| timestamp,open,high,low,close,volume
|
| 2025-03-12 00:00:00,4.0538,4.0538,4.03355,4.0390999999999995,76121.72 |
| 2025-03-12 00:05:00,4.043200000000001,4.0470500000000005,4.03095,4.031599999999999,76228.6 |
| 2025-03-12 00:10:00,4.03545,4.03785,4.0314499999999995,4.0368,83494.54000000001 |
| 2025-03-12 00:15:00,4.0397,4.0397,4.0273,4.0273,90197.3 |
| 2025-03-12 00:20:00,4.02395,4.02905,4.0191,4.02905,93875.2 |
| 2025-03-12 00:25:00,4.0283999999999995,4.0337,4.02515,4.02515,87783.76 |
| 2025-03-12 00:30:00,4.0261,4.0405999999999995,4.0261,4.0378,74885.01999999999 |
| 2025-03-12 00:35:00,4.0386500000000005,4.0386500000000005,4.02295,4.02295,94098.72 |
| 2025-03-12 00:40:00,4.01895,4.01895,4.0037,4.0037,91742.98000000001 |
| 2025-03-12 00:45:00,4.002599999999999,4.006,3.99545,4.0004,82877.1 |
| 2025-03-12 00:50:00,3.9943999999999997,4.0082,3.9943999999999997,4.00675,88058.54 |
| 2025-03-12 00:55:00,4.003,4.01295,4.003,4.01295,74374.04000000001 |
| 2025-03-12 01:00:00,4.0155,4.02755,4.0155,4.02755,87490.54 |
| 2025-03-12 01:05:00,4.02755,4.03365,4.02525,4.02825,81326.98 |
| 2025-03-12 01:10:00,4.0283999999999995,4.039999999999999,4.0283999999999995,4.0372,80572.38 |
| 2025-03-12 01:15:00,4.03395,4.04685,4.0303,4.04185,91631.45999999999 |
| 2025-03-12 01:20:00,4.048500000000001,4.0568,4.0465,4.0568,95575.92 |
| 2025-03-12 01:25:00,4.056699999999999,4.056699999999999,4.04785,4.05225,75538.26 |
| 2025-03-12 01:30:00,4.0615000000000006,4.0615000000000006,4.04655,4.05015,74635.68000000001 |
| 2025-03-12 01:35:00,4.0484,4.05555,4.0484,4.0516000000000005,82661.7 |
| 2025-03-12 01:40:00,4.055350000000001,4.0625,4.055350000000001,4.0565999999999995,79041.87999999999 |
| 2025-03-12 01:45:00,4.05725,4.07025,4.05725,4.06725,82322.78 |
| 2025-03-12 01:50:00,4.06805,4.09145,4.06805,4.09145,83058.56 |
| 2025-03-12 01:55:00,4.08445,4.08445,4.0648,4.0648,65332.96 |
| 2025-03-12 02:00:00,4.06185,4.06185,4.04795,4.04795,86892.66 |
| 2025-03-12 02:05:00,4.03705,4.0457,4.03705,4.0457,74263.9 |
| 2025-03-12 02:10:00,4.05375,4.0666,4.05375,4.0646,92288.72 |
| 2025-03-12 02:15:00,4.0646,4.0646,4.0502,4.0502,74278.54000000001 |
| 2025-03-12 02:20:00,4.04485,4.04485,4.0378,4.04065,84333.38 |
| 2025-03-12 02:25:00,4.03955,4.04445,4.0343,4.0343,68111.86 |
| 2025-03-12 02:30:00,4.03665,4.03665,4.025399999999999,4.025399999999999,76335.88 |
| 2025-03-12 02:35:00,4.015000000000001,4.02325,4.015000000000001,4.0181000000000004,78354.54 |
| 2025-03-12 02:40:00,4.0075,4.01245,4.0075,4.011950000000001,72959.92 |
| 2025-03-12 02:45:00,4.00915,4.00915,3.9971500000000004,4.0057,75921.84 |
| 2025-03-12 02:50:00,4.006399999999999,4.01075,4.0044,4.005850000000001,85640.4 |
| 2025-03-12 02:55:00,4.001849999999999,4.0035,3.9960500000000003,4.0035,80964.16 |
| 2025-03-12 03:00:00,3.9987,3.9999000000000002,3.9928999999999997,3.9999000000000002,86147.42 |
| 2025-03-12 03:05:00,4.00865,4.01445,4.005850000000001,4.005850000000001,94399.1 |
| 2025-03-12 03:10:00,4.00245,4.005,4.0003,4.00265,86991.98 |
| 2025-03-12 03:15:00,4.00165,4.00165,3.9928999999999997,4.00045,82018.38 |
| 2025-03-12 03:20:00,4.004049999999999,4.004049999999999,3.9878,3.9878,92908.57999999999 |
| 2025-03-12 03:25:00,3.9856,3.9948,3.9856,3.9948,80944.6 |
| 2025-03-12 03:30:00,3.99565,3.99565,3.98085,3.98085,79738.76 |
| 2025-03-12 03:35:00,3.9804,3.9846500000000002,3.97845,3.9799499999999997,70728.92 |
| 2025-03-12 03:40:00,3.98595,3.98595,3.9726999999999997,3.9726999999999997,77361.42 |
| 2025-03-12 03:45:00,3.971,3.971,3.96035,3.9684,87164.76 |
| 2025-03-12 03:50:00,3.96665,3.9680999999999997,3.96005,3.9605,79697.01999999999 |
| 2025-03-12 03:55:00,3.9570999999999996,3.9587,3.95065,3.95065,78912.37999999999 |
| 2025-03-12 04:00:00,3.9461500000000003,3.9519,3.9402999999999997,3.9402999999999997,73085.08 |
| 2025-03-12 04:05:00,3.9369,3.9509499999999997,3.9369,3.94565,89576.4 |
| 2025-03-12 04:10:00,3.95005,3.9611,3.9499500000000003,3.95485,81288.48000000001 |
| 2025-03-12 04:15:00,3.95115,3.9512,3.9473000000000003,3.9493,76430.58 |
| 2025-03-12 04:20:00,3.9444,3.95105,3.93825,3.93825,80545.72 |
| 2025-03-12 04:25:00,3.93155,3.9402,3.93155,3.93325,72895.22 |
| 2025-03-12 04:30:00,3.93325,3.93665,3.933,3.933,77074.62 |
| 2025-03-12 04:35:00,3.9243,3.9243,3.9143499999999998,3.9143499999999998,85915.8 |
