622
2025-03-13 14:40:00,5.07735,5.07735,5.06865,5.0743,43750.244000000006
2025-03-13 14:45:00,5.08225,5.08225,5.0646,5.07245,41247.256
2025-03-13 14:50:00,5.06895,5.096,5.06895,5.0883,50064.126000000004
2025-03-13 14:55:00,5.08715,5.08715,5.0743,5.0743,44761.25600000001
2025-03-13 15:00:00,5.07615,5.07615,5.0593,5.0593,46520.452000000005
2025-03-13 15:05:00,5.0455000000000005,5.05015,5.036099999999999,5.04905,46918.226
2025-03-13 15:10:00,5.05375,5.0644,5.05375,5.06105,44972.91
2025-03-13 15:15:00,5.055149999999999,5.06595,5.055149999999999,5.06595,41146.75
2025-03-13 15:20:00,5.06765,5.0827,5.066000000000001,5.0827,44127.706
2025-03-13 15:25:00,5.0774,5.0847999999999995,5.07155,5.0847999999999995,43796.864
2025-03-13 15:30:00,5.0809999999999995,5.084099999999999,5.0768,5.0768,49660.198
2025-03-13 15:35:00,5.05935,5.06925,5.05935,5.06695,48565.1
2025-03-13 15:40:00,5.06775,5.1063,5.06775,5.1063,54073.68200000001
2025-03-13 15:45:00,5.10475,5.10475,5.0962,5.1039,51157.306
2025-03-13 15:50:00,5.097149999999999,5.097149999999999,5.08915,5.08915,47041.406
2025-03-13 15:55:00,5.0912,5.10785,5.0912,5.10255,52331.004
2025-03-13 16:00:00,5.1101,5.1101,5.0963,5.11005,37464.522000000004
2025-03-13 16:05:00,5.097899999999999,5.10325,5.0887,5.1005,45098.928
2025-03-13 16:10:00,5.09375,5.0951,5.08685,5.09225,45174.05
2025-03-13 16:15:00,5.0843,5.11595,5.0843,5.11595,39383.368
2025-03-13 16:20:00,5.12105,5.131399999999999,5.11355,5.128550000000001,49520.706
2025-03-13 16:25:00,5.11975,5.11975,5.0986,5.102399999999999,46890.702000000005
2025-03-13 16:30:00,5.09815,5.11145,5.09815,5.1075,43970.132
2025-03-13 16:35:00,5.09685,5.10225,5.09685,5.100099999999999,47142.79600000001
2025-03-13 16:40:00,5.1,5.1,5.09175,5.0918,46162.326
2025-03-13 16:45:00,5.0776,5.0776,5.0588999999999995,5.0631,48703.39200000001
2025-03-13 16:50:00,5.066649999999999,5.068149999999999,5.056649999999999,5.056649999999999,45873.384000000005
2025-03-13 16:55:00,5.057499999999999,5.06825,5.057499999999999,5.06825,40776.488
2025-03-13 17:00:00,5.06175,5.07305,5.06175,5.07305,42923.49800000001
2025-03-13 17:05:00,5.075749999999999,5.083550000000001,5.06705,5.083550000000001,45819.3
2025-03-13 17:10:00,5.075950000000001,5.075950000000001,5.05985,5.074,45701.636
2025-03-13 17:15:00,5.0702,5.07205,5.053599999999999,5.0547,47358.072
2025-03-13 17:20:00,5.0511,5.054449999999999,4.92985,4.92985,47328.42599999999
2025-03-13 17:25:00,4.95055,4.97655,4.95055,4.97655,48513.896
2025-03-13 17:30:00,4.9860500000000005,4.9860500000000005,4.9257,4.9257,44583.248
2025-03-13 17:35:00,4.9479500000000005,4.9479500000000005,4.9331,4.9331,58339.869999999995
2025-03-13 17:40:00,4.941649999999999,4.9498,4.9363,4.93905,53235.85400000001
2025-03-13 17:45:00,4.9239,4.9251000000000005,4.91425,4.920249999999999,59001.114
2025-03-13 17:50:00,4.93525,4.9405,4.92925,4.936999999999999,48459.236000000004
2025-03-13 17:55:00,4.9300999999999995,4.93635,4.9269,4.93635,48800.388
2025-03-13 18:00:00,4.93115,4.9762,4.93115,4.9762,47725.636
2025-03-13 18:05:00,4.99235,4.99235,4.97805,4.98165,40634.518
2025-03-13 18:10:00,4.988099999999999,5.0027,4.987550000000001,4.9963,37707.628000000004
2025-03-13 18:15:00,4.9933,4.9933,4.97775,4.981450000000001,45840.57
2025-03-13 18:20:00,4.9807500000000005,5.0062999999999995,4.9807500000000005,5.0062999999999995,51492.14599999999
2025-03-13 18:25:00,5.00405,5.00575,4.9973,5.00345,45550.348
2025-03-13 18:30:00,4.99655,4.99655,4.985,4.985,46749.865999999995
2025-03-13 18:35:00,4.984249999999999,4.99755,4.98315,4.988849999999999,40080.876000000004
2025-03-13 18:40:00,4.99075,4.997199999999999,4.99075,4.99345,47481.188
2025-03-13 18:45:00,4.9874,5.00005,4.9874,4.9922,46759.03199999999
2025-03-13 18:50:00,4.99145,4.9922,4.9784500000000005,4.9823,42840.256
2025-03-13 18:55:00,4.9865,4.99045,4.98175,4.98945,47756.108
2025-03-13 19:00:00,4.99605,5.011150000000001,4.99605,5.0044,48880.794
2025-03-13 19:05:00,5.0074000000000005,5.0092,5.00295,5.00295,44236.652
2025-03-13 19:10:00,4.999750000000001,5.0252,4.999750000000001,5.0233,41640.714
2025-03-13 19:15:00,5.018549999999999,5.0375499999999995,5.01615,5.0375499999999995,52997.804000000004
2025-03-13 19:20:00,5.0446,5.0446,5.0308,5.0308,43591.974
2025-03-13 19:25:00,5.0187,5.0187,4.9947,4.9972,44316.918000000005
2025-03-13 19:30:00,4.998900000000001,5.0123,4.998900000000001,5.0082,44779.118
2025-03-13 19:35:00,5.0142,5.0142,4.9933499999999995,4.9979,40720.742
2025-03-13 19:40:00,4.99375,4.9963,4.9851,4.986549999999999,39397.53999999999
2025-03-13 19:45:00,4.98475,4.99275,4.9821,4.9855,40359.518
2025-03-13 19:50:00,4.98165,4.9978,4.98165,4.99375,41117.19
2025-03-13 19:55:00,4.9934,4.999750000000001,4.9907,4.9907,41286.945999999996
2025-03-13 20:00:00,4.99875,5.007350000000001,4.989000000000001,5.007350000000001,43817.60799999999
2025-03-13 20:05:00,5.004300000000001,5.0165500000000005,4.9994,5.0165500000000005,40445.153999999995
2025-03-13 20:10:00,5.0081500000000005,5.01125,5.00805,5.00825,43107.045999999995
2025-03-13 20:15:00,5.0095,5.02505,5.0095,5.015,46091.06
2025-03-13 20:20:00,5.014749999999999,5.014749999999999,5.0008,5.0008,46790.331999999995
2025-03-13 20:25:00,5.0034,5.0148,5.0005500000000005,5.0148,46979.394
2025-03-13 20:30:00,5.01825,5.022,5.01355,5.0175,41673.37999999999
2025-03-13 20:35:00,5.0150500000000005,5.016,4.99865,4.99865,46046.588
2025-03-13 20:40:00,4.9981,5.00215,4.9910499999999995,4.9910499999999995,41561.512
2025-03-13 20:45:00,4.983650000000001,4.983650000000001,4.9670000000000005,4.968,42313.630000000005
2025-03-13 20:50:00,4.96875,4.9792000000000005,4.96875,4.9776,40305.382
2025-03-13 20:55:00,4.9807500000000005,4.995950000000001,4.9807500000000005,4.98215,39449.93200000001
2025-03-13 21:00:00,4.9893,4.9904,4.98715,4.98715,48084.869999999995
2025-03-13 21:05:00,4.99385,5.0007,4.9872499999999995,4.9872499999999995,49481.648
2025-03-13 21:10:00,4.98215,4.99305,4.9791,4.98705,48513.990000000005
2025-03-13 21:15:00,4.992699999999999,4.992699999999999,4.9795,4.98555,53405.98
2025-03-13 21:20:00,4.98885,4.9923,4.9860500000000005,4.9923,59109.252
2025-03-13 21:25:00,4.99505,4.9997,4.993399999999999,4.9940999999999995,52122.611999999994
2025-03-13 21:30:00,4.9859,4.99525,4.97775,4.97775,50038.583999999995
2025-03-13 21:35:00,4.994949999999999,5.0009,4.98405,5.0009,44088.692
2025-03-13 21:40:00,5.00135,5.00165,4.9927,4.99655,52326.25399999999
2025-03-13 21:45:00,4.998200000000001,5.01695,4.998200000000001,5.01695,59555.328
2025-03-13 21:50:00,5.0212,5.0212,5.0115,5.01395,51395.075999999994
2025-03-13 21:55:00,5.01325,5.0217,5.01325,5.0217,57677.23
2025-03-13 22:00:00,5.0217,5.0422,5.0217,5.03765,58400.716
2025-03-13 22:05:00,5.040150000000001,5.0669,5.040150000000001,5.0631,55364.688
2025-03-13 22:10:00,5.0586,5.07585,5.0586,5.07585,52744.623999999996
2025-03-13 22:15:00,5.068849999999999,5.068849999999999,5.06265,5.06265,52407.052
2025-03-13 22:20:00,5.0743,5.10395,5.0743,5.10395,51634.868
2025-03-13 22:25:00,5.09895,5.12595,5.09895,5.12595,54230.047999999995
2025-03-13 22:30:00,5.1236,5.1236,5.11135,5.11135,47914.568
2025-03-13 22:35:00,5.114649999999999,5.136749999999999,5.114649999999999,5.136749999999999,52624.774
2025-03-13 22:40:00,5.1402,5.159599999999999,5.1402,5.159599999999999,59982.424
2025-03-13 22:45:00,5.16535,5.1664,5.15555,5.15555,57883.39200000001
2025-03-13 22:50:00,5.1552,5.164,5.14255,5.14255,53482.06599999999
2025-03-13 22:55:00,5.1424,5.16575,5.1424,5.16575,62230.02200000001
2025-03-13 23:00:00,5.17575,5.17575,5.1511,5.1584,56202.54400000001
2025-03-13 23:05:00,5.16315,5.1766000000000005,5.16315,5.17545,56850.076
2025-03-13 23:10:00,5.16755,5.16755,5.1476500000000005,5.15185,42568.002
2025-03-13 23:15:00,5.14935,5.151,5.1439,5.1439,40811.64
2025-03-13 23:20:00,5.131600000000001,5.1381,5.12685,5.13655,44967.042
2025-03-13 23:25:00,5.13495,5.13495,5.1237,5.1237,52604.498
2025-03-13 23:30:00,5.125,5.14415,5.11745,5.14415,51103.304000000004
2025-03-13 23:35:00,5.1373,5.14085,5.1347000000000005,5.1347000000000005,46812.642
2025-03-13 23:40:00,5.13605,5.13605,5.130750000000001,5.1339500000000005,47178.668
2025-03-13 23:45:00,5.14495,5.1583,5.14495,5.1583,45810.47
2025-03-13 23:50:00,5.15535,5.15535,5.1457,5.1457,43181.912
2025-03-13 23:55:00,5.14365,5.1486,5.14365,5.1472999999999995,42996.378000000004
2025-03-14 00:00:00,5.1465499999999995,5.15945,5.144299999999999,5.14455,48853.154
2025-03-14 00:05:00,5.1476500000000005,5.15075,5.13795,5.15075,47648.74800000001
2025-03-14 00:10:00,5.1559,5.1559,5.149050000000001,5.15235,42913.616
2025-03-14 00:15:00,5.14945,5.15895,5.14945,5.1548,35955.86
2025-03-14 00:20:00,5.149150000000001,5.1531,5.1423000000000005,5.1531,44030.3
2025-03-14 00:25:00,5.1439,5.15105,5.1439,5.144500000000001,49654.200000000004
2025-03-14 00:30:00,5.14825,5.14825,5.14165,5.14165,40980.182
2025-03-14 00:35:00,5.141450000000001,5.1491,5.141450000000001,5.145899999999999,39224.182
2025-03-14 00:40:00,5.1579,5.162100000000001,5.1579,5.1594999999999995,39418.858
2025-03-14 00:45:00,5.1579,5.1579,5.14975,5.1512,41830.740000000005
2025-03-14 00:50:00,5.16265,5.16265,5.153600000000001,5.153600000000001,42899.866
2025-03-14 00:55:00,5.15335,5.15555,5.1413,5.1413,49529.608
2025-03-14 01:00:00,5.1436,5.1436,5.1331500000000005,5.1331500000000005,43167.778000000006
2025-03-14 01:05:00,5.1296,5.1296,5.1240000000000006,5.12775,42850.92999999999
2025-03-14 01:10:00,5.1272,5.13505,5.1272,5.133850000000001,47670.768
2025-03-14 01:15:00,5.12995,5.14235,5.12995,5.14235,43587.676
2025-03-14 01:20:00,5.1447,5.1447,5.1421,5.143549999999999,42017.116
2025-03-14 01:25:00,5.1463,5.1463,5.1381,5.1417,43289.804
2025-03-14 01:30:00,5.1453,5.1529,5.142,5.1529,44126.552
2025-03-14 01:35:00,5.1513,5.1513,5.141349999999999,5.1427499999999995,43059.62
2025-03-14 01:40:00,5.1463,5.15485,5.1461,5.1503,43066.634
2025-03-14 01:45:00,5.15695,5.15695,5.1373,5.1373,42318.206000000006
2025-03-14 01:50:00,5.1371,5.13715,5.1332,5.13415,42421.952000000005
2025-03-14 01:55:00,5.13305,5.13305,5.12935,5.130649999999999,48253.038
2025-03-14 02:00:00,5.1312999999999995,5.1381,5.13025,5.13675,48519.136
2025-03-14 02:05:00,5.13975,5.13975,5.13485,5.1373,43022.764
2025-03-14 02:10:00,5.1378,5.14665,5.1356,5.14665,45039.626000000004
2025-03-14 02:15:00,5.149800000000001,5.15485,5.149800000000001,5.15,43285.490000000005
2025-03-14 02:20:00,5.1547,5.15785,5.15395,5.1563,42958.092000000004
2025-03-14 02:25:00,5.1526499999999995,5.17455,5.1526499999999995,5.17455,43931.623999999996
2025-03-14 02:30:00,5.17255,5.17275,5.1693,5.17155,49393.912
2025-03-14 02:35:00,5.17165,5.1747,5.17025,5.1747,52419.256
2025-03-14 02:40:00,5.17185,5.1744,5.16925,5.1711,38982.378000000004
2025-03-14 02:45:00,5.1672,5.186,5.1662,5.186,42280.578
2025-03-14 02:50:00,5.18895,5.192,5.18715,5.1919,44306.594000000005
2025-03-14 02:55:00,5.18325,5.1921,5.18325,5.18995,39472.626000000004
2025-03-14 03:00:00,5.1935,5.20225,5.1935,5.200200000000001,44032.908
2025-03-14 03:05:00,5.205299999999999,5.20545,5.2026,5.20545,44193.614
2025-03-14 03:10:00,5.2057,5.21005,5.1997,5.2052499999999995,50654.164000000004
2025-03-14 03:15:00,5.1922,5.19355,5.17605,5.17605,49620.16
2025-03-14 03:20:00,5.1771,5.1838,5.1771,5.1835,51863.612
2025-03-14 03:25:00,5.183949999999999,5.1846499999999995,5.1709,5.1709,47429.214
2025-03-14 03:30:00,5.1674500000000005,5.1674500000000005,5.1574,5.1586,52512.632
2025-03-14 03:35:00,5.15945,5.15945,5.15045,5.15045,47895.672
2025-03-14 03:40:00,5.15125,5.1697500000000005,5.15125,5.1601,45991.766
2025-03-14 03:45:00,5.16385,5.16385,5.15695,5.15695,48598.786
2025-03-14 03:50:00,5.1480999999999995,5.1564,5.1480999999999995,5.15025,48605.816
2025-03-14 03:55:00,5.14805,5.15105,5.14455,5.14935,38621.156
2025-03-14 04:00:00,5.1615,5.1653,5.15745,5.16465,44003.132000000005
2025-03-14 04:05:00,5.157500000000001,5.1648,5.157500000000001,5.1598500000000005,48325.198
2025-03-14 04:10:00,5.16435,5.16655,5.162649999999999,5.16655,42861.178
2025-03-14 04:15:00,5.1633,5.16385,5.1531,5.1531,40623.083999999995
2025-03-14 04:20:00,5.15215,5.15685,5.14945,5.15685,37658.214
2025-03-14 04:25:00,5.1583,5.1583,5.14945,5.1506,51046.734
2025-03-14 04:30:00,5.1505,5.1505,5.14095,5.1414,43471.362
2025-03-14 04:35:00,5.1285,5.13565,5.1285,5.1339500000000005,39349.656
2025-03-14 04:40:00,5.1301000000000005,5.1404499999999995,5.1301000000000005,5.1404499999999995,39607.506
2025-03-14 04:45:00,5.14395,5.14945,5.14395,5.14945,40123.128
2025-03-14 04:50:00,5.1514500000000005,5.1514500000000005,5.1455,5.14825,40867.780000000006
2025-03-14 04:55:00,5.1456,5.150449999999999,5.14435,5.14435,37005.634000000005
2025-03-14 05:00:00,5.14775,5.14775,5.13415,5.13415,36734.51
2025-03-14 05:05:00,5.13025,5.1402,5.13025,5.1402,44893.914000000004
2025-03-14 05:10:00,5.1331,5.13805,5.13305,5.13735,38084.724
2025-03-14 05:15:00,5.14205,5.143599999999999,5.137700000000001,5.1417,40772.436
2025-03-14 05:20:00,5.1461,5.1461,5.14025,5.14195,40760.122
2025-03-14 05:25:00,5.13925,5.14325,5.13925,5.142,48927.144
2025-03-14 05:30:00,5.14395,5.14925,5.14175,5.14925,45906.784
2025-03-14 05:35:00,5.14745,5.1543,5.14745,5.1543,38869.806000000004
2025-03-14 05:40:00,5.158049999999999,5.158049999999999,5.15155,5.15205,47178.282
2025-03-14 05:45:00,5.1511,5.1511,5.14165,5.142799999999999,46945.038
2025-03-14 05:50:00,5.13885,5.1428,5.13885,5.1428,45527.530000000006
2025-03-14 05:55:00,5.143599999999999,5.147,5.143599999999999,5.1461500000000004,47135.108
2025-03-14 06:00:00,5.14215,5.14795,5.1372,5.14795,50706.726
2025-03-14 06:05:00,5.139150000000001,5.139150000000001,5.13495,5.13495,47906.729999999996
2025-03-14 06:10:00,5.1342,5.1405,5.1342,5.1405,46045.898
2025-03-14 06:15:00,5.149100000000001,5.149100000000001,5.133850000000001,5.133850000000001,43381.352
2025-03-14 06:20:00,5.1315,5.1315,5.126799999999999,5.126799999999999,45936.764
2025-03-14 06:25:00,5.129,5.129,5.12195,5.1241,42066.012
2025-03-14 06:30:00,5.1234,5.1399,5.1234,5.1399,43203.864
2025-03-14 06:35:00,5.1349,5.1349,5.1315,5.1334,44891.748
2025-03-14 06:40:00,5.13495,5.13495,5.1289,5.1289,45299.58200000001
2025-03-14 06:45:00,5.1269,5.1365,5.1269,5.1365,40970.384000000005