| 2025-03-12 04:40:00,3.91395,3.9169,3.91395,3.91395,92207.44000000002 |
| 2025-03-12 04:45:00,3.9168000000000003,3.9250499999999997,3.9156,3.9156,74044.68000000001 |
| 2025-03-12 04:50:00,3.91655,3.9240500000000003,3.91655,3.9240500000000003,76102.57999999999 |
| 2025-03-12 04:55:00,3.9316500000000003,3.9337,3.9281,3.9337,76188.29999999999 |
| 2025-03-12 05:00:00,3.93695,3.94225,3.93695,3.94225,104067.8 |
| 2025-03-12 05:05:00,3.93825,3.93825,3.9303,3.9381,77050.28 |
| 2025-03-12 05:10:00,3.93715,3.95505,3.93715,3.95505,77693.56 |
| 2025-03-12 05:15:00,3.95555,3.96115,3.9455999999999998,3.9497999999999998,70993.72 |
| 2025-03-12 05:20:00,3.9539,3.9539,3.93825,3.93825,67746.01999999999 |
| 2025-03-12 05:25:00,3.9392,3.94755,3.9392,3.9444,65794.7 |
| 2025-03-12 05:30:00,3.947,3.9678,3.947,3.9678,81871.0 |
| 2025-03-12 05:35:00,3.9656000000000002,3.96955,3.9631499999999997,3.9665999999999997,78580.86 |
| 2025-03-12 05:40:00,3.9703999999999997,3.9703999999999997,3.9568,3.9631,80399.92 |
| 2025-03-12 05:45:00,3.9606000000000003,3.9707999999999997,3.95855,3.9707999999999997,84426.28 |
| 2025-03-12 05:50:00,3.97455,3.9758,3.97075,3.97075,76136.98000000001 |
| 2025-03-12 05:55:00,3.9735,3.9785,3.9700499999999996,3.9700499999999996,77255.3 |
| 2025-03-12 06:00:00,3.9735,3.9735,3.96285,3.96285,81253.7 |
| 2025-03-12 06:05:00,3.9599,3.9601,3.9560500000000003,3.9601,82493.44 |
| 2025-03-12 06:10:00,3.9585,3.9585,3.9516999999999998,3.9516999999999998,82022.0 |
| 2025-03-12 06:15:00,3.94775,3.95075,3.9475499999999997,3.95075,96136.45999999999 |
| 2025-03-12 06:20:00,3.9545,3.9599,3.9545,3.9599,84292.73999999999 |
| 2025-03-12 06:25:00,3.96615,3.9741,3.96615,3.96905,81509.31999999999 |
| 2025-03-12 06:30:00,3.97695,3.97695,3.966,3.966,83896.12 |
| 2025-03-12 06:35:00,3.96895,3.9718999999999998,3.9669,3.96795,94751.0 |
| 2025-03-12 06:40:00,3.9718999999999998,3.9758,3.96385,3.96385,95571.78 |
| 2025-03-12 06:45:00,3.9585,3.9585,3.94485,3.9482,83251.04 |
| 2025-03-12 06:50:00,3.9512,3.9637000000000002,3.9512,3.9608,89174.34000000001 |
| 2025-03-12 06:55:00,3.9692,3.9766,3.9692,3.9766,67730.26 |
| 2025-03-12 07:00:00,3.9762500000000003,4.0012,3.9762500000000003,3.9972000000000003,67938.84 |
| 2025-03-12 07:05:00,3.99625,3.99625,3.9645,3.9645,73903.62 |
| 2025-03-12 07:10:00,3.9562999999999997,3.9623999999999997,3.94715,3.9486,50133.16 |
| 2025-03-12 07:15:00,3.9476,3.9514,3.94415,3.9514,45031.42 |
| 2025-03-12 07:20:00,3.95765,3.95765,3.9363,3.9363,67299.64 |
| 2025-03-12 07:25:00,3.93075,3.95295,3.93075,3.9452,61283.93999999999 |
| 2025-03-12 07:30:00,3.9439,3.9646999999999997,3.9439,3.95725,67705.6 |
| 2025-03-12 07:35:00,3.95565,3.9617,3.9551,3.95605,67511.12 |
| 2025-03-12 07:40:00,3.95465,3.9646999999999997,3.9539999999999997,3.9646999999999997,64077.5 |
| 2025-03-12 07:45:00,3.9617,3.98255,3.95815,3.98255,63414.1 |
| 2025-03-12 07:50:00,3.9825999999999997,3.9966,3.9745,3.9966,59236.2 |
| 2025-03-12 07:55:00,3.992,3.992,3.9847,3.9847,58833.08 |
| 2025-03-12 08:00:00,3.99675,4.00215,3.98625,4.00215,56856.5 |
| 2025-03-12 08:05:00,3.9976000000000003,4.00465,3.9951,4.00465,56787.719999999994 |
| 2025-03-12 08:10:00,4.00465,4.024,4.00465,4.02195,63380.119999999995 |
| 2025-03-12 08:15:00,4.01905,4.01905,3.9769,3.9897,61299.6 |
| 2025-03-12 08:20:00,3.9939999999999998,3.99425,3.9777,3.9936,74775.86000000002 |
| 2025-03-12 08:25:00,4.004250000000001,4.01545,4.003399999999999,4.00995,88053.56 |
| 2025-03-12 08:30:00,4.00385,4.005850000000001,4.00075,4.00075,76018.42 |
| 2025-03-12 08:35:00,4.00265,4.02055,4.00265,4.0205,86416.1 |
| 2025-03-12 08:40:00,4.0242,4.0351,4.0242,4.0351,91137.88 |
| 2025-03-12 08:45:00,4.03425,4.0511,4.03425,4.0511,86408.9 |
| 2025-03-12 08:50:00,4.05595,4.05595,4.03905,4.03905,76527.22 |
| 2025-03-12 08:55:00,4.042,4.042,4.02875,4.02875,74232.45999999999 |
| 2025-03-12 09:00:00,4.0348500000000005,4.05945,4.0348500000000005,4.05945,78116.66 |
| 2025-03-12 09:05:00,4.05375,4.05375,4.01815,4.01815,67776.66 |
| 2025-03-12 09:10:00,4.01495,4.02375,4.01485,4.02375,77146.68000000001 |
| 2025-03-12 09:15:00,4.01905,4.01905,3.9978,3.9978,73382.06 |
| 2025-03-12 09:20:00,3.9935,3.9953,3.9798999999999998,3.9798999999999998,75869.62 |
| 2025-03-12 09:25:00,3.9813,3.98625,3.9702,3.9702,87937.22 |
| 2025-03-12 09:30:00,3.9788,3.9813,3.9720500000000003,3.9813,75782.96 |
| 2025-03-12 09:35:00,3.9735500000000004,3.9735500000000004,3.9574,3.9574,76982.9 |
| 2025-03-12 09:40:00,3.9551499999999997,3.9692499999999997,3.94935,3.9692499999999997,73266.22 |
| 2025-03-12 09:45:00,3.95935,3.9835000000000003,3.95935,3.9835000000000003,68149.95999999999 |
| 2025-03-12 09:50:00,3.98365,3.98365,3.97515,3.98055,50434.8 |
| 2025-03-12 09:55:00,3.9812000000000003,3.9812000000000003,3.96955,3.9794,52704.840000000004 |
| 2025-03-12 10:00:00,3.98115,3.9923,3.98115,3.98415,45677.46000000001 |
| 2025-03-12 10:05:00,3.9823,3.9823,3.96795,3.96795,52681.13999999999 |
| 2025-03-12 10:10:00,3.97045,3.97605,3.97035,3.9722999999999997,53871.48 |
| 2025-03-12 10:15:00,3.97025,3.97025,3.9627499999999998,3.96515,51441.31999999999 |
| 2025-03-12 10:20:00,3.96435,3.97605,3.96435,3.9741999999999997,59020.02 |
| 2025-03-12 10:25:00,3.9739,3.9739,3.9649,3.9700499999999996,56302.1 |
| 2025-03-12 10:30:00,3.9698,3.9698,3.95395,3.9556,54048.44 |
| 2025-03-12 10:35:00,3.9606000000000003,3.96145,3.9546,3.96145,57557.77999999999 |
| 2025-03-12 10:40:00,3.9534000000000002,3.96345,3.9516,3.96345,56788.44 |
| 2025-03-12 10:45:00,3.9657,3.96945,3.9616499999999997,3.96945,59425.280000000006 |
| 2025-03-12 10:50:00,3.9665,3.968,3.9606500000000002,3.968,58247.020000000004 |
| 2025-03-12 10:55:00,3.9686500000000002,3.9741,3.96525,3.9680999999999997,54124.96 |
| 2025-03-12 11:00:00,3.97075,3.99485,3.97075,3.99485,55629.2 |
| 2025-03-12 11:05:00,3.9863999999999997,3.99355,3.9863999999999997,3.98935,56075.42 |
| 2025-03-12 11:10:00,3.9909999999999997,3.99605,3.9896000000000003,3.9949500000000002,53708.46 |
| 2025-03-12 11:15:00,3.9932999999999996,3.9932999999999996,3.9831,3.9890999999999996,52463.86000000001 |
| 2025-03-12 11:20:00,3.9859999999999998,3.99565,3.9859999999999998,3.9898,57172.52 |
| 2025-03-12 11:25:00,3.9921499999999996,3.99395,3.9869000000000003,3.99395,58021.159999999996 |
| 2025-03-12 11:30:00,3.98595,4.006600000000001,3.98595,4.006600000000001,56860.54 |
| 2025-03-12 11:35:00,4.00425,4.01285,4.0017499999999995,4.0057,54249.240000000005 |
| 2025-03-12 11:40:00,4.00685,4.00685,3.9966999999999997,3.9966999999999997,58721.240000000005 |
| 2025-03-12 11:45:00,3.9916,3.9954,3.9895500000000004,3.9926,61852.02 |
| 2025-03-12 11:50:00,3.9936,4.00435,3.9936,4.00435,55526.219999999994 |
| 2025-03-12 11:55:00,4.00745,4.0183,4.00745,4.015000000000001,52275.31999999999 |
| 2025-03-12 12:00:00,4.0157,4.0238499999999995,4.0157,4.0238499999999995,58229.94 |
| 2025-03-12 12:05:00,4.0226500000000005,4.0277,4.004099999999999,4.004099999999999,56970.719999999994 |
| 2025-03-12 12:10:00,3.9988,3.9988,3.9968500000000002,3.99755,53689.2 |
| 2025-03-12 12:15:00,4.0028500000000005,4.0123,4.0028500000000005,4.00585,55280.18000000001 |
| 2025-03-12 12:20:00,4.0078499999999995,4.01005,3.99995,3.99995,51789.380000000005 |
| 2025-03-12 12:25:00,3.9931,4.0398,3.9898499999999997,4.0398,49000.64 |
| 2025-03-12 12:30:00,4.0742,4.08475,4.06235,4.06235,41788.280000000006 |
| 2025-03-12 12:35:00,4.07085,4.07925,4.04405,4.04405,54627.840000000004 |
| 2025-03-12 12:40:00,4.043900000000001,4.0565,4.04095,4.04095,49967.68000000001 |
| 2025-03-12 12:45:00,4.03095,4.03395,4.02895,4.03045,51789.14 |
| 2025-03-12 12:50:00,4.03295,4.04145,4.0279,4.0279,53209.840000000004 |
| 2025-03-12 12:55:00,4.02715,4.042199999999999,4.02715,4.042199999999999,49374.82 |
| 2025-03-12 13:00:00,4.0496,4.0496,4.03845,4.03845,46978.9 |
| 2025-03-12 13:05:00,4.0374,4.0374,4.02575,4.033250000000001,49289.96 |
| 2025-03-12 13:10:00,4.0297,4.035299999999999,4.02295,4.035299999999999,51522.5 |
| 2025-03-12 13:15:00,4.024800000000001,4.024800000000001,4.01025,4.0161,54482.759999999995 |
| 2025-03-12 13:20:00,4.016,4.016,4.00705,4.0081500000000005,50589.54 |
| 2025-03-12 13:25:00,4.0100999999999996,4.0211500000000004,4.01005,4.01605,52992.52 |
| 2025-03-12 13:30:00,4.018050000000001,4.0266,4.018050000000001,4.01865,49083.78 |
| 2025-03-12 13:35:00,4.018000000000001,4.018000000000001,3.9935,4.002,50199.5 |
| 2025-03-12 13:40:00,4.00305,4.00915,3.998,3.998,52919.240000000005 |
| 2025-03-12 13:45:00,4.006,4.006,3.97715,3.97715,53048.06 |
| 2025-03-12 13:50:00,3.98685,3.98685,3.9564500000000002,3.9564500000000002,54658.3 |
| 2025-03-12 13:55:00,3.9542,3.9577999999999998,3.9421,3.9577999999999998,52030.96 |