2025-03-14 06:50:00,5.13455,5.13455,5.1325,5.133850000000001,42951.619999999995
2025-03-14 06:55:00,5.131,5.1311,5.1282499999999995,5.1282499999999995,45707.024000000005
2025-03-14 07:00:00,5.12725,5.133,5.12725,5.127549999999999,44025.478
2025-03-14 07:05:00,5.132,5.132,5.12405,5.12405,43228.348000000005
2025-03-14 07:10:00,5.1227,5.13505,5.1227,5.13215,43818.373999999996
2025-03-14 07:15:00,5.12865,5.129,5.1213999999999995,5.1273,44097.296
2025-03-14 07:20:00,5.12745,5.1373999999999995,5.12745,5.1323,44855.234000000004
2025-03-14 07:25:00,5.12815,5.12815,5.12235,5.12235,41865.912
2025-03-14 07:30:00,5.1156500000000005,5.1225,5.1156500000000005,5.12085,46177.642
2025-03-14 07:35:00,5.1208,5.12955,5.1208,5.12955,43465.86200000001
2025-03-14 07:40:00,5.13405,5.1605,5.13405,5.1605,48807.592000000004
2025-03-14 07:45:00,5.16175,5.16175,5.1448,5.1448,45360.534
2025-03-14 07:50:00,5.1406,5.14855,5.1402,5.14775,42354.39599999999
2025-03-14 07:55:00,5.14465,5.14465,5.1371,5.1371,38161.578
2025-03-14 08:00:00,5.13265,5.1333,5.13045,5.13265,50697.218
2025-03-14 08:05:00,5.13735,5.1449,5.13735,5.1442499999999995,44755.144
2025-03-14 08:10:00,5.1463,5.1508,5.1404499999999995,5.1449,42749.356
2025-03-14 08:15:00,5.1461500000000004,5.17395,5.1461500000000004,5.1678999999999995,49111.780000000006
2025-03-14 08:20:00,5.178,5.18205,5.1725,5.18205,47321.554
2025-03-14 08:25:00,5.1815,5.189500000000001,5.17555,5.17555,49520.13
2025-03-14 08:30:00,5.19375,5.19375,5.161849999999999,5.161849999999999,46151.42
2025-03-14 08:35:00,5.166,5.166,5.1578,5.1578,52449.652
2025-03-14 08:40:00,5.15795,5.1629000000000005,5.15565,5.1629000000000005,52379.212
2025-03-14 08:45:00,5.1691,5.1828,5.168950000000001,5.1747499999999995,50611.814
2025-03-14 08:50:00,5.1698,5.17185,5.1689,5.17185,45379.05
2025-03-14 08:55:00,5.16795,5.1808499999999995,5.16795,5.177199999999999,47407.056
2025-03-14 09:00:00,5.18615,5.2051,5.17895,5.2051,52273.312
2025-03-14 09:05:00,5.2033000000000005,5.2033000000000005,5.18635,5.18635,47076.344
2025-03-14 09:10:00,5.18375,5.18995,5.18205,5.18675,53167.240000000005
2025-03-14 09:15:00,5.1960999999999995,5.20795,5.1960999999999995,5.20495,51447.488
2025-03-14 09:20:00,5.2005,5.20445,5.19595,5.199,41382.971999999994
2025-03-14 09:25:00,5.19705,5.1979500000000005,5.1930499999999995,5.1979500000000005,42918.67
2025-03-14 09:30:00,5.196400000000001,5.196400000000001,5.17175,5.1724,47346.802
2025-03-14 09:35:00,5.17495,5.1774000000000004,5.1705000000000005,5.173299999999999,49834.270000000004
2025-03-14 09:40:00,5.17015,5.20285,5.17015,5.20285,43260.268
2025-03-14 09:45:00,5.2021,5.2021,5.1903500000000005,5.19585,45799.01
2025-03-14 09:50:00,5.197699999999999,5.197699999999999,5.1930499999999995,5.1930499999999995,50863.045999999995
2025-03-14 09:55:00,5.19135,5.19195,5.18535,5.1892499999999995,43720.078
2025-03-14 10:00:00,5.193849999999999,5.2031,5.193849999999999,5.20045,47189.618
2025-03-14 10:05:00,5.192349999999999,5.1953499999999995,5.18685,5.187749999999999,48868.416
2025-03-14 10:10:00,5.187250000000001,5.187250000000001,5.1789000000000005,5.1789000000000005,49898.5
2025-03-14 10:15:00,5.180999999999999,5.18985,5.1784,5.1853,39280.2
2025-03-14 10:20:00,5.1807,5.1807,5.1701999999999995,5.17395,37812.744
2025-03-14 10:25:00,5.17795,5.19525,5.17795,5.1937999999999995,38873.346000000005
2025-03-14 10:30:00,5.2004,5.2004,5.19125,5.19125,41654.126000000004
2025-03-14 10:35:00,5.1918500000000005,5.22185,5.1918500000000005,5.22185,43415.327999999994
2025-03-14 10:40:00,5.21645,5.2202,5.2064,5.2064,42291.456000000006
2025-03-14 10:45:00,5.21675,5.22855,5.215,5.215,45648.432
2025-03-14 10:50:00,5.2193000000000005,5.222799999999999,5.21005,5.21215,46874.014
2025-03-14 10:55:00,5.212,5.2122,5.2072,5.21045,40176.524
2025-03-14 11:00:00,5.22105,5.22605,5.21945,5.22295,44997.229999999996
2025-03-14 11:05:00,5.2194,5.2195,5.21165,5.2195,46065.198
2025-03-14 11:10:00,5.2241,5.2288,5.2241,5.22605,46152.576
2025-03-14 11:15:00,5.2234,5.2360500000000005,5.22185,5.2360500000000005,49360.880000000005
2025-03-14 11:20:00,5.23945,5.2409,5.2347,5.2409,49741.833999999995
2025-03-14 11:25:00,5.2371,5.2378,5.23175,5.2351,50075.754
2025-03-14 11:30:00,5.23155,5.23155,5.214499999999999,5.2165,44018.25
2025-03-14 11:35:00,5.21925,5.2257,5.21925,5.22525,42542.212
2025-03-14 11:40:00,5.22255,5.22255,5.21875,5.2219999999999995,46913.774
2025-03-14 11:45:00,5.2149,5.2149,5.21065,5.21275,56026.824
2025-03-14 11:50:00,5.2128499999999995,5.2142,5.2069,5.2135,46761.73
2025-03-14 11:55:00,5.21805,5.2250499999999995,5.21425,5.21425,48873.516
2025-03-14 12:00:00,5.218249999999999,5.218249999999999,5.157299999999999,5.157299999999999,53052.906
2025-03-14 12:05:00,5.15495,5.16885,5.15495,5.16885,57132.766
2025-03-14 12:10:00,5.17485,5.18305,5.17265,5.18305,51707.350000000006
2025-03-14 12:15:00,5.1843,5.1843,5.1735,5.17945,47790.428
2025-03-14 12:20:00,5.1886,5.1929,5.1865000000000006,5.1865000000000006,42414.462
2025-03-14 12:25:00,5.17995,5.17995,5.16765,5.17005,36449.418
2025-03-14 12:30:00,5.17015,5.17015,5.16085,5.16085,44666.549999999996
2025-03-14 12:35:00,5.1621,5.1693,5.1621,5.1655999999999995,46423.572
2025-03-14 12:40:00,5.1579,5.1579,5.1433,5.1433,50356.835999999996
2025-03-14 12:45:00,5.1489,5.1539,5.14235,5.15255,40120.554
2025-03-14 12:50:00,5.1586,5.16085,5.15475,5.16085,40145.045999999995
2025-03-14 12:55:00,5.158799999999999,5.16355,5.158799999999999,5.16355,44218.229999999996
2025-03-14 13:00:00,5.1636500000000005,5.17405,5.1636500000000005,5.17405,44836.674
2025-03-14 13:05:00,5.1718,5.1718,5.16885,5.16955,43634.240000000005
2025-03-14 13:10:00,5.168950000000001,5.168950000000001,5.15695,5.15695,46240.456
2025-03-14 13:15:00,5.15575,5.15575,5.14245,5.1541999999999994,39563.278000000006
2025-03-14 13:20:00,5.1568000000000005,5.1615,5.1568000000000005,5.1615,43081.096
2025-03-14 13:25:00,5.15995,5.15995,5.15545,5.1577,45073.79
2025-03-14 13:30:00,5.16765,5.185,5.16765,5.183949999999999,38737.659999999996
2025-03-14 13:35:00,5.1811,5.192349999999999,5.1811,5.183949999999999,46486.474
2025-03-14 13:40:00,5.17905,5.17905,5.15,5.15765,40840.592
2025-03-14 13:45:00,5.17275,5.1793,5.1674,5.1793,43478.28
2025-03-14 13:50:00,5.196899999999999,5.2088,5.1911000000000005,5.2088,49147.516
2025-03-14 13:55:00,5.19965,5.19965,5.1823999999999995,5.19945,40900.623999999996
2025-03-14 14:00:00,5.1638,5.1823999999999995,5.1638,5.18155,35527.71
2025-03-14 14:05:00,5.1793499999999995,5.1793499999999995,5.156499999999999,5.1567,42346.412
2025-03-14 14:10:00,5.176349999999999,5.18665,5.176349999999999,5.183450000000001,46844.378000000004
2025-03-14 14:15:00,5.187250000000001,5.187250000000001,5.17325,5.1779,41661.606
2025-03-14 14:20:00,5.1691,5.19605,5.1691,5.19605,42181.032
2025-03-14 14:25:00,5.188000000000001,5.188000000000001,5.1766000000000005,5.1766000000000005,47775.436
2025-03-14 14:30:00,5.1854,5.2044999999999995,5.18335,5.2044999999999995,48105.908
2025-03-14 14:35:00,5.196,5.21725,5.196,5.21605,59472.795999999995
2025-03-14 14:40:00,5.22985,5.241899999999999,5.2169,5.241899999999999,60871.528000000006
2025-03-14 14:45:00,5.2225,5.2333,5.21555,5.21995,50538.012
2025-03-14 14:50:00,5.2216000000000005,5.2305,5.2216000000000005,5.22375,49790.116
2025-03-14 14:55:00,5.2113499999999995,5.2223500000000005,5.2113499999999995,5.2223500000000005,42568.174
2025-03-14 15:00:00,5.226649999999999,5.25515,5.226649999999999,5.25515,47985.626000000004
2025-03-14 15:05:00,5.2583,5.28295,5.2583,5.26155,53901.221999999994
2025-03-14 15:10:00,5.2666,5.2702,5.2622,5.2622,47790.618
2025-03-14 15:15:00,5.25795,5.2949,5.25795,5.2949,65121.31999999999
2025-03-14 15:20:00,5.2955000000000005,5.2977,5.277699999999999,5.2875,61332.074
2025-03-14 15:25:00,5.2862,5.30015,5.2829,5.30015,53188.804000000004
2025-03-14 15:30:00,5.30485,5.32085,5.304,5.305149999999999,51606.392
2025-03-14 15:35:00,5.3165,5.3165,5.3012,5.3012,40883.444
2025-03-14 15:40:00,5.3113,5.3113,5.294499999999999,5.29495,47984.153999999995
2025-03-14 15:45:00,5.27525,5.27525,5.2566500000000005,5.26295,41695.932
2025-03-14 15:50:00,5.2650500000000005,5.2650500000000005,5.2362,5.2406500000000005,47562.28199999999
2025-03-14 15:55:00,5.2444500000000005,5.25855,5.2444500000000005,5.2524,55344.333999999995
2025-03-14 16:00:00,5.25845,5.2674,5.2408,5.246700000000001,61633.53200000001
2025-03-14 16:05:00,5.23595,5.2492,5.2339,5.2492,61599.331999999995
2025-03-14 16:10:00,5.259550000000001,5.27435,5.259550000000001,5.27435,47201.18199999999
2025-03-14 16:15:00,5.28115,5.30715,5.28115,5.305899999999999,58916.198
2025-03-14 16:20:00,5.30645,5.30955,5.30075,5.30075,47724.551999999996
2025-03-14 16:25:00,5.28885,5.298500000000001,5.28395,5.298500000000001,59477.238
2025-03-14 16:30:00,5.2983,5.3017,5.28405,5.3017,43488.96
2025-03-14 16:35:00,5.306699999999999,5.306699999999999,5.29085,5.294449999999999,46729.264
2025-03-14 16:40:00,5.29395,5.29395,5.28415,5.28995,58100.664000000004
2025-03-14 16:45:00,5.29615,5.29615,5.27965,5.2858,53842.469999999994
2025-03-14 16:50:00,5.2872,5.28775,5.28465,5.28465,48603.036
2025-03-14 16:55:00,5.28,5.286250000000001,5.28,5.286250000000001,58974.159999999996
2025-03-14 17:00:00,5.28235,5.2846,5.2692,5.2703500000000005,55075.714
2025-03-14 17:05:00,5.26335,5.26815,5.26335,5.26595,58633.882
2025-03-14 17:10:00,5.2598,5.2598,5.25045,5.2581500000000005,65076.166000000005
2025-03-14 17:15:00,5.2650500000000005,5.2650500000000005,5.25175,5.25175,53666.094
2025-03-14 17:20:00,5.25545,5.2574000000000005,5.2491,5.2511,54260.14199999999
2025-03-14 17:25:00,5.25365,5.25365,5.241099999999999,5.241099999999999,68149.246
2025-03-14 17:30:00,5.242,5.2432,5.23135,5.23135,50812.694
2025-03-14 17:35:00,5.2331,5.24545,5.22375,5.24545,55746.206000000006
2025-03-14 17:40:00,5.2418499999999995,5.2461,5.2405,5.2405,50951.382
2025-03-14 17:45:00,5.2433499999999995,5.24705,5.240399999999999,5.2413,49565.356
2025-03-14 17:50:00,5.2379,5.23875,5.22785,5.22785,48936.632
2025-03-14 17:55:00,5.2295,5.2427,5.2295,5.239800000000001,44985.266
2025-03-14 18:00:00,5.25585,5.2602,5.2546,5.2602,53679.404
2025-03-14 18:05:00,5.2566500000000005,5.2566500000000005,5.23905,5.2432,56321.078
2025-03-14 18:10:00,5.24835,5.24835,5.23555,5.23715,59621.602
2025-03-14 18:15:00,5.234299999999999,5.234299999999999,5.21845,5.21845,56015.130000000005
2025-03-14 18:20:00,5.22015,5.22075,5.21625,5.21675,57158.52
2025-03-14 18:25:00,5.21555,5.22315,5.21555,5.22225,51209.81800000001
2025-03-14 18:30:00,5.225,5.225,5.2151499999999995,5.2206,47733.770000000004
2025-03-14 18:35:00,5.2242999999999995,5.2440999999999995,5.2242999999999995,5.2440999999999995,48824.186
2025-03-14 18:40:00,5.24535,5.24535,5.2386,5.2419,50150.979999999996
2025-03-14 18:45:00,5.23805,5.23805,5.2326999999999995,5.2326999999999995,47054.194
2025-03-14 18:50:00,5.2299,5.2299,5.22635,5.22905,46700.816000000006
2025-03-14 18:55:00,5.2272,5.2339,5.2272,5.2339,42543.326
2025-03-14 19:00:00,5.2305,5.24175,5.2305,5.24175,55647.808
2025-03-14 19:05:00,5.2465,5.2595,5.2465,5.2595,53345.348
2025-03-14 19:10:00,5.2608999999999995,5.26665,5.2584,5.2584,51582.728
2025-03-14 19:15:00,5.253349999999999,5.26265,5.2499,5.26265,48989.764
2025-03-14 19:20:00,5.26105,5.26105,5.247249999999999,5.247249999999999,48531.666
2025-03-14 19:25:00,5.2406,5.2406,5.2360500000000005,5.2367,62266.306
2025-03-14 19:30:00,5.2376000000000005,5.2376000000000005,5.230650000000001,5.2311,51709.719999999994
2025-03-14 19:35:00,5.2311,5.2311,5.2226,5.22815,47147.132
2025-03-14 19:40:00,5.2328,5.2328,5.2138,5.2138,51007.08
2025-03-14 19:45:00,5.20375,5.2211,5.20375,5.2211,51010.833999999995
2025-03-14 19:50:00,5.22015,5.2265,5.22015,5.2265,42541.358
2025-03-14 19:55:00,5.2241,5.22935,5.2241,5.22605,47841.21
2025-03-14 20:00:00,5.22415,5.22415,5.2156,5.21885,49010.224
2025-03-14 20:05:00,5.2165,5.2189499999999995,5.2165,5.2189499999999995,60545.793999999994
2025-03-14 20:10:00,5.21725,5.2178,5.206099999999999,5.206099999999999,45178.862
2025-03-14 20:15:00,5.205,5.205,5.1837,5.1837,52097.214
2025-03-14 20:20:00,5.1793,5.1793,5.163449999999999,5.1676,55245.933999999994
2025-03-14 20:25:00,5.1693999999999996,5.18075,5.1693999999999996,5.18075,56571.42
2025-03-14 20:30:00,5.1777,5.1777,5.165900000000001,5.165900000000001,58854.27
2025-03-14 20:35:00,5.16535,5.18135,5.16535,5.18135,55765.094
2025-03-14 20:40:00,5.17945,5.1888,5.1792,5.18755,51170.528000000006
2025-03-14 20:45:00,5.18515,5.1928,5.18135,5.1928,54412.41799999999
2025-03-14 20:50:00,5.19235,5.19235,5.18765,5.19005,52520.77
2025-03-14 20:55:00,5.19325,5.1979500000000005,5.1921,5.197800000000001,46687.974
2025-03-14 21:00:00,5.19745,5.19805,5.1791,5.1791,52509.28600000001
2025-03-14 21:05:00,5.18105,5.1927,5.18105,5.1927,61348.324
2025-03-14 21:10:00,5.19375,5.2075,5.1922,5.2075,59365.936
2025-03-14 21:15:00,5.19985,5.20195,5.19325,5.1986,50393.363999999994
2025-03-14 21:20:00,5.19985,5.2002,5.1933,5.2002,50564.46000000001
2025-03-14 21:25:00,5.198,5.20055,5.19665,5.1991499999999995,50982.943999999996
2025-03-14 21:30:00,5.1937999999999995,5.205,5.1937999999999995,5.19835,50984.986
2025-03-14 21:35:00,5.19695,5.20285,5.19695,5.2011,43899.808
2025-03-14 21:40:00,5.20715,5.20715,5.2022,5.2022,62031.174
2025-03-14 21:45:00,5.1991,5.199450000000001,5.19705,5.199450000000001,44746.45
2025-03-14 21:50:00,5.20035,5.20395,5.20005,5.20005,45688.502
2025-03-14 21:55:00,5.20215,5.2087,5.2014,5.2087,49052.668
2025-03-14 22:00:00,5.2181999999999995,5.2181999999999995,5.2115,5.2115,53978.802
2025-03-14 22:05:00,5.219049999999999,5.22145,5.2124500000000005,5.221,51858.770000000004
2025-03-14 22:10:00,5.2250499999999995,5.22865,5.22135,5.22755,42421.736
2025-03-14 22:15:00,5.2275,5.2330000000000005,5.2275,5.22825,52846.295999999995
2025-03-14 22:20:00,5.2250499999999995,5.2255,5.22,5.22,49803.740000000005
2025-03-14 22:25:00,5.22165,5.2286,5.22085,5.22085,49352.007999999994
2025-03-14 22:30:00,5.22045,5.23135,5.2204,5.23135,52768.816000000006
2025-03-14 22:35:00,5.232100000000001,5.24,5.232100000000001,5.2367,48626.226
2025-03-14 22:40:00,5.23815,5.2431,5.23815,5.24175,54377.058