| 2025-03-12 14:00:00,3.9504,3.96195,3.9504,3.96195,57747.219999999994 |
| 2025-03-12 14:05:00,3.9642,3.9690000000000003,3.9633000000000003,3.9690000000000003,50515.42 |
| 2025-03-12 14:10:00,3.9726,3.9726,3.9474,3.9474,52636.68000000001 |
| 2025-03-12 14:15:00,3.9411500000000004,3.956,3.9367,3.956,53866.1 |
| 2025-03-12 14:20:00,3.9591000000000003,3.9591000000000003,3.9386,3.9429,53580.68000000001 |
| 2025-03-12 14:25:00,3.94135,3.95125,3.94135,3.94325,51962.06 |
| 2025-03-12 14:30:00,3.956,3.956,3.9207,3.9207,53370.44 |
| 2025-03-12 14:35:00,3.92595,3.92765,3.9132499999999997,3.9132499999999997,54281.06 |
| 2025-03-12 14:40:00,3.91315,3.9207,3.91265,3.91775,51253.8 |
| 2025-03-12 14:45:00,3.9158,3.9177,3.9062,3.91465,52589.68000000001 |
| 2025-03-12 14:50:00,3.9148500000000004,3.92385,3.90785,3.92385,53989.840000000004 |
| 2025-03-12 14:55:00,3.9177999999999997,3.9177999999999997,3.9027000000000003,3.9027000000000003,52363.899999999994 |
| 2025-03-12 15:00:00,3.9080000000000004,3.9080000000000004,3.8839,3.8839,50762.87999999999 |
| 2025-03-12 15:05:00,3.8717,3.8717,3.85395,3.86895,46179.880000000005 |
| 2025-03-12 15:10:00,3.8580500000000004,3.8734,3.8580500000000004,3.8734,50640.02 |
| 2025-03-12 15:15:00,3.8821000000000003,3.8872999999999998,3.8805500000000004,3.8826,57645.06 |
| 2025-03-12 15:20:00,3.8837,3.8902,3.8800499999999998,3.8902,54022.659999999996 |
| 2025-03-12 15:25:00,3.8893,3.9024,3.8893,3.89385,54197.659999999996 |
| 2025-03-12 15:30:00,3.8981000000000003,3.90835,3.8981000000000003,3.90835,55034.58 |
| 2025-03-12 15:35:00,3.91025,3.9146,3.9081,3.91315,54220.09999999999 |
| 2025-03-12 15:40:00,3.9072,3.9131,3.9035,3.9072,50206.02 |
| 2025-03-12 15:45:00,3.911,3.92405,3.911,3.92405,51375.31999999999 |
| 2025-03-12 15:50:00,3.9161,3.9246499999999997,3.91595,3.9246499999999997,56408.5 |
| 2025-03-12 15:55:00,3.9190500000000004,3.92725,3.9130000000000003,3.92725,49985.619999999995 |
| 2025-03-12 16:00:00,3.92035,3.93445,3.92035,3.93445,54147.81999999999 |
| 2025-03-12 16:05:00,3.94565,3.9556,3.9383,3.9556,56368.67999999999 |
| 2025-03-12 16:10:00,3.9546,3.96,3.9532,3.96,54794.08 |
| 2025-03-12 16:15:00,3.9565,3.9565,3.9402,3.94265,53680.759999999995 |
| 2025-03-12 16:20:00,3.94245,3.94245,3.93575,3.9379999999999997,51554.96 |
| 2025-03-12 16:25:00,3.92965,3.93705,3.9283,3.93705,54626.23999999999 |
| 2025-03-12 16:30:00,3.94325,3.9682,3.9392500000000004,3.9682,56916.0 |
| 2025-03-12 16:35:00,3.96435,3.96965,3.9554,3.9554,52538.3 |
| 2025-03-12 16:40:00,3.9531,3.9531,3.9341,3.9341,50225.92 |
| 2025-03-12 16:45:00,3.9354,3.95505,3.9354,3.9538,55617.619999999995 |
| 2025-03-12 16:50:00,3.95195,3.95195,3.9425,3.94665,55413.7 |
| 2025-03-12 16:55:00,3.9497,3.9531,3.9462,3.9462,53521.46 |
| 2025-03-12 17:00:00,3.9499,3.956,3.9485,3.95355,54590.1 |
| 2025-03-12 17:05:00,3.96045,3.97285,3.95435,3.97285,52677.94 |
| 2025-03-12 17:10:00,3.9745,3.9745,3.9668,3.9688,54641.48 |
| 2025-03-12 17:15:00,3.9758,3.97925,3.9694000000000003,3.9765,48594.979999999996 |
| 2025-03-12 17:20:00,3.98035,3.9829999999999997,3.97365,3.97365,53711.759999999995 |
| 2025-03-12 17:25:00,3.968,3.96895,3.9646,3.9682500000000003,51940.76 |
| 2025-03-12 17:30:00,3.9682500000000003,3.9682500000000003,3.95495,3.9585,52420.020000000004 |
| 2025-03-12 17:35:00,3.9637000000000002,3.9699999999999998,3.9637000000000002,3.9661999999999997,53968.56 |
| 2025-03-12 17:40:00,3.96795,3.9684,3.9564,3.9564,50349.56 |
| 2025-03-12 17:45:00,3.95805,3.9682,3.95805,3.96425,50039.9 |
| 2025-03-12 17:50:00,3.96395,3.96395,3.9505999999999997,3.9505999999999997,46411.38 |
| 2025-03-12 17:55:00,3.9417999999999997,3.9417999999999997,3.9271000000000003,3.9271000000000003,48331.74 |
| 2025-03-12 18:00:00,3.93295,3.9353499999999997,3.9317,3.9353499999999997,50577.5 |
| 2025-03-12 18:05:00,3.9437499999999996,3.9485,3.9400500000000003,3.9485,55513.02 |
| 2025-03-12 18:10:00,3.9562999999999997,3.95955,3.95175,3.9569,48701.7 |
| 2025-03-12 18:15:00,3.96165,3.9620499999999996,3.95695,3.95695,51655.1 |
| 2025-03-12 18:20:00,3.9616499999999997,3.9616499999999997,3.95055,3.9545500000000002,51731.81999999999 |
| 2025-03-12 18:25:00,3.9564500000000002,3.9617500000000003,3.9564500000000002,3.95665,53193.780000000006 |
| 2025-03-12 18:30:00,3.9557,3.9557,3.94345,3.9536,49456.159999999996 |
| 2025-03-12 18:35:00,3.95125,3.9541500000000003,3.9491500000000004,3.9541500000000003,52053.6 |
| 2025-03-12 18:40:00,3.9571500000000004,3.96705,3.9571500000000004,3.96705,53328.159999999996 |
| 2025-03-12 18:45:00,3.9699999999999998,3.9730999999999996,3.96235,3.9730999999999996,54461.67999999999 |
| 2025-03-12 18:50:00,3.96815,3.9687,3.95965,3.96165,53660.2 |
| 2025-03-12 18:55:00,3.95385,3.95585,3.95255,3.95585,50668.74 |
| 2025-03-12 19:00:00,3.9517499999999997,3.95675,3.9511000000000003,3.9518,51028.3 |
| 2025-03-12 19:05:00,3.9421999999999997,3.95435,3.93945,3.95435,50901.979999999996 |
| 2025-03-12 19:10:00,3.9565,3.9655,3.9565,3.9655,52989.42 |
| 2025-03-12 19:15:00,3.96705,3.9744,3.96075,3.9724500000000003,53030.5 |
| 2025-03-12 19:20:00,3.97745,3.97745,3.9657999999999998,3.9657999999999998,51049.719999999994 |
| 2025-03-12 19:25:00,3.96225,3.97145,3.96225,3.9662499999999996,51554.46000000001 |
| 2025-03-12 19:30:00,3.9692499999999997,3.9772499999999997,3.9692499999999997,3.97605,54459.240000000005 |
| 2025-03-12 19:35:00,3.9642,3.96465,3.9576000000000002,3.9576000000000002,50156.36 |
| 2025-03-12 19:40:00,3.95615,3.96295,3.9551,3.96295,46920.12 |
| 2025-03-12 19:45:00,3.96675,3.96995,3.957,3.96995,52138.64 |
| 2025-03-12 19:50:00,3.966,3.97585,3.966,3.97585,54565.04 |
| 2025-03-12 19:55:00,3.9791,3.9791,3.9673499999999997,3.9673499999999997,53087.02 |
| 2025-03-12 20:00:00,3.9669499999999998,3.9724500000000003,3.96525,3.96525,55736.7 |
| 2025-03-12 20:05:00,3.95915,3.97335,3.95915,3.97335,53732.2 |
| 2025-03-12 20:10:00,3.97035,3.9713000000000003,3.9661999999999997,3.9661999999999997,53464.8 |
| 2025-03-12 20:15:00,3.9633000000000003,3.9745,3.9633000000000003,3.9692499999999997,53408.619999999995 |
| 2025-03-12 20:20:00,3.97145,3.97935,3.968,3.97935,51266.4 |
| 2025-03-12 20:25:00,3.9763,3.9763,3.9686,3.9686,50939.12 |
| 2025-03-12 20:30:00,3.9698,3.9745,3.9698,3.9699,52251.12 |
| 2025-03-12 20:35:00,3.9730999999999996,3.9779,3.9730999999999996,3.9779,51547.420000000006 |
| 2025-03-12 20:40:00,3.979,3.98015,3.97585,3.97585,51762.3 |
| 2025-03-12 20:45:00,3.9828,3.98365,3.9778000000000002,3.9787999999999997,49733.42 |
| 2025-03-12 20:50:00,3.9756,3.9760999999999997,3.97135,3.97135,51514.28 |
| 2025-03-12 20:55:00,3.9713000000000003,3.9749,3.94855,3.94855,48702.8 |
| 2025-03-12 21:00:00,3.96045,3.9726,3.95965,3.9726,49637.06 |
| 2025-03-12 21:05:00,3.97025,3.97025,3.9569,3.9596,50763.9 |
| 2025-03-12 21:10:00,3.9659,3.9872,3.9659,3.9872,54711.2 |
| 2025-03-12 21:15:00,3.9918500000000003,3.9918500000000003,3.9822,3.9847,55069.079999999994 |
| 2025-03-12 21:20:00,3.9876,3.9916,3.9785,3.9785,53157.02 |
| 2025-03-12 21:25:00,3.98065,3.98065,3.9736000000000002,3.9783999999999997,55751.73999999999 |
| 2025-03-12 21:30:00,3.9855,3.98645,3.97535,3.97535,56042.03999999999 |
| 2025-03-12 21:35:00,3.9786,3.9786,3.9722999999999997,3.9722999999999997,51116.219999999994 |
| 2025-03-12 21:40:00,3.97375,3.97375,3.96895,3.97135,82485.4 |
| 2025-03-12 21:45:00,3.9735500000000004,3.97445,3.96605,3.9678,81658.54000000001 |
| 2025-03-12 21:50:00,3.96645,3.96645,3.957,3.957,76955.5 |
| 2025-03-12 21:55:00,3.9609,3.9663500000000003,3.9569,3.9663500000000003,63939.240000000005 |
| 2025-03-12 22:00:00,3.964,3.9735,3.964,3.9696499999999997,83419.48 |
| 2025-03-12 22:05:00,3.97065,3.9726,3.9674500000000004,3.9726,87984.24 |
| 2025-03-12 22:10:00,3.9730999999999996,3.9734499999999997,3.9696499999999997,3.9734499999999997,88270.69999999998 |
| 2025-03-12 22:15:00,3.9707,3.97555,3.96365,3.96365,84738.81999999999 |
| 2025-03-12 22:20:00,3.96915,3.9703999999999997,3.9664,3.9686500000000002,70649.8 |
| 2025-03-12 22:25:00,3.96955,3.9753,3.96955,3.9734,89163.24 |
| 2025-03-12 22:30:00,3.97035,3.9722999999999997,3.9657999999999998,3.9657999999999998,80135.04 |
| 2025-03-12 22:35:00,3.96765,3.97445,3.96765,3.97445,96653.55999999998 |
| 2025-03-12 22:40:00,3.9743500000000003,3.9743500000000003,3.9631,3.9631,87138.81999999999 |
| 2025-03-12 22:45:00,3.9655,3.9655,3.95265,3.95395,76948.72 |
| 2025-03-12 22:50:00,3.9549000000000003,3.96735,3.9549000000000003,3.96735,71024.72 |
| 2025-03-12 22:55:00,3.9678,3.97035,3.9663,3.9663,72156.16 |
| 2025-03-12 23:00:00,3.96955,3.96955,3.95395,3.95395,81245.1 |
| 2025-03-12 23:05:00,3.9540499999999996,3.9595000000000002,3.95315,3.95315,80689.54 |