2025-03-14 22:45:00,5.24665,5.24665,5.2345500000000005,5.2391,57054.99199999999
2025-03-14 22:50:00,5.24135,5.2506,5.24135,5.2454,53914.219999999994
2025-03-14 22:55:00,5.2457,5.24625,5.2417,5.24245,50726.992
2025-03-14 23:00:00,5.23745,5.23745,5.22975,5.2366,51456.322
2025-03-14 23:05:00,5.2250499999999995,5.227550000000001,5.22355,5.223649999999999,53446.806000000004
2025-03-14 23:10:00,5.22165,5.22255,5.2162500000000005,5.2162500000000005,53366.902
2025-03-14 23:15:00,5.21925,5.223000000000001,5.21425,5.223000000000001,45583.67
2025-03-14 23:20:00,5.2192,5.22485,5.2192,5.22485,40290.35
2025-03-14 23:25:00,5.22555,5.23095,5.2218,5.23095,54138.862
2025-03-14 23:30:00,5.230650000000001,5.23575,5.22725,5.228400000000001,54282.65800000001
2025-03-14 23:35:00,5.2262,5.2262,5.2171,5.22215,53494.378000000004
2025-03-14 23:40:00,5.22265,5.22265,5.204549999999999,5.204549999999999,46856.202000000005
2025-03-14 23:45:00,5.20615,5.21715,5.20615,5.21715,44788.85
2025-03-14 23:50:00,5.2147,5.2147,5.2057,5.2057,51785.346
2025-03-14 23:55:00,5.20515,5.20515,5.1991499999999995,5.2049,47088.41799999999
2025-03-15 00:00:00,5.2052499999999995,5.2052499999999995,5.19115,5.2012,59499.98
2025-03-15 00:05:00,5.19515,5.20415,5.19515,5.20415,55017.31999999999
2025-03-15 00:10:00,5.2118,5.2119,5.2063500000000005,5.20815,51546.274
2025-03-15 00:15:00,5.20285,5.20345,5.197150000000001,5.197150000000001,51953.256
2025-03-15 00:20:00,5.20345,5.204000000000001,5.197150000000001,5.204000000000001,47964.168
2025-03-15 00:25:00,5.2072,5.2134,5.2072,5.2113499999999995,50048.686
2025-03-15 00:30:00,5.214449999999999,5.21655,5.21225,5.21315,42487.407999999996
2025-03-15 00:35:00,5.2187,5.225350000000001,5.2187,5.2232,51509.19
2025-03-15 00:40:00,5.2193,5.2193,5.21115,5.21115,42206.92
2025-03-15 00:45:00,5.2166,5.2223500000000005,5.2166,5.2184,48227.994
2025-03-15 00:50:00,5.21775,5.2235,5.21775,5.22295,54609.85799999999
2025-03-15 00:55:00,5.2229,5.2229,5.21715,5.2172,53181.68999999999
2025-03-15 01:00:00,5.21405,5.21405,5.20195,5.20195,62905.648
2025-03-15 01:05:00,5.2063,5.2104,5.20225,5.2104,48996.619999999995
2025-03-15 01:10:00,5.21385,5.22005,5.21385,5.21975,41731.012
2025-03-15 01:15:00,5.21965,5.23255,5.21965,5.231999999999999,49447.346
2025-03-15 01:20:00,5.22775,5.22775,5.2208000000000006,5.2212499999999995,56997.31999999999
2025-03-15 01:25:00,5.21965,5.22075,5.21435,5.21435,58644.21799999999
2025-03-15 01:30:00,5.214449999999999,5.214449999999999,5.20795,5.20795,49330.990000000005
2025-03-15 01:35:00,5.2034,5.2044,5.2018,5.2044,60872.79400000001
2025-03-15 01:40:00,5.19835,5.19835,5.1852,5.188000000000001,60984.159999999996
2025-03-15 01:45:00,5.1988,5.2059,5.19815,5.2059,51080.898
2025-03-15 01:50:00,5.2092,5.2148,5.2092,5.2148,56312.61
2025-03-15 01:55:00,5.21465,5.222899999999999,5.2128499999999995,5.2223500000000005,57745.740000000005
2025-03-15 02:00:00,5.215949999999999,5.215949999999999,5.204000000000001,5.209149999999999,56700.329999999994
2025-03-15 02:05:00,5.20435,5.2135,5.20155,5.2135,56542.35599999999
2025-03-15 02:10:00,5.2151,5.22165,5.2151,5.21565,49318.106
2025-03-15 02:15:00,5.21295,5.21295,5.2048000000000005,5.2048000000000005,57701.266
2025-03-15 02:20:00,5.20495,5.20495,5.19675,5.19675,44236.4
2025-03-15 02:25:00,5.1951,5.2040500000000005,5.195,5.2040500000000005,57376.448
2025-03-15 02:30:00,5.20545,5.20545,5.1935,5.1935,54642.626000000004
2025-03-15 02:35:00,5.195600000000001,5.20105,5.195600000000001,5.20105,44351.382
2025-03-15 02:40:00,5.2025,5.2078500000000005,5.20115,5.20115,47876.504
2025-03-15 02:45:00,5.2038,5.2182,5.2019,5.2182,57076.846
2025-03-15 02:50:00,5.2202,5.2326,5.2202,5.2313,48538.085999999996
2025-03-15 02:55:00,5.2318,5.23355,5.2318,5.23245,55901.46
2025-03-15 03:00:00,5.232150000000001,5.245,5.232150000000001,5.24295,52869.39200000001
2025-03-15 03:05:00,5.2424,5.24435,5.2383500000000005,5.2433499999999995,56016.27
2025-03-15 03:10:00,5.24245,5.24245,5.23165,5.2357,51799.090000000004
2025-03-15 03:15:00,5.2391,5.2641,5.2391,5.2641,52242.403999999995
2025-03-15 03:20:00,5.2598,5.2674,5.25795,5.2674,52822.77
2025-03-15 03:25:00,5.2651,5.269349999999999,5.26305,5.26305,49948.702000000005
2025-03-15 03:30:00,5.2607,5.274,5.2607,5.26935,52314.164000000004
2025-03-15 03:35:00,5.26905,5.2814,5.26905,5.2814,51877.606
2025-03-15 03:40:00,5.2724,5.2724,5.2671,5.267849999999999,57705.16799999999
2025-03-15 03:45:00,5.2712,5.2871500000000005,5.2712,5.2871500000000005,50498.604
2025-03-15 03:50:00,5.2955000000000005,5.30425,5.29245,5.29245,47618.770000000004
2025-03-15 03:55:00,5.2875499999999995,5.2956,5.2875499999999995,5.2894000000000005,53360.10400000001
2025-03-15 04:00:00,5.28805,5.2963000000000005,5.28515,5.28515,59312.054000000004
2025-03-15 04:05:00,5.2828,5.28745,5.2782,5.2782,57098.259999999995
2025-03-15 04:10:00,5.27805,5.27805,5.27095,5.27095,52222.244
2025-03-15 04:15:00,5.271100000000001,5.27455,5.26755,5.2696000000000005,56278.398
2025-03-15 04:20:00,5.26765,5.2751,5.26765,5.27405,53926.996
2025-03-15 04:25:00,5.2709,5.27505,5.26965,5.27505,54756.10800000001
2025-03-15 04:30:00,5.273899999999999,5.280749999999999,5.273899999999999,5.280749999999999,48079.626000000004
2025-03-15 04:35:00,5.2958,5.301500000000001,5.2958,5.2997,45968.191999999995
2025-03-15 04:40:00,5.2953,5.2992,5.293900000000001,5.29555,53205.221999999994
2025-03-15 04:45:00,5.29205,5.299250000000001,5.290050000000001,5.299250000000001,55223.45
2025-03-15 04:50:00,5.2983,5.3020499999999995,5.2983,5.29895,53856.05
2025-03-15 04:55:00,5.3057,5.3057,5.29845,5.2985,47629.884
2025-03-15 05:00:00,5.29865,5.3102,5.294449999999999,5.3102,49807.221999999994
2025-03-15 05:05:00,5.3055,5.3126999999999995,5.3004,5.3126999999999995,48087.229999999996
2025-03-15 05:10:00,5.3043499999999995,5.31095,5.3043499999999995,5.31095,46180.108
2025-03-15 05:15:00,5.3055,5.3055,5.3004999999999995,5.3032,45697.272000000004
2025-03-15 05:20:00,5.3041,5.3041,5.29945,5.299849999999999,51993.83
2025-03-15 05:25:00,5.29805,5.30265,5.29455,5.2959499999999995,43923.634000000005
2025-03-15 05:30:00,5.3015,5.3138000000000005,5.3015,5.3138000000000005,43934.871999999996
2025-03-15 05:35:00,5.3176000000000005,5.3241,5.31735,5.32045,53438.64
2025-03-15 05:40:00,5.30755,5.31785,5.30755,5.3164,50895.64599999999
2025-03-15 05:45:00,5.316599999999999,5.3185,5.309,5.311,54535.848
2025-03-15 05:50:00,5.3130500000000005,5.3165,5.3098,5.3154,47775.484
2025-03-15 05:55:00,5.3209,5.321149999999999,5.316800000000001,5.316800000000001,45809.922
2025-03-15 06:00:00,5.32075,5.32085,5.3130500000000005,5.314500000000001,46608.576
2025-03-15 06:05:00,5.3043,5.30525,5.2993500000000004,5.300599999999999,53378.956000000006
2025-03-15 06:10:00,5.3018,5.3118,5.3018,5.31065,48470.48
2025-03-15 06:15:00,5.324199999999999,5.3366,5.324199999999999,5.33005,47646.092000000004
2025-03-15 06:20:00,5.33805,5.34055,5.3303,5.3303,48458.398
2025-03-15 06:25:00,5.3354,5.3354,5.3233,5.3233,50539.222
2025-03-15 06:30:00,5.3138000000000005,5.3264499999999995,5.3104,5.3264499999999995,47280.258
2025-03-15 06:35:00,5.3301,5.35445,5.3301,5.35445,54863.846
2025-03-15 06:40:00,5.34995,5.34995,5.33675,5.33675,48081.776
2025-03-15 06:45:00,5.34085,5.3491,5.34085,5.344099999999999,52593.542
2025-03-15 06:50:00,5.34075,5.34075,5.32745,5.33315,49073.224
2025-03-15 06:55:00,5.3372,5.3395,5.33165,5.33165,55474.488
2025-03-15 07:00:00,5.33645,5.33775,5.3281,5.3328,45198.740000000005
2025-03-15 07:05:00,5.32885,5.32885,5.30885,5.30885,44267.596000000005
2025-03-15 07:10:00,5.30505,5.31215,5.30505,5.31215,45129.688
2025-03-15 07:15:00,5.3052,5.3052,5.2947500000000005,5.30345,48728.382
2025-03-15 07:20:00,5.29585,5.29585,5.28665,5.288449999999999,52844.634
2025-03-15 07:25:00,5.281,5.28285,5.2796,5.2796,56353.469999999994
2025-03-15 07:30:00,5.27915,5.27915,5.27075,5.27425,46972.388
2025-03-15 07:35:00,5.27725,5.289350000000001,5.27725,5.289350000000001,44683.214
2025-03-15 07:40:00,5.2852,5.2852,5.27985,5.2837,52072.42
2025-03-15 07:45:00,5.2959,5.29675,5.2935,5.2935,46373.240000000005
2025-03-15 07:50:00,5.28565,5.28575,5.279249999999999,5.28575,47558.842
2025-03-15 07:55:00,5.2896,5.2896,5.28,5.28,47117.484
2025-03-15 08:00:00,5.2848500000000005,5.2913499999999996,5.27745,5.28335,50657.348
2025-03-15 08:05:00,5.2804,5.2966,5.2804,5.2966,51098.734
2025-03-15 08:10:00,5.291449999999999,5.291449999999999,5.2798,5.284649999999999,53525.83
2025-03-15 08:15:00,5.28265,5.28265,5.271100000000001,5.27985,46937.918
2025-03-15 08:20:00,5.27845,5.3023,5.27845,5.296049999999999,49870.469999999994
2025-03-15 08:25:00,5.30645,5.3608,5.30065,5.30065,52784.838
2025-03-15 08:30:00,5.2936499999999995,5.33315,5.2936499999999995,5.33315,61735.014
2025-03-15 08:35:00,5.3187999999999995,5.3187999999999995,5.306649999999999,5.318300000000001,55468.590000000004
2025-03-15 08:40:00,5.32245,5.3401,5.32245,5.3331,51041.506
2025-03-15 08:45:00,5.3415,5.3415,5.3244,5.3244,53057.778000000006
2025-03-15 08:50:00,5.3294,5.3294,5.318099999999999,5.32515,50657.193999999996
2025-03-15 08:55:00,5.31945,5.3383,5.31945,5.3383,52938.708000000006
2025-03-15 09:00:00,5.3317,5.3317,5.324199999999999,5.32705,45125.004
2025-03-15 09:05:00,5.31885,5.321400000000001,5.3119499999999995,5.321400000000001,57734.329999999994
2025-03-15 09:10:00,5.3206500000000005,5.32505,5.31415,5.31415,59599.262
2025-03-15 09:15:00,5.3174,5.3241,5.312799999999999,5.312799999999999,57914.382000000005
2025-03-15 09:20:00,5.29965,5.3087,5.29965,5.30295,57184.445999999996
2025-03-15 09:25:00,5.30165,5.3029,5.29955,5.3029,58026.740000000005
2025-03-15 09:30:00,5.30245,5.3167,5.30245,5.3167,48417.504
2025-03-15 09:35:00,5.3119,5.3213,5.3119,5.3213,49855.336
2025-03-15 09:40:00,5.31905,5.3236,5.3163,5.31705,55242.724
2025-03-15 09:45:00,5.3121,5.3213,5.3121,5.32085,48027.618
2025-03-15 09:50:00,5.3283000000000005,5.347200000000001,5.3283000000000005,5.34325,49866.731999999996
2025-03-15 09:55:00,5.35215,5.3610500000000005,5.350849999999999,5.35555,49400.918
2025-03-15 10:00:00,5.35295,5.35295,5.33545,5.33545,51141.445999999996
2025-03-15 10:05:00,5.344849999999999,5.344849999999999,5.34025,5.34235,51569.794
2025-03-15 10:10:00,5.3465,5.3466000000000005,5.34335,5.34335,45434.708
2025-03-15 10:15:00,5.3423,5.3441,5.3405000000000005,5.3405000000000005,43721.908
2025-03-15 10:20:00,5.3289,5.3291,5.32395,5.3256499999999996,53723.93000000001
2025-03-15 10:25:00,5.3261,5.32805,5.3157499999999995,5.316,49688.42
2025-03-15 10:30:00,5.32385,5.32545,5.32055,5.32545,46229.786
2025-03-15 10:35:00,5.32825,5.3296,5.31715,5.3296,42392.39599999999
2025-03-15 10:40:00,5.31855,5.3238,5.31855,5.3235,47803.996
2025-03-15 10:45:00,5.32795,5.33485,5.3251,5.3251,45833.344
2025-03-15 10:50:00,5.32375,5.3304,5.32375,5.3273,40809.958
2025-03-15 10:55:00,5.3271999999999995,5.3362,5.3271999999999995,5.3345,49854.373999999996
2025-03-15 11:00:00,5.3325,5.3325,5.3155,5.31695,54589.692
2025-03-15 11:05:00,5.31405,5.32005,5.31405,5.3149,52614.335999999996
2025-03-15 11:10:00,5.31615,5.31615,5.31015,5.31015,49196.418
2025-03-15 11:15:00,5.30595,5.3102,5.30235,5.3102,57311.39399999999
2025-03-15 11:20:00,5.31565,5.32115,5.3131,5.31985,44840.178
2025-03-15 11:25:00,5.3244,5.32945,5.3205,5.32395,48884.346000000005
2025-03-15 11:30:00,5.3272,5.3431,5.3272,5.3431,54255.581999999995
2025-03-15 11:35:00,5.32465,5.3306000000000004,5.32075,5.3306000000000004,51059.532
2025-03-15 11:40:00,5.323449999999999,5.323449999999999,5.312250000000001,5.312250000000001,47294.651999999995
2025-03-15 11:45:00,5.315300000000001,5.315300000000001,5.3104499999999994,5.3119,46726.5
2025-03-15 11:50:00,5.309150000000001,5.31315,5.3079,5.3079,49586.903999999995
2025-03-15 11:55:00,5.308199999999999,5.308199999999999,5.302949999999999,5.302949999999999,45869.436
2025-03-15 12:00:00,5.301,5.3011,5.29055,5.29055,47806.102
2025-03-15 12:05:00,5.29575,5.29655,5.2942,5.2942,43844.636
2025-03-15 12:10:00,5.30025,5.30855,5.29555,5.30855,47598.854
2025-03-15 12:15:00,5.3025,5.3025,5.2975,5.29815,43157.414000000004
2025-03-15 12:20:00,5.29755,5.3065999999999995,5.29605,5.29605,47409.19
2025-03-15 12:25:00,5.29895,5.30705,5.29895,5.30705,55311.426
2025-03-15 12:30:00,5.30795,5.31405,5.30655,5.30975,49330.42599999999
2025-03-15 12:35:00,5.3138,5.315799999999999,5.3096499999999995,5.3105,47057.49
2025-03-15 12:40:00,5.30935,5.30935,5.3035,5.308350000000001,48450.752
2025-03-15 12:45:00,5.3106,5.328150000000001,5.3106,5.328150000000001,53662.882000000005
2025-03-15 12:50:00,5.32105,5.3252,5.31675,5.31745,48099.074
2025-03-15 12:55:00,5.3184000000000005,5.31985,5.3157499999999995,5.31725,48642.76599999999
2025-03-15 13:00:00,5.31865,5.32085,5.31355,5.31645,51329.704000000005
2025-03-15 13:05:00,5.32095,5.32695,5.31895,5.32695,48078.189999999995
2025-03-15 13:10:00,5.3325,5.3331,5.3179,5.3179,49452.53999999999
2025-03-15 13:15:00,5.3223,5.3223,5.312250000000001,5.31765,47573.077999999994
2025-03-15 13:20:00,5.3212,5.3212,5.3142,5.3142,53426.49399999999
2025-03-15 13:25:00,5.31285,5.32165,5.31285,5.31495,50664.729999999996
2025-03-15 13:30:00,5.31235,5.31235,5.302899999999999,5.30655,44831.520000000004
2025-03-15 13:35:00,5.3206500000000005,5.32765,5.3206500000000005,5.32115,53154.762
2025-03-15 13:40:00,5.32855,5.3363499999999995,5.32855,5.3363499999999995,50645.416000000005
2025-03-15 13:45:00,5.34245,5.3534500000000005,5.340400000000001,5.340400000000001,48551.774
2025-03-15 13:50:00,5.3338,5.3338,5.32945,5.33265,63271.842000000004
2025-03-15 13:55:00,5.33465,5.34085,5.33425,5.3368,54945.13799999999
2025-03-15 14:00:00,5.32765,5.32765,5.306649999999999,5.306649999999999,60831.869999999995
2025-03-15 14:05:00,5.308999999999999,5.31415,5.307,5.31375,58777.026
2025-03-15 14:10:00,5.3223,5.3223,5.3168500000000005,5.32135,55553.56999999999
2025-03-15 14:15:00,5.3154,5.3181,5.313,5.31635,49633.434
2025-03-15 14:20:00,5.31295,5.314299999999999,5.3122,5.3129,53445.376000000004
2025-03-15 14:25:00,5.3138000000000005,5.321899999999999,5.31295,5.3189,52615.952000000005
2025-03-15 14:30:00,5.313549999999999,5.31825,5.313549999999999,5.3180499999999995,51256.108