| 2025-03-12 23:10:00,3.95785,3.95785,3.95355,3.95705,74249.64 |
| 2025-03-12 23:15:00,3.9554,3.9573,3.95265,3.9573,79059.88 |
| 2025-03-12 23:20:00,3.9587000000000003,3.9641,3.95585,3.95585,78666.0 |
| 2025-03-12 23:25:00,3.9553000000000003,3.9613500000000004,3.9553000000000003,3.9577999999999998,85882.78 |
| 2025-03-12 23:30:00,3.9547499999999998,3.9583500000000003,3.9534000000000002,3.9573,74841.09999999999 |
| 2025-03-12 23:35:00,3.9588,3.9602500000000003,3.95445,3.9583,81639.93999999999 |
| 2025-03-12 23:40:00,3.9623,3.96335,3.96225,3.9626,82017.81999999999 |
| 2025-03-12 23:45:00,3.9643499999999996,3.96725,3.9626,3.96725,72308.07999999999 |
| 2025-03-12 23:50:00,3.9708,3.9764,3.9708,3.9764,80554.86 |
| 2025-03-12 23:55:00,3.97365,3.97365,3.9663,3.9663,62283.780000000006 |
| 2025-03-13 00:00:00,3.9646,3.9722999999999997,3.95855,3.9681499999999996,70932.8 |
| 2025-03-13 00:05:00,3.96055,3.96055,3.95075,3.95075,77890.59999999999 |
| 2025-03-13 00:10:00,3.9556,3.9556,3.9474,3.9474,73953.12 |
| 2025-03-13 00:15:00,3.95035,3.95035,3.9382,3.9403499999999996,75763.1 |
| 2025-03-13 00:20:00,3.9509999999999996,3.9644500000000003,3.9509999999999996,3.9587000000000003,77388.37999999999 |
| 2025-03-13 00:25:00,3.9636500000000003,3.96675,3.94935,3.94935,79364.48 |
| 2025-03-13 00:30:00,3.949,3.9501999999999997,3.94395,3.9501999999999997,73756.68 |
| 2025-03-13 00:35:00,3.95075,3.9532499999999997,3.95075,3.9514500000000004,75915.84 |
| 2025-03-13 00:40:00,3.96035,3.9631,3.96035,3.9622,57825.3 |
| 2025-03-13 00:45:00,3.9581,3.9581,3.9513,3.9513,57392.979999999996 |
| 2025-03-13 00:50:00,3.9482999999999997,3.9482999999999997,3.9421999999999997,3.94665,59327.9 |
| 2025-03-13 00:55:00,3.9478,3.95195,3.9419500000000003,3.9419500000000003,59969.46 |
| 2025-03-13 01:00:00,3.94635,3.94635,3.9264,3.9264,60594.81999999999 |
| 2025-03-13 01:05:00,3.9331,3.9479499999999996,3.9331,3.9479499999999996,63037.68000000001 |
| 2025-03-13 01:10:00,3.9515000000000002,3.95535,3.95065,3.95065,61515.83999999999 |
| 2025-03-13 01:15:00,3.9543999999999997,3.9547499999999998,3.9406499999999998,3.9406499999999998,60974.520000000004 |
| 2025-03-13 01:20:00,3.9448499999999997,3.9448499999999997,3.9259,3.9259,59110.759999999995 |
| 2025-03-13 01:25:00,3.9273499999999997,3.93965,3.9273499999999997,3.93965,61314.7 |
| 2025-03-13 01:30:00,3.94085,3.9507000000000003,3.94075,3.9507000000000003,63793.03999999999 |
| 2025-03-13 01:35:00,3.9464499999999996,3.9464499999999996,3.9345499999999998,3.9345499999999998,56435.340000000004 |
| 2025-03-13 01:40:00,3.9408000000000003,3.94585,3.93415,3.94585,53708.03999999999 |
| 2025-03-13 01:45:00,3.9497,3.97715,3.9497,3.97715,52628.83999999999 |
| 2025-03-13 01:50:00,3.9806999999999997,3.9875,3.9806999999999997,3.9875,54479.86 |
| 2025-03-13 01:55:00,3.9876500000000004,3.9893,3.98405,3.9855,52031.14 |
| 2025-03-13 02:00:00,3.9852,3.9985,3.9843,3.9985,59995.44 |
| 2025-03-13 02:05:00,4.0055499999999995,4.019,4.00455,4.016450000000001,55752.1 |
| 2025-03-13 02:10:00,4.014200000000001,4.02655,4.014200000000001,4.019550000000001,55876.92 |
| 2025-03-13 02:15:00,4.02215,4.02215,4.013249999999999,4.0142500000000005,50648.86 |
| 2025-03-13 02:20:00,4.00925,4.00925,4.0017,4.0017,58049.63999999999 |
| 2025-03-13 02:25:00,4.00825,4.01055,4.002549999999999,4.003299999999999,58151.3 |
| 2025-03-13 02:30:00,3.9987500000000002,4.0056,3.99435,3.99435,64359.94 |
| 2025-03-13 02:35:00,3.9973,3.9973,3.9864499999999996,3.9864499999999996,65395.479999999996 |
| 2025-03-13 02:40:00,3.98915,3.9901,3.985,3.985,61338.0 |
| 2025-03-13 02:45:00,3.9861500000000003,3.9949500000000002,3.98095,3.98095,63387.13999999999 |
| 2025-03-13 02:50:00,3.9858000000000002,3.9867,3.9736000000000002,3.9736000000000002,65402.880000000005 |
| 2025-03-13 02:55:00,3.97365,3.97365,3.96545,3.96835,60143.5 |
| 2025-03-13 03:00:00,3.9735,3.9767,3.9735,3.9756,63874.52 |
| 2025-03-13 03:05:00,3.97945,3.97945,3.9619999999999997,3.9692,62268.36 |
| 2025-03-13 03:10:00,3.9745,3.97545,3.96985,3.97545,59944.44 |
| 2025-03-13 03:15:00,3.9822499999999996,3.9917,3.9822499999999996,3.9917,59754.17999999999 |
| 2025-03-13 03:20:00,3.9895500000000004,3.9970499999999998,3.9873000000000003,3.9970499999999998,56371.740000000005 |
| 2025-03-13 03:25:00,3.99655,3.99655,3.98675,3.987,58248.86000000001 |