2025-03-15 14:35:00,5.3126999999999995,5.3290500000000005,5.3126999999999995,5.3290500000000005,46056.252
2025-03-15 14:40:00,5.3279,5.3388,5.3242,5.3388,49827.384000000005
2025-03-15 14:45:00,5.33675,5.3466000000000005,5.3340499999999995,5.33575,52701.183999999994
2025-03-15 14:50:00,5.3418,5.35075,5.3418,5.35075,55334.664000000004
2025-03-15 14:55:00,5.3435,5.3435,5.33105,5.33105,52776.91599999999
2025-03-15 15:00:00,5.33085,5.3499,5.33085,5.34925,51190.232
2025-03-15 15:05:00,5.3502,5.3508,5.34325,5.34825,49445.583999999995
2025-03-15 15:10:00,5.3382000000000005,5.3383,5.3369,5.3383,50190.978
2025-03-15 15:15:00,5.3377,5.338150000000001,5.32925,5.32925,47706.808
2025-03-15 15:20:00,5.3393,5.35065,5.3393,5.35065,43480.468
2025-03-15 15:25:00,5.3502,5.35515,5.32925,5.32925,49872.398
2025-03-15 15:30:00,5.3302499999999995,5.3302499999999995,5.3223,5.3223,55683.134
2025-03-15 15:35:00,5.31865,5.3223,5.3157,5.3223,60263.06999999999
2025-03-15 15:40:00,5.320399999999999,5.3312,5.320399999999999,5.329000000000001,49174.094
2025-03-15 15:45:00,5.3337,5.3337,5.32945,5.33225,53388.154
2025-03-15 15:50:00,5.322150000000001,5.32635,5.3186,5.3203,48016.108
2025-03-15 15:55:00,5.320399999999999,5.32105,5.31525,5.316050000000001,47685.28199999999
2025-03-15 16:00:00,5.3149,5.328749999999999,5.3149,5.318,55846.956000000006
2025-03-15 16:05:00,5.3233,5.34195,5.3233,5.34195,52001.176
2025-03-15 16:10:00,5.33075,5.3438,5.33075,5.3438,50340.826
2025-03-15 16:15:00,5.33855,5.35195,5.33855,5.343,51479.688
2025-03-15 16:20:00,5.34795,5.35645,5.34415,5.35645,48281.858
2025-03-15 16:25:00,5.3389500000000005,5.35125,5.3389500000000005,5.3486,53070.614
2025-03-15 16:30:00,5.34165,5.34165,5.337999999999999,5.3414,50124.954
2025-03-15 16:35:00,5.34195,5.3481000000000005,5.34195,5.3481000000000005,44889.61
2025-03-15 16:40:00,5.35185,5.3616,5.35185,5.3588000000000005,42651.903999999995
2025-03-15 16:45:00,5.3591999999999995,5.36745,5.3575,5.3575,49872.65
2025-03-15 16:50:00,5.35205,5.3594,5.3441,5.3441,53671.96
2025-03-15 16:55:00,5.3439499999999995,5.34425,5.33845,5.33845,50287.481999999996
2025-03-15 17:00:00,5.3500499999999995,5.3500499999999995,5.33715,5.33715,47420.626000000004
2025-03-15 17:05:00,5.33865,5.34905,5.33865,5.343,53102.492000000006
2025-03-15 17:10:00,5.344799999999999,5.3453,5.3431,5.3453,45494.088
2025-03-15 17:15:00,5.34825,5.354150000000001,5.3473500000000005,5.34925,46245.148
2025-03-15 17:20:00,5.35365,5.35455,5.3507,5.3541,50580.758
2025-03-15 17:25:00,5.354850000000001,5.356949999999999,5.3495,5.3495,55043.186
2025-03-15 17:30:00,5.3502,5.3515,5.3367,5.3367,48486.778000000006
2025-03-15 17:35:00,5.3345,5.3347999999999995,5.33395,5.3347999999999995,58707.768
2025-03-15 17:40:00,5.33355,5.33355,5.32025,5.3203499999999995,53169.554000000004
2025-03-15 17:45:00,5.32245,5.3228,5.318099999999999,5.322050000000001,50355.168
2025-03-15 17:50:00,5.319100000000001,5.3266,5.319100000000001,5.32245,54572.304000000004
2025-03-15 17:55:00,5.3235,5.3302499999999995,5.3235,5.32665,45218.933999999994
2025-03-15 18:00:00,5.3279499999999995,5.3374500000000005,5.3279499999999995,5.3347,50483.768
2025-03-15 18:05:00,5.33145,5.33915,5.3313,5.33695,53483.448
2025-03-15 18:10:00,5.3363,5.341749999999999,5.336,5.341749999999999,55719.114
2025-03-15 18:15:00,5.3382,5.3382,5.3329,5.3366,47567.284
2025-03-15 18:20:00,5.3429,5.3429,5.3393,5.3412,50692.026
2025-03-15 18:25:00,5.3355,5.3355,5.32785,5.32785,40692.444
2025-03-15 18:30:00,5.33495,5.33495,5.32775,5.3279,50672.032
2025-03-15 18:35:00,5.32865,5.3306000000000004,5.32545,5.32545,59192.272
2025-03-15 18:40:00,5.32335,5.32335,5.3132,5.3214500000000005,57016.56800000001
2025-03-15 18:45:00,5.32385,5.3241499999999995,5.317349999999999,5.31945,45670.986
2025-03-15 18:50:00,5.32265,5.32265,5.31935,5.319850000000001,48325.79400000001
2025-03-15 18:55:00,5.3172999999999995,5.3172999999999995,5.309200000000001,5.309200000000001,48632.00199999999
2025-03-15 19:00:00,5.3201,5.3201,5.30985,5.30985,57501.326
2025-03-15 19:05:00,5.3075,5.32625,5.3075,5.32625,50718.856
2025-03-15 19:10:00,5.324,5.324,5.3146,5.31545,48637.6
2025-03-15 19:15:00,5.3131,5.3262,5.3131,5.3262,57829.15
2025-03-15 19:20:00,5.32875,5.32875,5.32005,5.3259,56474.698
2025-03-15 19:25:00,5.3212,5.32725,5.3212,5.32135,52707.547999999995
2025-03-15 19:30:00,5.3317499999999995,5.3341,5.33065,5.3322,52163.60600000001
2025-03-15 19:35:00,5.3344000000000005,5.3362,5.3223,5.3362,45152.164000000004
2025-03-15 19:40:00,5.34185,5.345,5.3412500000000005,5.34315,52433.219999999994
2025-03-15 19:45:00,5.3452,5.3452,5.33685,5.33685,51361.546
2025-03-15 19:50:00,5.3419,5.35365,5.3419,5.35365,54727.92
2025-03-15 19:55:00,5.3498,5.3518,5.3496500000000005,5.3496500000000005,49718.522
2025-03-15 20:00:00,5.3568999999999996,5.3568999999999996,5.3533,5.35685,46520.729999999996
2025-03-15 20:05:00,5.35125,5.35735,5.35125,5.35365,53346.588
2025-03-15 20:10:00,5.3553999999999995,5.3589,5.3553999999999995,5.3584,47728.346
2025-03-15 20:15:00,5.3543,5.365349999999999,5.3543,5.365349999999999,47603.568
2025-03-15 20:20:00,5.3635,5.3635,5.3532,5.3532,54193.496
2025-03-15 20:25:00,5.3636,5.37585,5.3636,5.37585,47116.598
2025-03-15 20:30:00,5.39945,5.4043,5.38675,5.38675,53076.75399999999
2025-03-15 20:35:00,5.38765,5.38765,5.38195,5.38585,63350.48799999999
2025-03-15 20:40:00,5.38585,5.3932,5.38425,5.38425,61839.365999999995
2025-03-15 20:45:00,5.38485,5.3924,5.3833,5.3916,66445.676
2025-03-15 20:50:00,5.39235,5.39355,5.38495,5.38495,77714.454
2025-03-15 20:55:00,5.38255,5.386950000000001,5.38255,5.386950000000001,49269.794
2025-03-15 21:00:00,5.385350000000001,5.38865,5.38125,5.38865,43643.988
2025-03-15 21:05:00,5.3938500000000005,5.3971,5.39335,5.3971,47316.436
2025-03-15 21:10:00,5.39485,5.40395,5.390650000000001,5.40395,44257.282
2025-03-15 21:15:00,5.4072499999999994,5.4072499999999994,5.39825,5.39825,49566.482
2025-03-15 21:20:00,5.3927499999999995,5.3927499999999995,5.382199999999999,5.38355,55924.380000000005
2025-03-15 21:25:00,5.384399999999999,5.3979,5.384399999999999,5.3979,55393.971999999994
2025-03-15 21:30:00,5.4048,5.415050000000001,5.4048,5.4136,52190.862
2025-03-15 21:35:00,5.4148,5.4293499999999995,5.41475,5.4293499999999995,45362.574
2025-03-15 21:40:00,5.4315,5.4315,5.41315,5.41315,60289.484
2025-03-15 21:45:00,5.413349999999999,5.414,5.41235,5.41245,58141.838
2025-03-15 21:50:00,5.4074,5.4085,5.40575,5.4085,56191.98799999999
2025-03-15 21:55:00,5.402,5.402,5.394550000000001,5.3963,57090.373999999996
2025-03-15 22:00:00,5.4037500000000005,5.4037500000000005,5.39235,5.396100000000001,50653.547999999995
2025-03-15 22:05:00,5.3924,5.40625,5.3924,5.4038,48111.092
2025-03-15 22:10:00,5.39445,5.39445,5.3899,5.3933,46342.208
2025-03-15 22:15:00,5.39165,5.3959,5.387700000000001,5.387700000000001,44752.906
2025-03-15 22:20:00,5.390700000000001,5.390700000000001,5.381,5.381,54489.90199999999
2025-03-15 22:25:00,5.3778,5.380850000000001,5.37505,5.380850000000001,52554.388
2025-03-15 22:30:00,5.38005,5.38005,5.3732,5.3754,49410.16799999999
2025-03-15 22:35:00,5.37675,5.37675,5.36195,5.36195,54795.346
2025-03-15 22:40:00,5.3648,5.3671500000000005,5.3614999999999995,5.3671500000000005,48716.674
2025-03-15 22:45:00,5.3704,5.3704,5.36295,5.36955,51142.221999999994
2025-03-15 22:50:00,5.36995,5.372999999999999,5.36795,5.37115,58935.254
2025-03-15 22:55:00,5.3706,5.3706,5.3647,5.3656500000000005,55300.714
2025-03-15 23:00:00,5.3716,5.373,5.36725,5.372,43939.3
2025-03-15 23:05:00,5.3711,5.37665,5.3711,5.3747,48150.229999999996
2025-03-15 23:10:00,5.3729,5.37815,5.3721,5.3751999999999995,51039.714
2025-03-15 23:15:00,5.370150000000001,5.3729499999999994,5.36895,5.371700000000001,51051.827999999994
2025-03-15 23:20:00,5.3699,5.3699,5.35155,5.35155,51965.331999999995
2025-03-15 23:25:00,5.348050000000001,5.348050000000001,5.3458000000000006,5.3458000000000006,48903.326
2025-03-15 23:30:00,5.3450500000000005,5.3450500000000005,5.3383,5.3383,47550.115999999995
2025-03-15 23:35:00,5.33975,5.3501,5.33975,5.3413,48573.424
2025-03-15 23:40:00,5.3424499999999995,5.3467,5.3424499999999995,5.34365,43067.826
2025-03-15 23:45:00,5.3427500000000006,5.34805,5.3427500000000006,5.34795,42708.138
2025-03-15 23:50:00,5.3502,5.352,5.34745,5.34745,51020.066
2025-03-15 23:55:00,5.3444,5.3444,5.3389500000000005,5.3443000000000005,40687.367999999995
2025-03-16 00:00:00,5.3483,5.3483,5.326700000000001,5.3303,41606.386
2025-03-16 00:05:00,5.33115,5.33115,5.32055,5.3278,47726.56
2025-03-16 00:10:00,5.32955,5.3309,5.32325,5.3309,38883.474
2025-03-16 00:15:00,5.3284,5.33275,5.3284,5.33045,43040.338
2025-03-16 00:20:00,5.33075,5.33935,5.32555,5.33725,47966.662
2025-03-16 00:25:00,5.3428,5.35,5.3368,5.35,51771.58
2025-03-16 00:30:00,5.3488,5.3584499999999995,5.34865,5.3584499999999995,41601.92
2025-03-16 00:35:00,5.35605,5.3599,5.35605,5.35925,43406.486
2025-03-16 00:40:00,5.35765,5.3599,5.3567,5.35945,50612.578
2025-03-16 00:45:00,5.362299999999999,5.3659,5.3612,5.3659,52925.562
2025-03-16 00:50:00,5.3748000000000005,5.378550000000001,5.3748000000000005,5.37505,52585.884000000005
2025-03-16 00:55:00,5.37025,5.37025,5.36135,5.3626000000000005,52740.224
2025-03-16 01:00:00,5.36785,5.37125,5.3626000000000005,5.37125,46206.39599999999
2025-03-16 01:05:00,5.370950000000001,5.370950000000001,5.3618,5.36545,50909.577999999994
2025-03-16 01:10:00,5.3616,5.3616,5.35335,5.35375,45870.698
2025-03-16 01:15:00,5.3563,5.368,5.3563,5.36265,42652.545999999995
2025-03-16 01:20:00,5.3623,5.36495,5.35625,5.36495,45300.262
2025-03-16 01:25:00,5.3634,5.369,5.3607499999999995,5.3607499999999995,48561.894
2025-03-16 01:30:00,5.35915,5.36205,5.3408,5.3408,52883.933999999994
2025-03-16 01:35:00,5.3391,5.3406,5.333600000000001,5.3406,66175.024
2025-03-16 01:40:00,5.3408999999999995,5.3474,5.3408999999999995,5.345599999999999,40798.666
2025-03-16 01:45:00,5.3473500000000005,5.35195,5.3459,5.35195,51441.183999999994
2025-03-16 01:50:00,5.3414,5.3414,5.32985,5.33295,43323.262
2025-03-16 01:55:00,5.3327,5.3327,5.32475,5.32475,42687.914000000004
2025-03-16 02:00:00,5.33085,5.3322,5.3274,5.3274,39309.1
2025-03-16 02:05:00,5.31945,5.31945,5.2926,5.2926,48793.092
2025-03-16 02:10:00,5.2935,5.30115,5.2875,5.30045,51841.909999999996
2025-03-16 02:15:00,5.30325,5.30325,5.2976,5.302099999999999,55548.18999999999
2025-03-16 02:20:00,5.296099999999999,5.299849999999999,5.293699999999999,5.299849999999999,38710.064
2025-03-16 02:25:00,5.308350000000001,5.31415,5.308350000000001,5.3137,46660.448
2025-03-16 02:30:00,5.31105,5.31795,5.31105,5.31795,49093.93199999999
2025-03-16 02:35:00,5.3192,5.32225,5.3192,5.31985,51315.24
2025-03-16 02:40:00,5.32885,5.32885,5.31865,5.31865,44826.636
2025-03-16 02:45:00,5.318849999999999,5.318849999999999,5.31085,5.31085,38508.96399999999
2025-03-16 02:50:00,5.3125,5.31315,5.3073999999999995,5.3073999999999995,41746.795999999995
2025-03-16 02:55:00,5.308199999999999,5.308199999999999,5.299099999999999,5.303649999999999,40004.562
2025-03-16 03:00:00,5.30645,5.31085,5.30335,5.31085,45590.538
2025-03-16 03:05:00,5.31405,5.31585,5.31405,5.31585,44804.687999999995
2025-03-16 03:10:00,5.3116,5.31755,5.309799999999999,5.312250000000001,51955.126000000004
2025-03-16 03:15:00,5.31095,5.32225,5.31095,5.31965,48356.604
2025-03-16 03:20:00,5.3229500000000005,5.33455,5.3229500000000005,5.33345,53100.518
2025-03-16 03:25:00,5.340450000000001,5.3431999999999995,5.340450000000001,5.34285,51585.299999999996
2025-03-16 03:30:00,5.34715,5.34715,5.34495,5.34495,46722.907999999996
2025-03-16 03:35:00,5.34515,5.35485,5.34515,5.35485,48496.99399999999
2025-03-16 03:40:00,5.35135,5.35175,5.34405,5.34465,42151.776
2025-03-16 03:45:00,5.34255,5.34255,5.3378,5.3424499999999995,52040.801999999996
2025-03-16 03:50:00,5.347300000000001,5.3533,5.347300000000001,5.3476,53239.10600000001
2025-03-16 03:55:00,5.3448,5.3466000000000005,5.341749999999999,5.3452,42540.162
2025-03-16 04:00:00,5.34165,5.35075,5.34165,5.35075,46062.581999999995
2025-03-16 04:05:00,5.357150000000001,5.366350000000001,5.357150000000001,5.36055,44326.10799999999
2025-03-16 04:10:00,5.36445,5.36445,5.3506,5.3506,36932.236
2025-03-16 04:15:00,5.35085,5.35635,5.35085,5.35135,51088.784
2025-03-16 04:20:00,5.353400000000001,5.35785,5.35055,5.35055,53042.422
2025-03-16 04:25:00,5.3473500000000005,5.3473500000000005,5.34285,5.34285,42001.198
2025-03-16 04:30:00,5.34085,5.34085,5.32775,5.32775,50379.098
2025-03-16 04:35:00,5.3263,5.3357,5.3260000000000005,5.3357,45914.736
2025-03-16 04:40:00,5.33615,5.34185,5.33615,5.34185,41154.29
2025-03-16 04:45:00,5.3447,5.3447,5.33585,5.33585,41162.85
2025-03-16 04:50:00,5.337400000000001,5.33875,5.33205,5.3325,42119.195999999996
2025-03-16 04:55:00,5.33725,5.341,5.3353,5.337999999999999,45571.876000000004
2025-03-16 05:00:00,5.3378499999999995,5.3459,5.33375,5.3459,45292.454
2025-03-16 05:05:00,5.34725,5.35315,5.34725,5.35315,48622.7
2025-03-16 05:10:00,5.3499,5.3499,5.343450000000001,5.3451,37790.183999999994
2025-03-16 05:15:00,5.3454999999999995,5.3548,5.3454999999999995,5.35365,40514.11
2025-03-16 05:20:00,5.3551,5.35595,5.3529,5.35595,42002.012
2025-03-16 05:25:00,5.3619,5.3619,5.3563,5.3573,43549.441999999995
2025-03-16 05:30:00,5.36045,5.3655,5.359450000000001,5.36545,41275.908
2025-03-16 05:35:00,5.36975,5.3858,5.36975,5.3818,38756.731999999996
2025-03-16 05:40:00,5.3828499999999995,5.38375,5.3795,5.3795,47971.664000000004
2025-03-16 05:45:00,5.3783,5.37865,5.37275,5.3757,42165.06
2025-03-16 05:50:00,5.36845,5.36845,5.36535,5.36655,42985.380000000005
2025-03-16 05:55:00,5.36775,5.36965,5.3652999999999995,5.3668,42597.46399999999
2025-03-16 06:00:00,5.3589,5.3610500000000005,5.35775,5.36035,38969.183999999994
2025-03-16 06:05:00,5.35795,5.35795,5.35275,5.35635,42547.338
2025-03-16 06:10:00,5.360799999999999,5.3689,5.360799999999999,5.3689,46362.136000000006
2025-03-16 06:15:00,5.3675999999999995,5.3675999999999995,5.35315,5.35315,38202.043999999994
2025-03-16 06:20:00,5.35255,5.35255,5.34935,5.34935,45032.765999999996
2025-03-16 06:25:00,5.34535,5.3488,5.34535,5.34545,46377.945999999996
2025-03-16 06:30:00,5.3442,5.35105,5.3442,5.3474,38876.094