| 2025-03-13 03:30:00,3.9827500000000002,3.9873,3.9752,3.9840999999999998,64175.48 |
| 2025-03-13 03:35:00,3.97805,3.97985,3.9729,3.97985,64402.4 |
| 2025-03-13 03:40:00,3.9768,3.9768,3.9727,3.97465,63313.7 |
| 2025-03-13 03:45:00,3.9706,3.9813,3.9706,3.9764999999999997,60775.98 |
| 2025-03-13 03:50:00,3.9785,3.9793000000000003,3.9744,3.97635,59469.44 |
| 2025-03-13 03:55:00,3.9743,3.9743,3.96815,3.96815,57398.5 |
| 2025-03-13 04:00:00,3.9733,3.9805,3.9733,3.9800500000000003,58831.219999999994 |
| 2025-03-13 04:05:00,3.9782,3.9809,3.9762,3.9772,63830.58 |
| 2025-03-13 04:10:00,3.9745,3.9764,3.9734,3.9734,64282.92 |
| 2025-03-13 04:15:00,3.9760999999999997,3.9760999999999997,3.9587,3.9587,66415.3 |
| 2025-03-13 04:20:00,3.9599,3.9688499999999998,3.9599,3.9688499999999998,64477.18000000001 |
| 2025-03-13 04:25:00,3.96485,3.96485,3.95615,3.95675,61913.219999999994 |
| 2025-03-13 04:30:00,3.96375,3.96375,3.94835,3.94835,61425.17999999999 |
| 2025-03-13 04:35:00,3.94595,3.94775,3.94165,3.94165,52429.14 |
| 2025-03-13 04:40:00,3.9394,3.9485,3.9394,3.9472500000000004,57179.43999999999 |
| 2025-03-13 04:45:00,3.95495,3.9569,3.9549000000000003,3.9549000000000003,61777.7 |
| 2025-03-13 04:50:00,3.9558999999999997,3.95605,3.94985,3.95125,60727.31999999999 |
| 2025-03-13 04:55:00,3.9486499999999998,3.9493,3.94435,3.9493,54660.719999999994 |
| 2025-03-13 05:00:00,3.9536,3.96175,3.95345,3.95885,63433.2 |
| 2025-03-13 05:05:00,3.9608499999999998,3.9608499999999998,3.95305,3.95305,64896.840000000004 |
| 2025-03-13 05:10:00,3.9575500000000003,3.9597499999999997,3.9566,3.9596,57142.98 |
| 2025-03-13 05:15:00,3.95565,3.96075,3.95565,3.9606,59039.14 |
| 2025-03-13 05:20:00,3.95665,3.97395,3.9556500000000003,3.97395,61154.83999999999 |
| 2025-03-13 05:25:00,3.9755000000000003,3.9755000000000003,3.9718999999999998,3.972,56436.119999999995 |
| 2025-03-13 05:30:00,3.9718,3.9718,3.9534000000000002,3.9534000000000002,62510.33999999999 |
| 2025-03-13 05:35:00,3.9504,3.9504,3.9413,3.9413,65329.840000000004 |
| 2025-03-13 05:40:00,3.9392,3.9421,3.9392,3.9411,62829.73999999999 |
| 2025-03-13 05:45:00,3.947,3.9490499999999997,3.941,3.941,62099.780000000006 |
| 2025-03-13 05:50:00,3.943,3.943,3.93195,3.93485,65393.81999999999 |
| 2025-03-13 05:55:00,3.93585,3.93685,3.93585,3.9362500000000002,59778.219999999994 |
| 2025-03-13 06:00:00,3.9373500000000003,3.939,3.92755,3.93035,61708.98 |
| 2025-03-13 06:05:00,3.9251,3.92935,3.9245,3.9245,59838.5 |
| 2025-03-13 06:10:00,3.92365,3.9290000000000003,3.9186,3.9186,58508.92 |
| 2025-03-13 06:15:00,3.9232,3.9232,3.9158999999999997,3.9200999999999997,59944.23999999999 |
| 2025-03-13 06:20:00,3.9151,3.9176,3.9115,3.9115,57151.7 |
| 2025-03-13 06:25:00,3.9101,3.9199,3.9101,3.9199,55693.96 |
| 2025-03-13 06:30:00,3.9234999999999998,3.9255500000000003,3.9217500000000003,3.9255500000000003,64003.06 |
| 2025-03-13 06:35:00,3.9289,3.9289,3.92115,3.92155,57136.119999999995 |
| 2025-03-13 06:40:00,3.9234,3.92645,3.9223999999999997,3.9234,62230.14 |
| 2025-03-13 06:45:00,3.92725,3.93335,3.9267,3.9283,64332.119999999995 |
| 2025-03-13 06:50:00,3.93425,3.93825,3.93425,3.93725,60841.259999999995 |
| 2025-03-13 06:55:00,3.9362,3.94115,3.9362,3.93815,54711.719999999994 |
| 2025-03-13 07:00:00,3.9337999999999997,3.9398999999999997,3.9337999999999997,3.9398999999999997,61321.159999999996 |
| 2025-03-13 07:05:00,3.9397,3.9397,3.9314,3.9318,61080.719999999994 |
| 2025-03-13 07:10:00,3.9336,3.9425,3.9336,3.9397,61994.7 |
| 2025-03-13 07:15:00,3.9425,3.9487,3.9425,3.9487,61329.020000000004 |
| 2025-03-13 07:20:00,3.9536,3.96225,3.9536,3.9559499999999996,61983.68000000001 |
| 2025-03-13 07:25:00,3.9566,3.9642,3.9566,3.9617500000000003,65899.68000000001 |
| 2025-03-13 07:30:00,3.9616,3.9631,3.9576000000000002,3.9576000000000002,62485.1 |
| 2025-03-13 07:35:00,3.9556,3.9556,3.94995,3.95075,61854.119999999995 |
| 2025-03-13 07:40:00,3.94995,3.9535,3.94815,3.94815,61160.36 |
| 2025-03-13 07:45:00,3.9461,3.9505,3.9461,3.9505,57212.5 |
| 2025-03-13 07:50:00,3.95045,3.95545,3.948,3.948,59013.5 |
| 2025-03-13 07:55:00,3.94775,3.95145,3.9453,3.9453,53112.36 |
| 2025-03-13 08:00:00,3.9471999999999996,3.95725,3.9471999999999996,3.95725,64102.12000000001 |
| 2025-03-13 08:05:00,3.9542,3.95595,3.9494,3.95595,58962.999999999985 |