2025-03-16 06:35:00,5.3483,5.3504000000000005,5.347250000000001,5.3504000000000005,40100.064
2025-03-16 06:40:00,5.34925,5.35685,5.34925,5.35275,42979.507999999994
2025-03-16 06:45:00,5.34935,5.34975,5.34555,5.34555,42565.295999999995
2025-03-16 06:50:00,5.342549999999999,5.342549999999999,5.339,5.339,43449.386
2025-03-16 06:55:00,5.340199999999999,5.34065,5.3385,5.3385,43507.62999999999
2025-03-16 07:00:00,5.336600000000001,5.3369,5.334099999999999,5.334099999999999,43060.03199999999
2025-03-16 07:05:00,5.336,5.3364,5.31825,5.31825,50525.65
2025-03-16 07:10:00,5.3209,5.3209,5.3134,5.3153500000000005,44508.238
2025-03-16 07:15:00,5.3130500000000005,5.3217,5.3130500000000005,5.3206500000000005,42246.25199999999
2025-03-16 07:20:00,5.32105,5.3284,5.3201,5.3284,38167.27
2025-03-16 07:25:00,5.322,5.32355,5.32165,5.3228,36878.123999999996
2025-03-16 07:30:00,5.32365,5.329549999999999,5.3233,5.3259,44759.44
2025-03-16 07:35:00,5.3264,5.34,5.3264,5.337400000000001,42957.42599999999
2025-03-16 07:40:00,5.3349,5.337949999999999,5.3349,5.33555,47244.50199999999
2025-03-16 07:45:00,5.3327,5.3327,5.3275500000000005,5.3275500000000005,39620.257999999994
2025-03-16 07:50:00,5.3275,5.3372,5.3275,5.3372,39552.076
2025-03-16 07:55:00,5.3286999999999995,5.3286999999999995,5.32475,5.3254,36534.24999999999
2025-03-16 08:00:00,5.32445,5.33,5.32445,5.32705,42764.312
2025-03-16 08:05:00,5.3241499999999995,5.3241499999999995,5.31055,5.31055,39891.524
2025-03-16 08:10:00,5.307,5.31255,5.30225,5.31255,43768.757999999994
2025-03-16 08:15:00,5.30785,5.30785,5.29875,5.30065,50042.768
2025-03-16 08:20:00,5.3046500000000005,5.30665,5.3029,5.3029,34755.468
2025-03-16 08:25:00,5.30475,5.30475,5.2989,5.3012,48754.824
2025-03-16 08:30:00,5.3039000000000005,5.307,5.30225,5.307,37794.004
2025-03-16 08:35:00,5.31005,5.31005,5.305400000000001,5.305400000000001,42182.418
2025-03-16 08:40:00,5.30145,5.30595,5.30145,5.30595,45328.024
2025-03-16 08:45:00,5.31065,5.313549999999999,5.3081,5.3107500000000005,42130.65
2025-03-16 08:50:00,5.30955,5.30955,5.30105,5.30105,44366.689999999995
2025-03-16 08:55:00,5.30065,5.30305,5.30065,5.3019,41883.89599999999
2025-03-16 09:00:00,5.3047,5.3047,5.2879000000000005,5.2901,40950.977999999996
2025-03-16 09:05:00,5.288349999999999,5.288349999999999,5.282349999999999,5.287599999999999,47555.583999999995
2025-03-16 09:10:00,5.28595,5.2875,5.285299999999999,5.2875,42108.156
2025-03-16 09:15:00,5.2836,5.2951999999999995,5.28275,5.28275,46450.542
2025-03-16 09:20:00,5.27585,5.277200000000001,5.27585,5.277200000000001,40121.156
2025-03-16 09:25:00,5.27545,5.2844999999999995,5.2711500000000004,5.2829,43462.93000000001
2025-03-16 09:30:00,5.2882,5.29115,5.27885,5.2822499999999994,42698.626
2025-03-16 09:35:00,5.2788,5.2788,5.25365,5.25985,47306.4
2025-03-16 09:40:00,5.254,5.25415,5.2454,5.25015,54207.382000000005
2025-03-16 09:45:00,5.25825,5.26195,5.258100000000001,5.26195,38587.770000000004
2025-03-16 09:50:00,5.2553,5.26245,5.2553,5.25605,37012.81
2025-03-16 09:55:00,5.25495,5.2623,5.25495,5.2618,46537.312
2025-03-16 10:00:00,5.25255,5.27165,5.25255,5.2694,45148.474
2025-03-16 10:05:00,5.27205,5.28095,5.26665,5.28095,47525.882
2025-03-16 10:10:00,5.278499999999999,5.28165,5.2765,5.28165,43213.476
2025-03-16 10:15:00,5.2715499999999995,5.2715499999999995,5.2663,5.2663,37945.768
2025-03-16 10:20:00,5.264150000000001,5.264150000000001,5.25255,5.25255,47770.509999999995
2025-03-16 10:25:00,5.2484,5.255050000000001,5.24805,5.255050000000001,46260.726
2025-03-16 10:30:00,5.2585999999999995,5.26325,5.25395,5.2599,45438.288
2025-03-16 10:35:00,5.26265,5.26695,5.2576,5.26695,38806.516
2025-03-16 10:40:00,5.26765,5.26765,5.26225,5.2644,39784.452000000005
2025-03-16 10:45:00,5.266299999999999,5.27305,5.26535,5.26535,38907.688
2025-03-16 10:50:00,5.2649,5.27195,5.25835,5.26675,48973.014
2025-03-16 10:55:00,5.2645,5.2645,5.25295,5.25705,51220.840000000004
2025-03-16 11:00:00,5.25495,5.25885,5.24575,5.24655,33417.652
2025-03-16 11:05:00,5.24325,5.24325,5.22105,5.24275,39310.21799999999
2025-03-16 11:10:00,5.24075,5.2467500000000005,5.23305,5.2467500000000005,43075.928
2025-03-16 11:15:00,5.24045,5.2418499999999995,5.20285,5.232150000000001,45539.448
2025-03-16 11:20:00,5.21295,5.21665,5.20565,5.21665,49907.082
2025-03-16 11:25:00,5.21705,5.21705,5.20485,5.21205,41367.795999999995
2025-03-16 11:30:00,5.21645,5.21645,5.1853,5.1935,54929.19
2025-03-16 11:35:00,5.1871,5.1871,5.169700000000001,5.1745,64435.364
2025-03-16 11:40:00,5.17615,5.17615,5.1681,5.16955,54435.864
2025-03-16 11:45:00,5.15965,5.180350000000001,5.15965,5.172750000000001,44394.922000000006
2025-03-16 11:50:00,5.166,5.17065,5.16385,5.17065,46290.687999999995
2025-03-16 11:55:00,5.16775,5.17535,5.16775,5.16775,43099.794
2025-03-16 12:00:00,5.174849999999999,5.18615,5.174849999999999,5.18615,38127.494
2025-03-16 12:05:00,5.20575,5.20575,5.19295,5.1952,42804.81799999999
2025-03-16 12:10:00,5.188000000000001,5.20035,5.184950000000001,5.20035,43653.407999999996
2025-03-16 12:15:00,5.19595,5.19595,5.18325,5.18325,46533.984
2025-03-16 12:20:00,5.18865,5.1957,5.1866,5.1957,49021.934
2025-03-16 12:25:00,5.194100000000001,5.21715,5.194100000000001,5.21715,42666.759999999995
2025-03-16 12:30:00,5.2029,5.2029,5.19955,5.20085,41980.418
2025-03-16 12:35:00,5.19895,5.19895,5.1939,5.1969,38095.644
2025-03-16 12:40:00,5.20305,5.2077,5.20305,5.2077,47926.49399999999
2025-03-16 12:45:00,5.2074,5.2074,5.1972000000000005,5.2026,52011.731999999996
2025-03-16 12:50:00,5.19275,5.19275,5.1881,5.1881,52282.03999999999
2025-03-16 12:55:00,5.1881,5.1998999999999995,5.1881,5.19305,55646.971999999994
2025-03-16 13:00:00,5.197,5.2152,5.197,5.2152,52954.64599999999
2025-03-16 13:05:00,5.22045,5.2417,5.22045,5.2369,53954.81799999999
2025-03-16 13:10:00,5.2282,5.2282,5.21995,5.22015,57247.666000000005
2025-03-16 13:15:00,5.219799999999999,5.2232,5.219799999999999,5.22225,57079.08666666667
2025-03-16 13:20:00,5.22065,5.22065,5.1974,5.1977,55346.34199999999
2025-03-16 13:25:00,5.1996,5.21315,5.1996,5.2127,49001.827999999994
2025-03-16 13:30:00,5.20965,5.20965,5.19765,5.2052,57161.848
2025-03-16 13:35:00,5.20995,5.20995,5.20195,5.2021,51467.348
2025-03-16 13:40:00,5.18935,5.18995,5.17125,5.17215,51651.846
2025-03-16 13:45:00,5.16435,5.16435,5.13655,5.146100000000001,62346.545999999995
2025-03-16 13:50:00,5.145099999999999,5.1581,5.13555,5.13555,56595.28999999999
2025-03-16 13:55:00,5.13955,5.14595,5.13955,5.14255,65521.404
2025-03-16 14:00:00,5.15075,5.1632,5.15075,5.1583,46996.866
2025-03-16 14:05:00,5.15815,5.1632,5.15075,5.15075,52695.778000000006
2025-03-16 14:10:00,5.1431000000000004,5.15165,5.14185,5.14185,59495.293999999994
2025-03-16 14:15:00,5.1404499999999995,5.15255,5.139200000000001,5.15255,62079.87000000001
2025-03-16 14:20:00,5.15825,5.16745,5.15825,5.1643,62205.81
2025-03-16 14:25:00,5.16295,5.16295,5.16065,5.16135,56822.726
2025-03-16 14:30:00,5.1567,5.1567,5.1347000000000005,5.139950000000001,57451.712
2025-03-16 14:35:00,5.14625,5.1629000000000005,5.14625,5.1629000000000005,58771.866
2025-03-16 14:40:00,5.15805,5.1616,5.15485,5.15485,55578.552
2025-03-16 14:45:00,5.15945,5.16495,5.1488,5.16495,50029.694
2025-03-16 14:50:00,5.1839,5.1839,5.17225,5.17485,52067.89399999999
2025-03-16 14:55:00,5.1725,5.18935,5.1725,5.18935,51375.583999999995
2025-03-16 15:00:00,5.1844,5.1977,5.178,5.1838999999999995,49637.396
2025-03-16 15:05:00,5.17335,5.177149999999999,5.16755,5.177149999999999,58309.802
2025-03-16 15:10:00,5.1724,5.1724,5.17,5.17,47755.2
2025-03-16 15:15:00,5.1658,5.1658,5.1541,5.16445,53458.50600000001
2025-03-16 15:20:00,5.15785,5.1662,5.15785,5.1602,59933.634
2025-03-16 15:25:00,5.1702,5.1702,5.1647,5.16525,52965.46800000001
2025-03-16 15:30:00,5.168150000000001,5.17545,5.16385,5.17545,52313.67599999999
2025-03-16 15:35:00,5.17715,5.17715,5.16165,5.16165,57673.002
2025-03-16 15:40:00,5.16475,5.16475,5.1616,5.16395,55183.576
2025-03-16 15:45:00,5.162599999999999,5.16685,5.15935,5.1638,51760.78199999999
2025-03-16 15:50:00,5.1639,5.1737,5.1601,5.1737,50785.191999999995
2025-03-16 15:55:00,5.1759,5.1759,5.169499999999999,5.169499999999999,38838.93
2025-03-16 16:00:00,5.16475,5.18055,5.16475,5.17295,56039.31799999999
2025-03-16 16:05:00,5.188750000000001,5.2515,5.188750000000001,5.2479,49673.922
2025-03-16 16:10:00,5.2346,5.2386,5.2289,5.2289,54553.10799999999
2025-03-16 16:15:00,5.22875,5.2623999999999995,5.22875,5.24695,44662.56799999999
2025-03-16 16:20:00,5.2494,5.26575,5.24415,5.26575,58599.683999999994
2025-03-16 16:25:00,5.2608999999999995,5.26805,5.25085,5.267099999999999,47989.34
2025-03-16 16:30:00,5.27245,5.27245,5.24255,5.24255,54392.248
2025-03-16 16:35:00,5.2508,5.261,5.2508,5.252000000000001,50838.873999999996
2025-03-16 16:40:00,5.2532499999999995,5.26765,5.2532499999999995,5.26205,53241.422
2025-03-16 16:45:00,5.26485,5.26485,5.2416,5.2416,46888.702
2025-03-16 16:50:00,5.2418,5.24805,5.22695,5.22695,49159.786
2025-03-16 16:55:00,5.236599999999999,5.236599999999999,5.21995,5.228149999999999,55550.731999999996
2025-03-16 17:00:00,5.23435,5.24905,5.23435,5.24905,56486.978
2025-03-16 17:05:00,5.24765,5.24765,5.2421500000000005,5.24405,48717.293999999994
2025-03-16 17:10:00,5.236549999999999,5.236549999999999,5.2275,5.2275,47826.678
2025-03-16 17:15:00,5.229900000000001,5.23565,5.2272,5.229749999999999,47041.644
2025-03-16 17:20:00,5.2267,5.2267,5.2142,5.21435,52307.552
2025-03-16 17:25:00,5.208600000000001,5.208600000000001,5.19555,5.19725,50376.744
2025-03-16 17:30:00,5.1939,5.2015,5.1939,5.1943,54110.46799999999
2025-03-16 17:35:00,5.2058,5.209,5.20475,5.209,45825.481999999996
2025-03-16 17:40:00,5.20245,5.20965,5.20245,5.204,42909.828
2025-03-16 17:45:00,5.2086500000000004,5.2086500000000004,5.18705,5.19445,51017.582
2025-03-16 17:50:00,5.20275,5.2063500000000005,5.20275,5.2036999999999995,44905.03
2025-03-16 17:55:00,5.20795,5.2125,5.2066,5.2125,39555.418
2025-03-16 18:00:00,5.21765,5.21765,5.2044999999999995,5.2044999999999995,50491.367999999995
2025-03-16 18:05:00,5.194599999999999,5.1963,5.1889,5.1963,46715.252
2025-03-16 18:10:00,5.2021999999999995,5.20755,5.196400000000001,5.196400000000001,39383.763999999996
2025-03-16 18:15:00,5.1932,5.20285,5.1932,5.20285,49150.538
2025-03-16 18:20:00,5.2015,5.2015,5.19605,5.1973,43628.402
2025-03-16 18:25:00,5.1921,5.20745,5.1921,5.20745,46000.4
2025-03-16 18:30:00,5.211,5.211,5.19315,5.19315,41086.68000000001
2025-03-16 18:35:00,5.18885,5.1978,5.1886,5.18995,51112.362
2025-03-16 18:40:00,5.1898,5.1926,5.18785,5.18985,50067.334
2025-03-16 18:45:00,5.1896,5.1896,5.1797,5.1797,39298.114
2025-03-16 18:50:00,5.1768,5.1848,5.17675,5.178,39878.448
2025-03-16 18:55:00,5.18065,5.18285,5.1781500000000005,5.18285,44754.49999999999
2025-03-16 19:00:00,5.17995,5.1827000000000005,5.164199999999999,5.164199999999999,50971.698
2025-03-16 19:05:00,5.17285,5.17285,5.1627,5.164899999999999,51736.326
2025-03-16 19:10:00,5.167199999999999,5.167199999999999,5.1447,5.1447,50104.352
2025-03-16 19:15:00,5.136699999999999,5.136699999999999,5.11575,5.12025,51234.509999999995
2025-03-16 19:20:00,5.12635,5.14215,5.12635,5.14215,43475.958
2025-03-16 19:25:00,5.147349999999999,5.148,5.13845,5.13845,53454.246
2025-03-16 19:30:00,5.139,5.139,5.13035,5.13105,46061.106
2025-03-16 19:35:00,5.122249999999999,5.14725,5.122249999999999,5.14725,55776.352
2025-03-16 19:40:00,5.14905,5.15245,5.1461500000000004,5.1461500000000004,41417.11
2025-03-16 19:45:00,5.14845,5.1494,5.131600000000001,5.131600000000001,45300.20599999999
2025-03-16 19:50:00,5.13075,5.1395,5.13015,5.1395,44442.804000000004
2025-03-16 19:55:00,5.1349,5.1349,5.1274,5.13025,53862.876000000004
2025-03-16 20:00:00,5.14345,5.14515,5.133100000000001,5.143,46086.441999999995
2025-03-16 20:05:00,5.149,5.15335,5.1441,5.15335,50913.774
2025-03-16 20:10:00,5.15855,5.15925,5.1514500000000005,5.15925,44961.916000000005
2025-03-16 20:15:00,5.162599999999999,5.162599999999999,5.15365,5.15365,42291.526
2025-03-16 20:20:00,5.14955,5.15325,5.14865,5.15325,43135.436
2025-03-16 20:25:00,5.1525,5.1525,5.1455,5.1498,47523.439999999995
2025-03-16 20:30:00,5.1441,5.1594999999999995,5.1441,5.1594999999999995,43314.032
2025-03-16 20:35:00,5.1598,5.17035,5.1598,5.17035,51440.28199999999
2025-03-16 20:40:00,5.1705,5.1716999999999995,5.16555,5.1716999999999995,49949.966
2025-03-16 20:45:00,5.16425,5.16425,5.1516,5.1621500000000005,49877.297999999995
2025-03-16 20:50:00,5.1644,5.17155,5.1636500000000005,5.17155,49026.795999999995
2025-03-16 20:55:00,5.16965,5.1758500000000005,5.16965,5.1758500000000005,56730.60399999999
2025-03-16 21:00:00,5.17015,5.1762,5.17015,5.1738,41136.038
2025-03-16 21:05:00,5.1732,5.1767,5.17165,5.1767,46913.325999999994
2025-03-16 21:10:00,5.16925,5.16925,5.1516,5.1524,42617.588
2025-03-16 21:15:00,5.1501,5.1621,5.1501,5.1621,43115.05399999999
2025-03-16 21:20:00,5.1585,5.16005,5.155749999999999,5.16005,50049.903999999995
2025-03-16 21:25:00,5.171,5.18285,5.171,5.18285,46821.802
2025-03-16 21:30:00,5.17925,5.1863,5.17185,5.17185,49542.286
2025-03-16 21:35:00,5.1815999999999995,5.1815999999999995,5.1655,5.1682,52821.659999999996
2025-03-16 21:40:00,5.1684,5.1772,5.16805,5.1772,65599.776
2025-03-16 21:45:00,5.1767,5.1807,5.16655,5.16655,49508.486
2025-03-16 21:50:00,5.1697500000000005,5.1815,5.1697500000000005,5.1815,50220.224
2025-03-16 21:55:00,5.1716999999999995,5.1788,5.1689,5.1788,55411.848
2025-03-16 22:00:00,5.1838,5.18515,5.16095,5.166399999999999,52569.524
2025-03-16 22:05:00,5.1583,5.1583,5.13955,5.141,58538.280000000006
2025-03-16 22:10:00,5.147349999999999,5.1593,5.147349999999999,5.1593,56608.172
2025-03-16 22:15:00,5.1625499999999995,5.166449999999999,5.15665,5.15665,46200.708
2025-03-16 22:20:00,5.16375,5.16375,5.15965,5.16305,51393.094
2025-03-16 22:25:00,5.1668,5.1671499999999995,5.16095,5.16145,48139.416000000005
2025-03-16 22:30:00,5.1625499999999995,5.16345,5.1548,5.15835,51289.832
2025-03-16 22:35:00,5.15245,5.1571,5.14505,5.1571,49069.64399999999
2025-03-16 22:40:00,5.1558,5.15655,5.154,5.156499999999999,50938.386
2025-03-16 22:45:00,5.1552,5.1552,5.14315,5.1445,49188.726
2025-03-16 22:50:00,5.1408000000000005,5.1408000000000005,5.1316500000000005,5.13185,52739.764
2025-03-16 22:55:00,5.1304,5.1304,5.11545,5.11545,54307.66799999999
2025-03-16 23:00:00,5.1276,5.1307,5.1081,5.1081,51014.428
2025-03-16 23:05:00,5.1122,5.11595,5.1029,5.11595,48152.276
2025-03-16 23:10:00,5.12045,5.127000000000001,5.116,5.12285,43338.512
2025-03-16 23:15:00,5.1197,5.124750000000001,5.11805,5.12125,43650.182
2025-03-16 23:20:00,5.1168499999999995,5.120950000000001,5.11655,5.11735,43317.623999999996
2025-03-16 23:25:00,5.12005,5.13415,5.12005,5.13415,45787.335999999996
2025-03-16 23:30:00,5.133100000000001,5.15085,5.133100000000001,5.15085,45202.905999999995
2025-03-16 23:35:00,5.146850000000001,5.1479,5.1462,5.1476500000000005,46885.108
2025-03-16 23:40:00,5.1477,5.1477,5.1403,5.14145,47735.806
2025-03-16 23:45:00,5.140650000000001,5.1471,5.140650000000001,5.1446,50720.265999999996
2025-03-16 23:50:00,5.1421,5.1456,5.1421,5.14555,52062.93
2025-03-16 23:55:00,5.14165,5.1434999999999995,5.1401,5.1401,49727.05399999999
2025-03-17 00:00:00,5.1406,5.1572499999999994,5.1406,5.1546,52421.824
2025-03-17 00:05:00,5.15945,5.1625,5.1554,5.1589,49968.846000000005
2025-03-17 00:10:00,5.15665,5.1597,5.1536,5.15655,44707.452000000005
2025-03-17 00:15:00,5.157,5.161,5.15355,5.161,47112.988
2025-03-17 00:20:00,5.16275,5.1709499999999995,5.15815,5.1709499999999995,53484.402
2025-03-17 00:25:00,5.16815,5.17235,5.16815,5.17235,52951.130000000005
2025-03-17 00:30:00,5.177149999999999,5.1930499999999995,5.177149999999999,5.1902,55358.39400000001
2025-03-17 00:35:00,5.1935,5.196,5.18045,5.18045,50830.60799999999
2025-03-17 00:40:00,5.18015,5.19315,5.18015,5.19275,51204.85799999999
2025-03-17 00:45:00,5.20005,5.20775,5.20005,5.2044,45688.72
2025-03-17 00:50:00,5.2095,5.2219,5.2095,5.2165,40844.186
2025-03-17 00:55:00,5.2226,5.22385,5.21255,5.21255,46132.44
2025-03-17 01:00:00,5.21945,5.2368500000000004,5.21945,5.23425,44919.764
2025-03-17 01:05:00,5.23125,5.23125,5.22115,5.2212499999999995,48902.328
2025-03-17 01:10:00,5.218299999999999,5.223800000000001,5.21755,5.21755,50677.538
2025-03-17 01:15:00,5.2217,5.2217,5.21465,5.2151499999999995,44360.494
2025-03-17 01:20:00,5.2175,5.2289,5.2173,5.2289,43610.382
2025-03-17 01:25:00,5.225849999999999,5.2334499999999995,5.225849999999999,5.2292,49658.792
2025-03-17 01:30:00,5.231949999999999,5.23565,5.22875,5.23565,45620.074
2025-03-17 01:35:00,5.2410499999999995,5.2410499999999995,5.23315,5.2367,44845.512
2025-03-17 01:40:00,5.2379999999999995,5.2511,5.2379999999999995,5.2511,45057.178
2025-03-17 01:45:00,5.26635,5.275499999999999,5.26635,5.2713,43797.954
2025-03-17 01:50:00,5.27825,5.27825,5.2717,5.27595,44534.952000000005
2025-03-17 01:55:00,5.2722999999999995,5.2756,5.2705,5.2756,46911.441999999995
2025-03-17 02:00:00,5.28405,5.29605,5.28405,5.29605,44679.708
2025-03-17 02:05:00,5.29625,5.303800000000001,5.29625,5.30115,48282.831999999995
2025-03-17 02:10:00,5.30935,5.3142,5.30755,5.30755,51790.516
2025-03-17 02:15:00,5.30145,5.32575,5.299049999999999,5.32575,44880.136
2025-03-17 02:20:00,5.3172,5.3309999999999995,5.3172,5.326,45555.838
2025-03-17 02:25:00,5.3286,5.3765,5.3286,5.3765,44680.872
2025-03-17 02:30:00,5.3868,5.38955,5.35305,5.35305,47695.238
2025-03-17 02:35:00,5.337149999999999,5.3491,5.3278,5.3491,52472.585999999996
2025-03-17 02:40:00,5.331799999999999,5.341200000000001,5.328150000000001,5.341200000000001,48958.077999999994
2025-03-17 02:45:00,5.34685,5.35075,5.339650000000001,5.339650000000001,51603.278000000006
2025-03-17 02:50:00,5.34525,5.3496,5.3262,5.32925,45970.514
2025-03-17 02:55:00,5.3439499999999995,5.3703,5.3439499999999995,5.3493,50453.522000000004
2025-03-17 03:00:00,5.37135,5.37135,5.3269,5.3269,52914.266
2025-03-17 03:05:00,5.33045,5.3355,5.3260000000000005,5.3260000000000005,58555.68000000001
2025-03-17 03:10:00,5.32375,5.32535,5.318849999999999,5.3193,56147.996
2025-03-17 03:15:00,5.3209,5.3233999999999995,5.3172,5.32195,57557.39
2025-03-17 03:20:00,5.31825,5.3401499999999995,5.31825,5.3401499999999995,56965.4
2025-03-17 03:25:00,5.33605,5.33605,5.3062000000000005,5.3062000000000005,52109.14
2025-03-17 03:30:00,5.3133,5.31375,5.309,5.309,48305.89200000001
2025-03-17 03:35:00,5.3185,5.32275,5.312749999999999,5.32275,51612.144
2025-03-17 03:40:00,5.3291,5.33495,5.3276,5.3325,45961.122
2025-03-17 03:45:00,5.33965,5.3412500000000005,5.33325,5.3412500000000005,44655.218
2025-03-17 03:50:00,5.34585,5.34775,5.341150000000001,5.34775,45620.39400000001
2025-03-17 03:55:00,5.36275,5.36275,5.35155,5.3526,50709.746
2025-03-17 04:00:00,5.34465,5.358700000000001,5.34465,5.35145,52306.513999999996
2025-03-17 04:05:00,5.3504000000000005,5.3584,5.3504000000000005,5.3584,41047.64
2025-03-17 04:10:00,5.3606,5.36115,5.3523499999999995,5.36115,51463.10599999999
2025-03-17 04:15:00,5.3665,5.3665,5.3476,5.35145,50189.596
2025-03-17 04:20:00,5.35175,5.35675,5.35175,5.3546,43285.86
2025-03-17 04:25:00,5.348,5.3526,5.3473500000000005,5.3494,45954.664000000004
2025-03-17 04:30:00,5.35155,5.3657,5.3515,5.3657,46724.85399999999
2025-03-17 04:35:00,5.3731,5.3785,5.3609,5.3609,47809.7
2025-03-17 04:40:00,5.3675,5.37865,5.36395,5.36395,42314.46199999999
2025-03-17 04:45:00,5.36235,5.364850000000001,5.3595500000000005,5.3595500000000005,37944.338
2025-03-17 04:50:00,5.352550000000001,5.3687000000000005,5.351100000000001,5.3687000000000005,45461.406
2025-03-17 04:55:00,5.3703,5.3703,5.35965,5.36115,45071.990000000005
2025-03-17 05:00:00,5.36795,5.36795,5.35715,5.35715,46876.686
2025-03-17 05:05:00,5.3597,5.3655,5.3568,5.35685,50306.515999999996
2025-03-17 05:10:00,5.36595,5.37855,5.36595,5.3734,43335.944
2025-03-17 05:15:00,5.37305,5.37305,5.35865,5.3696,46341.776
2025-03-17 05:20:00,5.36575,5.36995,5.3567,5.36995,47064.058000000005
2025-03-17 05:25:00,5.37335,5.38185,5.37335,5.37795,47767.738
2025-03-17 05:30:00,5.3838,5.3838,5.36085,5.36085,41144.63
2025-03-17 05:35:00,5.3692,5.3692,5.35905,5.36085,46143.418
2025-03-17 05:40:00,5.3563,5.3567,5.3468,5.347049999999999,54579.478
2025-03-17 05:45:00,5.341,5.341,5.333399999999999,5.3355,57759.43000000001
2025-03-17 05:50:00,5.3351,5.3351,5.324,5.324,52651.272
2025-03-17 05:55:00,5.326700000000001,5.32685,5.3172,5.3172,47004.034
2025-03-17 06:00:00,5.326700000000001,5.343,5.326700000000001,5.343,46783.216
2025-03-17 06:05:00,5.34405,5.34405,5.33245,5.3355999999999995,49967.748
2025-03-17 06:10:00,5.32845,5.3378,5.32845,5.3378,37833.772
2025-03-17 06:15:00,5.33765,5.33765,5.32995,5.32995,43312.28
2025-03-17 06:20:00,5.3197,5.3223,5.31315,5.31755,53536.346
2025-03-17 06:25:00,5.3045,5.3045,5.264799999999999,5.264799999999999,52904.284
2025-03-17 06:30:00,5.26975,5.26975,5.25675,5.2633,61326.96
2025-03-17 06:35:00,5.27215,5.27965,5.269,5.2780000000000005,52434.342000000004
2025-03-17 06:40:00,5.27605,5.29405,5.27605,5.29405,47317.615999999995
2025-03-17 06:45:00,5.3002,5.3002,5.288,5.288600000000001,47655.304
2025-03-17 06:50:00,5.28725,5.3126999999999995,5.28725,5.3096,48498.628000000004
2025-03-17 06:55:00,5.3129,5.31705,5.30915,5.31705,46509.488
2025-03-17 07:00:00,5.32405,5.36165,5.32405,5.36115,45556.11
2025-03-17 07:05:00,5.36315,5.36315,5.3576,5.36055,46573.818
2025-03-17 07:10:00,5.36425,5.3678,5.3597,5.3598,51738.468
2025-03-17 07:15:00,5.35645,5.365550000000001,5.351,5.351,42805.738
2025-03-17 07:20:00,5.3447,5.35955,5.3447,5.3455,38111.479999999996
2025-03-17 07:25:00,5.35215,5.36375,5.35175,5.35175,40072.867999999995
2025-03-17 07:30:00,5.3551,5.3739,5.3489,5.3739,53380.541999999994
2025-03-17 07:35:00,5.372199999999999,5.372199999999999,5.36645,5.36645,53772.098
2025-03-17 07:40:00,5.3716,5.3716,5.3629999999999995,5.3629999999999995,43690.39599999999
2025-03-17 07:45:00,5.36405,5.3746,5.348000000000001,5.348000000000001,48808.295999999995
2025-03-17 07:50:00,5.35675,5.35675,5.35105,5.35105,46949.204
2025-03-17 07:55:00,5.33855,5.3452,5.332800000000001,5.3452,51054.634
2025-03-17 08:00:00,5.34575,5.34575,5.33815,5.34375,50256.35799999999
2025-03-17 08:05:00,5.34055,5.34205,5.3324,5.34205,51730.478
2025-03-17 08:10:00,5.33835,5.3405000000000005,5.33295,5.3405000000000005,54994.246
2025-03-17 08:15:00,5.3321000000000005,5.3321000000000005,5.3154,5.318,58695.657999999996
2025-03-17 08:20:00,5.31425,5.33635,5.31425,5.33635,44106.612
2025-03-17 08:25:00,5.3365,5.3734,5.3365,5.35285,48493.674
2025-03-17 08:30:00,5.3483,5.3521,5.3467,5.3518,51380.551999999996
2025-03-17 08:35:00,5.3505,5.35285,5.34315,5.3477,46457.316000000006
2025-03-17 08:40:00,5.3435500000000005,5.36245,5.3435500000000005,5.3577,52456.274
2025-03-17 08:45:00,5.3657,5.3852,5.36015,5.36015,46011.378000000004
2025-03-17 08:50:00,5.3631,5.37205,5.3591,5.37205,45806.977999999996
2025-03-17 08:55:00,5.37755,5.37755,5.3672,5.3672,47095.648
2025-03-17 09:00:00,5.3767499999999995,5.3839500000000005,5.35075,5.35075,43556.11
2025-03-17 09:05:00,5.358750000000001,5.36745,5.358750000000001,5.36745,47639.246
2025-03-17 09:10:00,5.36355,5.38075,5.36355,5.38075,43192.186
2025-03-17 09:15:00,5.38225,5.39485,5.38225,5.3881499999999996,47412.5
2025-03-17 09:20:00,5.3870000000000005,5.3918,5.3782499999999995,5.382149999999999,36972.786
2025-03-17 09:25:00,5.382099999999999,5.3869,5.37945,5.38015,42442.297999999995
2025-03-17 09:30:00,5.38205,5.389950000000001,5.38205,5.38345,47789.916
2025-03-17 09:35:00,5.37805,5.37805,5.3556,5.36125,52449.634
2025-03-17 09:40:00,5.3544,5.3573,5.3476,5.3476,52259.28999999999
2025-03-17 09:45:00,5.343,5.3494,5.33345,5.3494,52719.248
2025-03-17 09:50:00,5.3427500000000006,5.35095,5.34145,5.35095,46460.678
2025-03-17 09:55:00,5.35245,5.3538,5.3462499999999995,5.3538,46951.852
2025-03-17 10:00:00,5.3616,5.3616,5.3408999999999995,5.3408999999999995,42943.5
2025-03-17 10:05:00,5.3256,5.33075,5.3256,5.3279,41216.268
2025-03-17 10:10:00,5.3231,5.3258,5.32165,5.32555,45219.013999999996
2025-03-17 10:15:00,5.32965,5.33115,5.321,5.33115,46307.945999999996
2025-03-17 10:20:00,5.329549999999999,5.34035,5.329549999999999,5.34035,38957.114
2025-03-17 10:25:00,5.3403,5.3477,5.3403,5.34055,37838.786
2025-03-17 10:30:00,5.34385,5.34385,5.3384,5.34365,38361.688
2025-03-17 10:35:00,5.343450000000001,5.343450000000001,5.327249999999999,5.3293,46471.028000000006
2025-03-17 10:40:00,5.34845,5.37575,5.34845,5.37575,43757.912
2025-03-17 10:45:00,5.37805,5.38825,5.36755,5.36755,45016.72
2025-03-17 10:50:00,5.37195,5.37195,5.3564,5.3564,43917.689999999995
2025-03-17 10:55:00,5.37105,5.37105,5.36315,5.36575,54895.688
2025-03-17 11:00:00,5.3759999999999994,5.3759999999999994,5.3551,5.3557500000000005,50690.138
2025-03-17 11:05:00,5.35355,5.37005,5.35355,5.366,43616.182
2025-03-17 11:10:00,5.36955,5.379099999999999,5.36955,5.379099999999999,44797.996
2025-03-17 11:15:00,5.38565,5.41045,5.38565,5.41045,40527.356
2025-03-17 11:20:00,5.4062,5.408849999999999,5.39755,5.40155,42508.894
2025-03-17 11:25:00,5.394,5.39625,5.3871,5.38875,42168.009999999995
2025-03-17 11:30:00,5.39265,5.39265,5.38805,5.388199999999999,47798.762
2025-03-17 11:35:00,5.3795,5.3928,5.3794,5.39185,48743.6
2025-03-17 11:40:00,5.39175,5.39175,5.38715,5.38715,49455.448
2025-03-17 11:45:00,5.3828499999999995,5.39495,5.38095,5.38095,52606.924
2025-03-17 11:50:00,5.38195,5.38195,5.375,5.375,46614.729999999996
2025-03-17 11:55:00,5.3738,5.37645,5.3681,5.3681,46073.312
2025-03-17 12:00:00,5.42285,5.42285,5.3785,5.38945,39616.403999999995
2025-03-17 12:05:00,5.3819,5.39645,5.3819,5.39645,40655.35800000001
2025-03-17 12:10:00,5.3987,5.3987,5.38445,5.38625,36239.231999999996
2025-03-17 12:15:00,5.38275,5.38275,5.36635,5.36635,40711.61
2025-03-17 12:20:00,5.3556,5.366949999999999,5.3465,5.366949999999999,46313.2
2025-03-17 12:25:00,5.36625,5.37055,5.3655,5.369,45947.462
2025-03-17 12:30:00,5.40315,5.40315,5.3911,5.39855,47075.936
2025-03-17 12:35:00,5.3957999999999995,5.3961500000000004,5.383850000000001,5.383850000000001,45431.776
2025-03-17 12:40:00,5.376250000000001,5.39035,5.376250000000001,5.3869,50062.64
2025-03-17 12:45:00,5.3835,5.3835,5.3723,5.3723,57751.04
2025-03-17 12:50:00,5.372299999999999,5.37805,5.3599499999999995,5.3677,56719.654
2025-03-17 12:55:00,5.3599499999999995,5.37635,5.3599499999999995,5.3685,53193.43400000001
2025-03-17 13:00:00,5.37585,5.37585,5.35105,5.35105,52361.736
2025-03-17 13:05:00,5.358700000000001,5.372249999999999,5.35355,5.372249999999999,46114.074
2025-03-17 13:10:00,5.3671500000000005,5.3739,5.3644,5.3685,46345.5
2025-03-17 13:15:00,5.37915,5.37915,5.3578,5.3629999999999995,50763.69
2025-03-17 13:20:00,5.36365,5.36365,5.3427500000000006,5.3546,43792.551999999996
2025-03-17 13:25:00,5.35555,5.3636,5.3515999999999995,5.3515999999999995,45353.724
2025-03-17 13:30:00,5.3420000000000005,5.363099999999999,5.3420000000000005,5.3589,34580.144
2025-03-17 13:35:00,5.4086,5.424,5.3969000000000005,5.40325,43777.856
2025-03-17 13:40:00,5.39025,5.39025,5.37355,5.37865,43189.012
2025-03-17 13:45:00,5.3775,5.3775,5.3551,5.3551,51985.344000000005
2025-03-17 13:50:00,5.36125,5.37495,5.36125,5.37495,40268.252
2025-03-17 13:55:00,5.37415,5.3799,5.3727,5.376200000000001,39976.481999999996
2025-03-17 14:00:00,5.38725,5.38725,5.36165,5.366300000000001,46804.382
2025-03-17 14:05:00,5.35225,5.3598,5.3467,5.35405,46589.992
2025-03-17 14:10:00,5.3453,5.3789,5.3453,5.3756,36918.834
2025-03-17 14:15:00,5.3676,5.36815,5.3565000000000005,5.36775,42843.684
2025-03-17 14:20:00,5.36965,5.36965,5.3512,5.35525,48257.098
2025-03-17 14:25:00,5.3613,5.36575,5.355449999999999,5.355449999999999,46401.132
2025-03-17 14:30:00,5.35975,5.3696,5.35975,5.3651,41553.198
2025-03-17 14:35:00,5.372450000000001,5.38095,5.3610500000000005,5.38095,45253.912
2025-03-17 14:40:00,5.37345,5.3852,5.3683,5.3852,48907.006
2025-03-17 14:45:00,5.3873,5.39235,5.380850000000001,5.3877,37808.044
2025-03-17 14:50:00,5.3765,5.3765,5.37,5.3703,39099.831999999995
2025-03-17 14:55:00,5.35975,5.3666,5.3563,5.3666,42320.28200000001
2025-03-17 15:00:00,5.37325,5.37845,5.3492,5.3498,44399.038
2025-03-17 15:05:00,5.3578,5.3763,5.3578,5.3763,44146.922
2025-03-17 15:10:00,5.3716,5.3864,5.3716,5.3837,41515.678
2025-03-17 15:15:00,5.38475,5.39745,5.37935,5.39745,38638.554
2025-03-17 15:20:00,5.38685,5.3902,5.38685,5.3902,43928.912
2025-03-17 15:25:00,5.39455,5.39455,5.3785,5.3785,38932.808000000005
2025-03-17 15:30:00,5.3829,5.3829,5.36485,5.36485,50041.904
2025-03-17 15:35:00,5.37345,5.38625,5.37345,5.38625,37934.024
2025-03-17 15:40:00,5.38615,5.38625,5.3684,5.37105,51559.088
2025-03-17 15:45:00,5.37425,5.38575,5.37425,5.38495,44492.362
2025-03-17 15:50:00,5.38145,5.399649999999999,5.38145,5.3965,39034.75
2025-03-17 15:55:00,5.3944,5.3944,5.3835,5.384,42117.85
2025-03-17 16:00:00,5.38075,5.3863,5.37755,5.3863,41845.602
2025-03-17 16:05:00,5.3936,5.4018999999999995,5.3936,5.4018999999999995,40890.08
2025-03-17 16:10:00,5.40405,5.40405,5.3837,5.3837,41512.438
2025-03-17 16:15:00,5.37885,5.3842,5.375249999999999,5.3823,46360.926
2025-03-17 16:20:00,5.3762,5.3762,5.35655,5.357749999999999,45280.864
2025-03-17 16:25:00,5.359,5.361549999999999,5.3580000000000005,5.3611,48036.906
2025-03-17 16:30:00,5.3696,5.3782499999999995,5.3557500000000005,5.3557500000000005,47193.774
2025-03-17 16:35:00,5.3599499999999995,5.3606,5.3588000000000005,5.3588000000000005,45803.932
2025-03-17 16:40:00,5.36025,5.36025,5.342499999999999,5.3496500000000005,55975.412
2025-03-17 16:45:00,5.35235,5.35235,5.3426,5.3509,46718.314
2025-03-17 16:50:00,5.3519000000000005,5.35785,5.3506,5.35495,42419.224
2025-03-17 16:55:00,5.34995,5.3624,5.34995,5.3515,43472.034
2025-03-17 17:00:00,5.34535,5.3565000000000005,5.34535,5.3521,44451.613999999994
2025-03-17 17:05:00,5.3583,5.36645,5.3583,5.36645,41721.240000000005
2025-03-17 17:10:00,5.3661,5.37025,5.3661,5.37025,43024.414000000004
2025-03-17 17:15:00,5.3717500000000005,5.3717500000000005,5.3656,5.3656,45364.188
2025-03-17 17:20:00,5.357950000000001,5.3733,5.357950000000001,5.36885,44750.906
2025-03-17 17:25:00,5.3798,5.38205,5.3755,5.3811,40241.868
2025-03-17 17:30:00,5.37995,5.412800000000001,5.37995,5.4097,38544.42
2025-03-17 17:35:00,5.40365,5.4117999999999995,5.40085,5.4025,32961.327999999994
2025-03-17 17:40:00,5.4098500000000005,5.4182,5.4091000000000005,5.41345,35722.827999999994
2025-03-17 17:45:00,5.40615,5.41555,5.3986,5.41555,40485.090000000004
2025-03-17 17:50:00,5.41285,5.41665,5.40625,5.40625,43497.71000000001
2025-03-17 17:55:00,5.4030000000000005,5.4030000000000005,5.39255,5.39255,38669.952000000005
2025-03-17 18:00:00,5.3956,5.40295,5.3956,5.4,41013.138
2025-03-17 18:05:00,5.4049,5.4049,5.3909,5.3909,43250.004
2025-03-17 18:10:00,5.38855,5.4052500000000006,5.38855,5.4052500000000006,36860.978
2025-03-17 18:15:00,5.4062,5.41185,5.4028,5.4028,37877.795999999995
2025-03-17 18:20:00,5.4049499999999995,5.4049499999999995,5.4016,5.4048,43749.216
2025-03-17 18:25:00,5.4053,5.4211,5.40495,5.4122,45457.748
2025-03-17 18:30:00,5.42145,5.42915,5.42145,5.42915,38989.898
2025-03-17 18:35:00,5.42685,5.43015,5.4172,5.43015,40484.770000000004
2025-03-17 18:40:00,5.4348,5.4399,5.4348,5.4351,40441.721999999994
2025-03-17 18:45:00,5.4266000000000005,5.4321,5.423,5.4321,43824.448
2025-03-17 18:50:00,5.4292,5.43095,5.4267,5.4304,37869.502
2025-03-17 18:55:00,5.4277999999999995,5.4379,5.42675,5.4379,43084.728
2025-03-17 19:00:00,5.4407499999999995,5.4407499999999995,5.42335,5.42335,40726.838
2025-03-17 19:05:00,5.428599999999999,5.428599999999999,5.41155,5.41155,44338.898
2025-03-17 19:10:00,5.41095,5.41765,5.41095,5.41695,41932.132
2025-03-17 19:15:00,5.41915,5.41915,5.403549999999999,5.407450000000001,48736.084
2025-03-17 19:20:00,5.410550000000001,5.4117,5.4030000000000005,5.4117,42907.03
2025-03-17 19:25:00,5.4142,5.4142,5.397349999999999,5.397349999999999,44274.044
2025-03-17 19:30:00,5.394500000000001,5.3964,5.391249999999999,5.3918,43449.608
2025-03-17 19:35:00,5.38755,5.3896999999999995,5.38725,5.38725,46602.54
2025-03-17 19:40:00,5.38975,5.39435,5.3862000000000005,5.39435,50608.886
2025-03-17 19:45:00,5.39875,5.4005,5.39115,5.39115,47302.818
2025-03-17 19:50:00,5.3868,5.38825,5.3852,5.38825,43997.922000000006
2025-03-17 19:55:00,5.38355,5.38355,5.381,5.381,39650.95
2025-03-17 20:00:00,5.3757,5.3757,5.3663,5.3726,51742.534
2025-03-17 20:05:00,5.37745,5.3952,5.37745,5.3952,53036.664000000004
2025-03-17 20:10:00,5.39545,5.402749999999999,5.39545,5.402749999999999,52659.866
2025-03-17 20:15:00,5.4121500000000005,5.4289000000000005,5.4121500000000005,5.4289000000000005,38615.356
2025-03-17 20:20:00,5.40855,5.40855,5.397,5.397,37422.583999999995
2025-03-17 20:25:00,5.3929,5.3975,5.389,5.3975,46140.902
2025-03-17 20:30:00,5.393549999999999,5.39485,5.38185,5.38185,48871.268
2025-03-17 20:35:00,5.38055,5.38405,5.374750000000001,5.374750000000001,46496.68
2025-03-17 20:40:00,5.3741,5.388249999999999,5.3741,5.388249999999999,47222.592000000004
2025-03-17 20:45:00,5.3904499999999995,5.3904499999999995,5.3814,5.3833,49877.488
2025-03-17 20:50:00,5.38855,5.38855,5.37745,5.3801000000000005,41781.166
2025-03-17 20:55:00,5.3675999999999995,5.3675999999999995,5.3568,5.3647,54717.079999999994
2025-03-17 21:00:00,5.36475,5.37465,5.361549999999999,5.361549999999999,47983.262
2025-03-17 21:05:00,5.35885,5.369,5.35885,5.369,55824.34199999999
2025-03-17 21:10:00,5.371600000000001,5.371600000000001,5.36345,5.36345,46573.274
2025-03-17 21:15:00,5.3767,5.3767,5.3641000000000005,5.3641000000000005,43766.454000000005
2025-03-17 21:20:00,5.3622,5.3812,5.35585,5.35585,41477.796
2025-03-17 21:25:00,5.3582,5.3598,5.3582,5.35905,51298.094
2025-03-17 21:30:00,5.357749999999999,5.3678,5.357749999999999,5.3624,45232.508
2025-03-17 21:35:00,5.3546,5.3697,5.3546,5.361649999999999,46838.092000000004
2025-03-17 21:40:00,5.35945,5.36515,5.35925,5.36145,46273.374
2025-03-17 21:45:00,5.36125,5.3704,5.36125,5.36855,46838.398
2025-03-17 21:50:00,5.37475,5.38255,5.37335,5.38255,45012.32
2025-03-17 21:55:00,5.379899999999999,5.379899999999999,5.3695,5.3695,47079.964
2025-03-17 22:00:00,5.36575,5.37715,5.36575,5.3706499999999995,41252.144
2025-03-17 22:05:00,5.3699,5.3713,5.369,5.36965,44351.634000000005
2025-03-17 22:10:00,5.3738,5.3738,5.36355,5.36355,50350.064
2025-03-17 22:15:00,5.364699999999999,5.365550000000001,5.3628,5.3628,41170.488
2025-03-17 22:20:00,5.3613,5.3613,5.3538499999999996,5.3606,46439.844
2025-03-17 22:25:00,5.3626000000000005,5.3681,5.3626000000000005,5.367,47816.770000000004
2025-03-17 22:30:00,5.36655,5.37125,5.3652999999999995,5.37125,53808.162
2025-03-17 22:35:00,5.369400000000001,5.377000000000001,5.369400000000001,5.377000000000001,56735.25800000001
2025-03-17 22:40:00,5.369199999999999,5.3704,5.3668499999999995,5.3668499999999995,45227.346
2025-03-17 22:45:00,5.3673,5.3673,5.3644,5.36585,44716.83
2025-03-17 22:50:00,5.36655,5.3681,5.3642,5.3642,51646.026
2025-03-17 22:55:00,5.37055,5.37055,5.3634,5.3634,43704.81800000001
2025-03-17 23:00:00,5.3578,5.359,5.3495,5.3495,48996.042
2025-03-17 23:05:00,5.34815,5.357200000000001,5.34815,5.357200000000001,45254.083999999995
2025-03-17 23:10:00,5.35795,5.3619,5.35785,5.3619,50709.768
2025-03-17 23:15:00,5.36575,5.36575,5.3538,5.3538,53032.34199999999
2025-03-17 23:20:00,5.35365,5.35365,5.3464,5.3492999999999995,43843.424
2025-03-17 23:25:00,5.34855,5.34855,5.34205,5.34385,52798.074
2025-03-17 23:30:00,5.3462,5.3462,5.33325,5.33325,48347.416
2025-03-17 23:35:00,5.3439499999999995,5.346,5.3398,5.346,47771.934
2025-03-17 23:40:00,5.3464,5.35105,5.3464,5.35105,47661.028
2025-03-17 23:45:00,5.35325,5.35425,5.35125,5.35175,48117.42
2025-03-17 23:50:00,5.348,5.348,5.3441,5.34585,41698.074
2025-03-17 23:55:00,5.3453,5.34765,5.3427,5.3427,44771.796
2025-03-18 00:00:00,5.34535,5.34535,5.32405,5.32475,43213.344
2025-03-18 00:05:00,5.3268,5.32935,5.32005,5.32005,39266.382
2025-03-18 00:10:00,5.3169,5.31735,5.31325,5.31735,40651.297999999995
2025-03-18 00:15:00,5.31925,5.3285,5.318250000000001,5.32745,46041.338
2025-03-18 00:20:00,5.33085,5.33415,5.32155,5.32155,43408.75
2025-03-18 00:25:00,5.32235,5.32285,5.31545,5.31545,39369.952000000005
2025-03-18 00:30:00,5.31025,5.331799999999999,5.31025,5.32535,49794.634000000005
2025-03-18 00:35:00,5.3192,5.324,5.3152,5.324,50438.21
2025-03-18 00:40:00,5.31705,5.31705,5.3027999999999995,5.3027999999999995,45428.772
2025-03-18 00:45:00,5.3018,5.3050999999999995,5.3011,5.3024000000000004,48784.388
2025-03-18 00:50:00,5.29515,5.29875,5.29435,5.29875,45309.158
2025-03-18 00:55:00,5.2952,5.30905,5.2952,5.30905,48489.012
2025-03-18 01:00:00,5.31505,5.32375,5.31505,5.3214500000000005,52066.95
2025-03-18 01:05:00,5.3266,5.3266,5.3147,5.3147,47786.992000000006
2025-03-18 01:10:00,5.3098,5.3098,5.30455,5.30455,51226.824
2025-03-18 01:15:00,5.2982,5.2982,5.287,5.29495,44732.216
2025-03-18 01:20:00,5.29335,5.29335,5.28335,5.2889,50639.424
2025-03-18 01:25:00,5.2949,5.303599999999999,5.2949,5.29645,51098.270000000004
2025-03-18 01:30:00,5.292949999999999,5.292949999999999,5.27665,5.28065,47266.664000000004
2025-03-18 01:35:00,5.27485,5.28035,5.2702,5.2744,46421.954
2025-03-18 01:40:00,5.27375,5.27375,5.2649,5.266,48206.682
2025-03-18 01:45:00,5.2679,5.26975,5.2562999999999995,5.2562999999999995,48911.24
2025-03-18 01:50:00,5.24525,5.252800000000001,5.2427,5.250249999999999,44978.928
2025-03-18 01:55:00,5.24335,5.25585,5.24335,5.25585,49335.622
2025-03-18 02:00:00,5.25455,5.26585,5.25455,5.261699999999999,38869.87
2025-03-18 02:05:00,5.26475,5.277,5.26475,5.277,46790.348000000005
2025-03-18 02:10:00,5.266,5.27355,5.26255,5.27355,45222.484
2025-03-18 02:15:00,5.26605,5.28245,5.26605,5.28245,41392.382
2025-03-18 02:20:00,5.2729,5.2729,5.2654,5.2715499999999995,50009.292
2025-03-18 02:25:00,5.2738,5.28185,5.268050000000001,5.27805,39385.398
2025-03-18 02:30:00,5.28095,5.28345,5.27355,5.2812,41962.096
2025-03-18 02:35:00,5.2727,5.27595,5.2641,5.2641,36762.726
2025-03-18 02:40:00,5.269550000000001,5.2738499999999995,5.266349999999999,5.2738499999999995,50557.416000000005
2025-03-18 02:45:00,5.2732,5.2812,5.2705,5.2705,41710.14
2025-03-18 02:50:00,5.272349999999999,5.27525,5.2689,5.2718,45131.21
2025-03-18 02:55:00,5.2736,5.2736,5.2615,5.2616,41290.371999999996
2025-03-18 03:00:00,5.26295,5.26295,5.24845,5.2574000000000005,46783.602
2025-03-18 03:05:00,5.2544,5.2546,5.251049999999999,5.2546,48030.656
2025-03-18 03:10:00,5.25865,5.25865,5.2537,5.25545,41039.240000000005
2025-03-18 03:15:00,5.25645,5.25645,5.24735,5.2511,36042.272000000004
2025-03-18 03:20:00,5.256349999999999,5.256349999999999,5.25395,5.25425,40228.236
2025-03-18 03:25:00,5.2485,5.2485,5.2356,5.2356,45085.778000000006
2025-03-18 03:30:00,5.2286,5.23365,5.22275,5.23365,40851.54400000001
2025-03-18 03:35:00,5.2379,5.2394,5.23715,5.2381,42776.61
2025-03-18 03:40:00,5.236549999999999,5.2486,5.236549999999999,5.2486,49349.174
2025-03-18 03:45:00,5.2484,5.25245,5.23795,5.23795,38458.766
2025-03-18 03:50:00,5.22805,5.23425,5.2245,5.23425,48379.498
2025-03-18 03:55:00,5.2286,5.2379,5.2286,5.234,45111.981999999996
2025-03-18 04:00:00,5.2280999999999995,5.24845,5.2280999999999995,5.24845,46855.698
2025-03-18 04:05:00,5.2471,5.2476,5.2407,5.2476,43567.428
2025-03-18 04:10:00,5.2482500000000005,5.252,5.2482500000000005,5.252,45248.142
2025-03-18 04:15:00,5.24725,5.2568,5.24725,5.2513,48047.35
2025-03-18 04:20:00,5.245950000000001,5.25495,5.245950000000001,5.25495,44314.806
2025-03-18 04:25:00,5.25375,5.2554,5.2532499999999995,5.2554,45192.118
2025-03-18 04:30:00,5.247249999999999,5.2538,5.247249999999999,5.2538,43536.471999999994
2025-03-18 04:35:00,5.2494,5.2494,5.245699999999999,5.2485,43925.566000000006
2025-03-18 04:40:00,5.251,5.251,5.2453,5.24545,43584.92
2025-03-18 04:45:00,5.24385,5.25225,5.2416,5.2416,45672.252
2025-03-18 04:50:00,5.2395,5.253,5.23715,5.253,46737.274
2025-03-18 04:55:00,5.2557,5.2581500000000005,5.2557,5.2559000000000005,45888.85600000001
2025-03-18 05:00:00,5.26025,5.27815,5.26025,5.271100000000001,55459.257999999994
2025-03-18 05:05:00,5.2767,5.2767,5.2692,5.2722,54702.48
2025-03-18 05:10:00,5.2724,5.27365,5.27215,5.27215,47574.284
2025-03-18 05:15:00,5.27295,5.27295,5.2686,5.271850000000001,46911.102
2025-03-18 05:20:00,5.27555,5.29035,5.27235,5.29035,55267.581999999995
2025-03-18 05:25:00,5.2986,5.3111,5.2986,5.30565,45579.918000000005
2025-03-18 05:30:00,5.3041,5.3041,5.300050000000001,5.30035,44897.064
2025-03-18 05:35:00,5.29685,5.30405,5.29505,5.30405,39559.25
2025-03-18 05:40:00,5.30415,5.3081,5.303,5.3081,47342.648
2025-03-18 05:45:00,5.29845,5.29845,5.2847,5.2847,48707.448
2025-03-18 05:50:00,5.2825500000000005,5.2825500000000005,5.281000000000001,5.281750000000001,53316.564
2025-03-18 05:55:00,5.2776,5.28365,5.2776,5.28365,45838.797999999995
2025-03-18 06:00:00,5.2905999999999995,5.295,5.28925,5.28925,49789.770000000004
2025-03-18 06:05:00,5.2861,5.28975,5.28505,5.28975,42756.43199999999
2025-03-18 06:10:00,5.2903,5.2903,5.27595,5.27595,52744.77
2025-03-18 06:15:00,5.2787500000000005,5.2787500000000005,5.2605,5.26085,47233.14
2025-03-18 06:20:00,5.270099999999999,5.2792,5.270099999999999,5.2717,40541.832
2025-03-18 06:25:00,5.2625,5.272,5.26175,5.272,41480.786
2025-03-18 06:30:00,5.27665,5.27665,5.2619,5.2677,46755.578
2025-03-18 06:35:00,5.27205,5.27205,5.251200000000001,5.251200000000001,42162.691999999995
2025-03-18 06:40:00,5.2431,5.25095,5.2386,5.2386,53676.176
2025-03-18 06:45:00,5.22565,5.2292000000000005,5.21915,5.2283,51045.682
2025-03-18 06:50:00,5.2263,5.245,5.2263,5.2383500000000005,51494.10799999999
2025-03-18 06:55:00,5.236800000000001,5.23945,5.236800000000001,5.2394,50701.106
2025-03-18 07:00:00,5.2410499999999995,5.27855,5.2410499999999995,5.27855,48510.748
2025-03-18 07:05:00,5.2813,5.2956,5.2767,5.2883,39951.590000000004
2025-03-18 07:10:00,5.2833000000000006,5.2833000000000006,5.26535,5.26535,40561.976
2025-03-18 07:15:00,5.2745999999999995,5.2745999999999995,5.2631499999999996,5.2666,49246.424
2025-03-18 07:20:00,5.273149999999999,5.28815,5.273149999999999,5.28765,53759.962
2025-03-18 07:25:00,5.2898499999999995,5.3003,5.28975,5.3003,54540.592000000004
2025-03-18 07:30:00,5.295,5.3022,5.29155,5.29285,53874.683999999994
2025-03-18 07:35:00,5.29685,5.3209,5.29485,5.3209,45547.433999999994
2025-03-18 07:40:00,5.3142499999999995,5.3157,5.305899999999999,5.3151,49649.676
2025-03-18 07:45:00,5.3242,5.3322,5.3241499999999995,5.325,49351.57
2025-03-18 07:50:00,5.3218499999999995,5.3302499999999995,5.3218499999999995,5.32965,52199.407999999996
2025-03-18 07:55:00,5.3177,5.32605,5.3148,5.32605,50426.614
2025-03-18 08:00:00,5.3294,5.35415,5.3294,5.34305,47463.159999999996
2025-03-18 08:05:00,5.33975,5.352,5.3377,5.35105,44821.164000000004
2025-03-18 08:10:00,5.34215,5.3483,5.338150000000001,5.3483,41869.376000000004
2025-03-18 08:15:00,5.3464,5.34935,5.3429,5.34675,45845.081999999995
2025-03-18 08:20:00,5.34465,5.36615,5.34465,5.36465,48309.028000000006
2025-03-18 08:25:00,5.3643,5.3778500000000005,5.360799999999999,5.3778500000000005,46541.406
2025-03-18 08:30:00,5.382350000000001,5.4053,5.382350000000001,5.39575,40201.694
2025-03-18 08:35:00,5.40855,5.4133,5.395949999999999,5.39835,45466.24399999999
2025-03-18 08:40:00,5.4025,5.40795,5.39595,5.40795,50971.654
2025-03-18 08:45:00,5.41325,5.4247499999999995,5.40565,5.40565,44935.83
2025-03-18 08:50:00,5.4162,5.41845,5.407500000000001,5.41195,49880.742
2025-03-18 08:55:00,5.4209499999999995,5.4318,5.4209499999999995,5.431,43927.204
2025-03-18 09:00:00,5.434200000000001,5.44265,5.42035,5.4373000000000005,45418.978
2025-03-18 09:05:00,5.4421,5.462199999999999,5.438000000000001,5.459849999999999,40655.229999999996
2025-03-18 09:10:00,5.46725,5.46765,5.4524,5.4524,44553.356
2025-03-18 09:15:00,5.44605,5.44875,5.4285,5.4285,47533.89599999999
2025-03-18 09:20:00,5.4327000000000005,5.4327000000000005,5.42255,5.4284,48696.06800000001
2025-03-18 09:25:00,5.429550000000001,5.429550000000001,5.4113500000000005,5.4155,55322.581999999995
2025-03-18 09:30:00,5.4259,5.4279,5.4237,5.42775,44648.87
2025-03-18 09:35:00,5.42575,5.43285,5.42575,5.43285,45107.085999999996
2025-03-18 09:40:00,5.43015,5.43015,5.4185,5.4185,41374.928
2025-03-18 09:45:00,5.4279,5.4279,5.40465,5.40465,41412.835999999996
2025-03-18 09:50:00,5.4027,5.4068000000000005,5.39645,5.39645,37806.452000000005
2025-03-18 09:55:00,5.3932,5.3932,5.3843,5.3843,49228.296
2025-03-18 10:00:00,5.3988,5.40925,5.38965,5.40925,50180.916
2025-03-18 10:05:00,5.409,5.41835,5.4064,5.4064,42739.972
2025-03-18 10:10:00,5.409750000000001,5.409750000000001,5.3953500000000005,5.39895,41325.368
2025-03-18 10:15:00,5.396100000000001,5.396100000000001,5.37815,5.38645,41494.65
2025-03-18 10:20:00,5.37635,5.39365,5.37635,5.39365,39623.05
2025-03-18 10:25:00,5.3908000000000005,5.42355,5.3908000000000005,5.4133,34276.365999999995
2025-03-18 10:30:00,5.4063,5.4063,5.39455,5.39455,37093.226
2025-03-18 10:35:00,5.3976,5.4086,5.3976,5.4003499999999995,42455.05
2025-03-18 10:40:00,5.40095,5.41735,5.40095,5.40685,37971.216
2025-03-18 10:45:00,5.40545,5.41525,5.4009,5.41525,37492.78600000001
2025-03-18 10:50:00,5.4114,5.4114,5.3911,5.3911,40377.728
2025-03-18 10:55:00,5.39035,5.3906,5.3876,5.3906,44631.6
2025-03-18 11:00:00,5.39415,5.39415,5.3558,5.3558,47348.266
2025-03-18 11:05:00,5.354,5.3628,5.354,5.3612,44390.294
2025-03-18 11:10:00,5.3599499999999995,5.37235,5.3599499999999995,5.361800000000001,43977.786
2025-03-18 11:15:00,5.3645499999999995,5.3645499999999995,5.35435,5.3619,44662.982
2025-03-18 11:20:00,5.3677,5.3677,5.35645,5.35685,39466.724
2025-03-18 11:25:00,5.3542000000000005,5.3604,5.3524,5.3604,42041.804000000004
2025-03-18 11:30:00,5.3633,5.3658,5.35745,5.35745,53268.49199999999
2025-03-18 11:35:00,5.3662,5.37045,5.36125,5.36125,47418.278000000006
2025-03-18 11:40:00,5.3567,5.3605,5.35605,5.35685,34486.116
2025-03-18 11:45:00,5.361599999999999,5.38325,5.35395,5.38325,38107.051999999996
2025-03-18 11:50:00,5.36975,5.36975,5.36055,5.3678,39068.372
2025-03-18 11:55:00,5.3679,5.3746,5.3674,5.3674,46426.042
2025-03-18 12:00:00,5.368650000000001,5.390549999999999,5.368650000000001,5.390549999999999,37865.94
2025-03-18 12:05:00,5.39465,5.39465,5.3853,5.3853,43638.583999999995
2025-03-18 12:10:00,5.384449999999999,5.389749999999999,5.38405,5.38405,49410.204
2025-03-18 12:15:00,5.37725,5.41,5.37725,5.40895,43250.598
2025-03-18 12:20:00,5.4022,5.414899999999999,5.3985,5.3985,42625.92
2025-03-18 12:25:00,5.39675,5.40305,5.39595,5.3981,37395.933999999994
2025-03-18 12:30:00,5.39195,5.40475,5.38885,5.39215,36837.652
2025-03-18 12:35:00,5.385,5.3909,5.38495,5.3909,42730.123999999996
2025-03-18 12:40:00,5.3988499999999995,5.3988499999999995,5.3911,5.3978,36078.759999999995
2025-03-18 12:45:00,5.3955,5.3955,5.37585,5.37585,38076.333999999995
2025-03-18 12:50:00,5.37575,5.37575,5.3713999999999995,5.3744,49159.796
2025-03-18 12:55:00,5.3698,5.3698,5.35915,5.36345,44796.794
2025-03-18 13:00:00,5.36635,5.3773,5.36635,5.37055,46873.274
2025-03-18 13:05:00,5.36965,5.3703,5.36065,5.36065,44225.20599999999
2025-03-18 13:10:00,5.36745,5.37665,5.3614999999999995,5.3614999999999995,42533.754
2025-03-18 13:15:00,5.36095,5.3793500000000005,5.3606,5.3793500000000005,43897.01
2025-03-18 13:20:00,5.38,5.38125,5.3709,5.38125,42140.056
2025-03-18 13:25:00,5.38215,5.38215,5.3697,5.3719,44997.081999999995
2025-03-18 13:30:00,5.3644,5.3861,5.3644,5.3675,39396.302
2025-03-18 13:35:00,5.35755,5.35755,5.3323,5.338150000000001,41747.652
2025-03-18 13:40:00,5.323,5.3426,5.3107,5.3107,37743.004
2025-03-18 13:45:00,5.315300000000001,5.3231,5.3044,5.3231,44303.582
2025-03-18 13:50:00,5.30785,5.3406,5.30785,5.3406,34008.806
2025-03-18 13:55:00,5.3259,5.3264,5.3139,5.3264,34163.56
2025-03-18 14:00:00,5.33315,5.34565,5.33005,5.34565,39733.278
2025-03-18 14:05:00,5.3378,5.36205,5.3378,5.36205,27412.694
2025-03-18 14:10:00,5.3541,5.3614,5.35395,5.3544,39637.428
2025-03-18 14:15:00,5.357749999999999,5.3687000000000005,5.35455,5.36315,35367.142
2025-03-18 14:20:00,5.3645499999999995,5.387700000000001,5.3645499999999995,5.387700000000001,40594.644
2025-03-18 14:25:00,5.38255,5.397,5.3803,5.397,42191.702000000005
2025-03-18 14:30:00,5.39755,5.4389,5.39755,5.4369499999999995,51496.932
2025-03-18 14:35:00,5.44265,5.44625,5.4357500000000005,5.4418500000000005,48583.562
2025-03-18 14:40:00,5.44635,5.4483,5.41935,5.41935,55579.538
2025-03-18 14:45:00,5.412,5.412,5.3901,5.39105,49566.558000000005
2025-03-18 14:50:00,5.401,5.40585,5.4003499999999995,5.402900000000001,43596.512
2025-03-18 14:55:00,5.4048,5.426,5.4048,5.426,46084.472
2025-03-18 15:00:00,5.4186499999999995,5.4186499999999995,5.41225,5.41225,38789.85
2025-03-18 15:05:00,5.4112,5.41315,5.40055,5.4114,38153.328
2025-03-18 15:10:00,5.412050000000001,5.4146,5.4045000000000005,5.4146,41479.623999999996
2025-03-18 15:15:00,5.4110499999999995,5.41755,5.396599999999999,5.396599999999999,47313.118
2025-03-18 15:20:00,5.40395,5.40455,5.39845,5.39845,44771.128000000004
2025-03-18 15:25:00,5.4064499999999995,5.40695,5.40005,5.405049999999999,47982.346000000005
2025-03-18 15:30:00,5.40005,5.4089,5.40005,5.406,43823.508
2025-03-18 15:35:00,5.4106000000000005,5.4183,5.406499999999999,5.4097,42255.914000000004
2025-03-18 15:40:00,5.4094999999999995,5.4094999999999995,5.3962,5.39625,39337.918
2025-03-18 15:45:00,5.3913,5.3913,5.3763000000000005,5.3809000000000005,45384.844
2025-03-18 15:50:00,5.3773,5.378550000000001,5.37385,5.37385,47508.466
2025-03-18 15:55:00,5.36965,5.383900000000001,5.36695,5.383900000000001,40846.25
2025-03-18 16:00:00,5.37825,5.39925,5.37825,5.3864,40102.744
2025-03-18 16:05:00,5.384600000000001,5.3847000000000005,5.35935,5.3614999999999995,43514.902
2025-03-18 16:10:00,5.3594,5.365600000000001,5.3576999999999995,5.365600000000001,40158.606
2025-03-18 16:15:00,5.3521,5.3521,5.3340499999999995,5.3340499999999995,44224.776
2025-03-18 16:20:00,5.331049999999999,5.33525,5.331049999999999,5.33115,42396.772
2025-03-18 16:25:00,5.3303,5.3325499999999995,5.3303,5.3325499999999995,69800.98000000001
2025-03-18 16:30:00,5.314,5.3289,5.314,5.31955,45054.795999999995
2025-03-18 16:35:00,5.31785,5.3203,5.2825500000000005,5.2825500000000005,44176.118
2025-03-18 16:40:00,5.2875499999999995,5.28815,5.283899999999999,5.283899999999999,53009.308
2025-03-18 16:45:00,5.2875499999999995,5.2875499999999995,5.26445,5.26875,51538.154
2025-03-18 16:50:00,5.26855,5.28395,5.26855,5.28395,51797.804
2025-03-18 16:55:00,5.2812,5.286300000000001,5.2812,5.28475,41106.409999999996
2025-03-18 17:00:00,5.280950000000001,5.29545,5.2768999999999995,5.29155,48412.392
2025-03-18 17:05:00,5.2858,5.2858,5.27525,5.2809,43925.636
2025-03-18 17:10:00,5.280900000000001,5.30395,5.280900000000001,5.2958,52249.85599999999
2025-03-18 17:15:00,5.294700000000001,5.3062000000000005,5.294700000000001,5.30095,48594.941999999995
2025-03-18 17:20:00,5.29565,5.3034,5.2862,5.2862,42611.208
2025-03-18 17:25:00,5.2858,5.2931,5.2853,5.2931,46646.422000000006
2025-03-18 17:30:00,5.287599999999999,5.2963000000000005,5.27845,5.28515,47725.11
2025-03-18 17:35:00,5.290699999999999,5.31205,5.290699999999999,5.31205,38125.014
2025-03-18 17:40:00,5.29875,5.3056,5.29805,5.3019,39553.92
2025-03-18 17:45:00,5.3035499999999995,5.3035499999999995,5.27735,5.27925,45175.246
2025-03-18 17:50:00,5.2828,5.28475,5.27855,5.2788,48065.28600000001
2025-03-18 17:55:00,5.27625,5.28315,5.27435,5.279,46394.734
2025-03-18 18:00:00,5.28725,5.28725,5.26835,5.26835,41331.12
2025-03-18 18:05:00,5.27455,5.2822,5.2733,5.2799,45560.964
2025-03-18 18:10:00,5.272600000000001,5.272600000000001,5.26715,5.26765,43878.316
2025-03-18 18:15:00,5.272399999999999,5.27575,5.272399999999999,5.2735,36502.29
2025-03-18 18:20:00,5.2774,5.2876,5.2774,5.280200000000001,40116.424
2025-03-18 18:25:00,5.281499999999999,5.281499999999999,5.2537,5.2537,37355.332
2025-03-18 18:30:00,5.2514,5.2514,5.22105,5.22105,48676.838
2025-03-18 18:35:00,5.225,5.2286,5.21735,5.21735,51105.56
2025-03-18 18:40:00,5.21705,5.2284500000000005,5.21705,5.21945,47480.744
2025-03-18 18:45:00,5.2313,5.2424,5.2313,5.2424,39747.572
2025-03-18 18:50:00,5.2433,5.2446,5.2331,5.2331,39244.018
2025-03-18 18:55:00,5.23475,5.249,5.23305,5.249,33054.15
2025-03-18 19:00:00,5.25195,5.26115,5.2492,5.26115,43366.842
2025-03-18 19:05:00,5.24915,5.25565,5.2475,5.2552,45602.648
2025-03-18 19:10:00,5.26305,5.278449999999999,5.2621,5.278449999999999,43016.3
2025-03-18 19:15:00,5.274900000000001,5.28015,5.27145,5.28015,34612.280000000006
2025-03-18 19:20:00,5.2761,5.2761,5.2625,5.2668,44066.596
2025-03-18 19:25:00,5.2616,5.2616,5.25545,5.25545,37024.276
2025-03-18 19:30:00,5.253550000000001,5.2694,5.253550000000001,5.25805,37174.794
2025-03-18 19:35:00,5.26205,5.2671,5.25455,5.25455,36668.18
2025-03-18 19:40:00,5.2629,5.2678,5.261,5.261,38529.776
2025-03-18 19:45:00,5.2639499999999995,5.2639499999999995,5.255000000000001,5.255000000000001,45650.496
2025-03-18 19:50:00,5.2661999999999995,5.28885,5.2661999999999995,5.28325,36978.658
2025-03-18 19:55:00,5.2789,5.2961,5.2789,5.287649999999999,41187.740000000005
2025-03-18 20:00:00,5.297549999999999,5.297549999999999,5.27625,5.27625,40537.43199999999
2025-03-18 20:05:00,5.2768999999999995,5.2768999999999995,5.2673000000000005,5.2745999999999995,36160.804
2025-03-18 20:10:00,5.2861,5.2901,5.28275,5.28445,39938.27
2025-03-18 20:15:00,5.28875,5.29825,5.2863500000000005,5.29825,41887.118
2025-03-18 20:20:00,5.293950000000001,5.297000000000001,5.28665,5.289,36960.18
2025-03-18 20:25:00,5.2922,5.2922,5.26615,5.26615,41893.57
2025-03-18 20:30:00,5.2700499999999995,5.2825,5.2639499999999995,5.2794,49979.64599999999
2025-03-18 20:35:00,5.2861,5.2948,5.28435,5.2848,37147.028000000006
2025-03-18 20:40:00,5.2911,5.29825,5.2897,5.2897,39415.504
2025-03-18 20:45:00,5.291399999999999,5.300599999999999,5.2860499999999995,5.29,43967.486
2025-03-18 20:50:00,5.28725,5.2907,5.2856000000000005,5.2905,46414.282
2025-03-18 20:55:00,5.296799999999999,5.30535,5.296799999999999,5.29685,36226.056
2025-03-18 21:00:00,5.29635,5.3037,5.2875499999999995,5.30105,41445.058
2025-03-18 21:05:00,5.2973,5.3025,5.2973,5.3025,52508.338
2025-03-18 21:10:00,5.3039,5.3096,5.29525,5.3096,41325.62
2025-03-18 21:15:00,5.3052,5.31135,5.304,5.31135,37913.862
2025-03-18 21:20:00,5.309699999999999,5.309699999999999,5.28645,5.28645,45175.08
2025-03-18 21:25:00,5.2857,5.2888,5.2812,5.2888,42006.835999999996
2025-03-18 21:30:00,5.29535,5.30195,5.2780000000000005,5.27985,47621.756
2025-03-18 21:35:00,5.2711500000000004,5.27375,5.266249999999999,5.27,44395.714
2025-03-18 21:40:00,5.26805,5.26805,5.26355,5.26585,39776.628000000004
2025-03-18 21:45:00,5.27315,5.27315,5.259399999999999,5.2634,47874.60600000001
2025-03-18 21:50:00,5.26615,5.27855,5.2654,5.27855,44734.71
2025-03-18 21:55:00,5.2787500000000005,5.2829,5.2677499999999995,5.2793,38872.835999999996
2025-03-18 22:00:00,5.2751,5.3084,5.2751,5.3084,37355.87
2025-03-18 22:05:00,5.30445,5.3052,5.28625,5.29965,38429.886
2025-03-18 22:10:00,5.29765,5.30825,5.289949999999999,5.3008500000000005,43831.698
2025-03-18 22:15:00,5.3008500000000005,5.30125,5.29845,5.30015,34182.585999999996
2025-03-18 22:20:00,5.3088,5.319100000000001,5.3081499999999995,5.319100000000001,41058.006
2025-03-18 22:25:00,5.32065,5.325900000000001,5.31995,5.31995,39973.686
2025-03-18 22:30:00,5.3178,5.324949999999999,5.3111,5.324949999999999,39867.46
2025-03-18 22:35:00,5.32095,5.3268,5.32095,5.32235,43460.66
2025-03-18 22:40:00,5.3291,5.3423,5.3291,5.3423,43650.386
2025-03-18 22:45:00,5.3491,5.3504,5.3421,5.3448,39013.774
2025-03-18 22:50:00,5.3495,5.3693,5.3472,5.3693,40121.958
2025-03-18 22:55:00,5.37685,5.38755,5.37685,5.37845,36489.97
2025-03-18 23:00:00,5.3807,5.3965499999999995,5.3807,5.3965499999999995,37684.436
2025-03-18 23:05:00,5.3981,5.40915,5.3899,5.39415,43268.266
2025-03-18 23:10:00,5.3980999999999995,5.4094,5.392799999999999,5.4094,41922.28199999999
2025-03-18 23:15:00,5.418749999999999,5.423,5.40715,5.40715,37791.712
2025-03-18 23:20:00,5.4221,5.4221,5.40435,5.4199,30831.583999999995
2025-03-18 23:25:00,5.4074,5.42545,5.4074,5.42545,42553.10799999999
2025-03-18 23:30:00,5.4175,5.4175,5.39625,5.40475,36858.183999999994
2025-03-18 23:35:00,5.40045,5.4202,5.40045,5.414999999999999,30678.386
2025-03-18 23:40:00,5.41935,5.4242,5.4111,5.4127,36391.196
2025-03-18 23:45:00,5.4086,5.4086,5.4036,5.4036,35801.99399999999
2025-03-18 23:50:00,5.43185,5.451650000000001,5.43185,5.43635,40915.744
2025-03-18 23:55:00,5.42925,5.4298,5.42695,5.4273,32690.674
2025-03-19 00:00:00,5.42905,5.431900000000001,5.4238,5.42415,48226.784