| 2025-03-13 08:10:00,3.9539999999999997,3.96,3.9509499999999997,3.9509499999999997,58314.7 |
| 2025-03-13 08:15:00,3.9495500000000003,3.9509,3.9436999999999998,3.9458,57162.87999999999 |
| 2025-03-13 08:20:00,3.9469,3.94875,3.93845,3.93845,60910.18000000001 |
| 2025-03-13 08:25:00,3.92875,3.92875,3.9210000000000003,3.9278,55916.96 |
| 2025-03-13 08:30:00,3.9295999999999998,3.93475,3.9295999999999998,3.93475,57829.96 |
| 2025-03-13 08:35:00,3.9403,3.9439,3.9334,3.9334,54270.36000000001 |
| 2025-03-13 08:40:00,3.92615,3.93405,3.92555,3.93405,62489.219999999994 |
| 2025-03-13 08:45:00,3.93775,3.9425999999999997,3.93665,3.9425999999999997,59275.98 |
| 2025-03-13 08:50:00,3.95155,3.9528499999999998,3.95155,3.9523,50341.24 |
| 2025-03-13 08:55:00,3.9508,3.96225,3.9508,3.95925,55315.53999999999 |
| 2025-03-13 09:00:00,3.9749499999999998,3.97515,3.96705,3.96705,55545.36000000001 |
| 2025-03-13 09:05:00,3.9731,3.9731,3.96205,3.963,63655.98 |
| 2025-03-13 09:10:00,3.965,3.9703,3.965,3.9689,57987.56 |
| 2025-03-13 09:15:00,3.9709,3.9838,3.9709,3.9838,62040.499999999985 |
| 2025-03-13 09:20:00,3.98775,3.9907,3.9787,3.9796500000000004,60908.81999999999 |
| 2025-03-13 09:25:00,3.9846,3.9846,3.97975,3.97975,56534.58 |
| 2025-03-13 09:30:00,3.97945,3.98635,3.97945,3.98635,54203.119999999995 |
| 2025-03-13 09:35:00,3.98565,3.9981999999999998,3.98565,3.9981999999999998,53476.259999999995 |
| 2025-03-13 09:40:00,4.0020500000000006,4.0020500000000006,3.99625,3.997,51987.560000000005 |
| 2025-03-13 09:45:00,3.99805,4.01875,3.99805,4.01875,50342.22000000001 |
| 2025-03-13 09:50:00,4.0148,4.0249500000000005,4.0148,4.01865,51186.740000000005 |
| 2025-03-13 09:55:00,4.0201,4.0283999999999995,4.0201,4.0283999999999995,53338.2 |
| 2025-03-13 10:00:00,4.0281,4.0310500000000005,4.02295,4.0310500000000005,58483.64 |
| 2025-03-13 10:05:00,4.03505,4.03505,4.024,4.0245999999999995,55899.380000000005 |
| 2025-03-13 10:10:00,4.0258,4.03185,4.0258,4.03185,50553.7 |
| 2025-03-13 10:15:00,4.02885,4.02885,4.0139499999999995,4.0139499999999995,54726.2 |
| 2025-03-13 10:20:00,4.0206,4.0266,4.0206,4.02635,52957.42 |
| 2025-03-13 10:25:00,4.0276,4.0325500000000005,4.0168,4.03055,56424.32000000001 |
| 2025-03-13 10:30:00,4.040649999999999,4.040649999999999,4.0276499999999995,4.0276499999999995,52304.94 |
| 2025-03-13 10:35:00,4.03235,4.0434,4.03235,4.0434,56522.04 |
| 2025-03-13 10:40:00,4.0375,4.0440000000000005,4.0375,4.040050000000001,51736.82 |
| 2025-03-13 10:45:00,4.03795,4.0489,4.035,4.0489,60117.340000000004 |
| 2025-03-13 10:50:00,4.0578,4.06075,4.055,4.055,57308.240000000005 |
| 2025-03-13 10:55:00,4.056150000000001,4.056150000000001,4.0469,4.05185,55120.52 |
| 2025-03-13 11:00:00,4.06025,4.06025,4.04995,4.04995,55203.46 |
| 2025-03-13 11:05:00,4.047,4.04985,4.0461,4.04985,57456.7 |
| 2025-03-13 11:10:00,4.057,4.057,4.048,4.048,55026.31999999999 |
| 2025-03-13 11:15:00,4.0468,4.0468,4.03115,4.03115,53228.479999999996 |
| 2025-03-13 11:20:00,4.03235,4.034549999999999,4.02995,4.03025,49926.44 |
| 2025-03-13 11:25:00,4.0295000000000005,4.02975,4.02325,4.0291,52628.420000000006 |
| 2025-03-13 11:30:00,4.03,4.04515,4.03,4.04515,61560.08 |
| 2025-03-13 11:35:00,4.04025,4.04025,4.03215,4.036099999999999,50809.020000000004 |
| 2025-03-13 11:40:00,4.04115,4.04805,4.04115,4.04615,51273.04 |
| 2025-03-13 11:45:00,4.04205,4.047,4.04205,4.047,51133.2 |
| 2025-03-13 11:50:00,4.0459499999999995,4.05,4.045,4.04835,57777.64 |
| 2025-03-13 11:55:00,4.0523,4.067550000000001,4.0523,4.067550000000001,54047.880000000005 |
| 2025-03-13 12:00:00,4.07075,4.07075,4.0556,4.05605,56808.42 |
| 2025-03-13 12:05:00,4.0609,4.0609,4.042,4.0464,57729.240000000005 |
| 2025-03-13 12:10:00,4.0441,4.0518,4.0414,4.0414,57670.0 |
| 2025-03-13 12:15:00,4.0489999999999995,4.065849999999999,4.0489999999999995,4.064500000000001,59167.52 |
| 2025-03-13 12:20:00,4.0643,4.07535,4.0643,4.07045,59211.159999999996 |
| 2025-03-13 12:25:00,4.0722000000000005,4.08475,4.0722000000000005,4.084,54102.56 |
| 2025-03-13 12:30:00,4.07735,4.07735,4.05855,4.0601,46875.340000000004 |
| 2025-03-13 12:35:00,4.0595,4.0595,4.04865,4.050000000000001,48678.4 |
| 2025-03-13 12:40:00,4.06085,4.06315,4.05685,4.06315,51746.14 |
| 2025-03-13 12:45:00,4.05425,4.0600000000000005,4.04645,4.04645,48935.6 |
| 2025-03-13 12:50:00,4.04425,4.04665,4.0382,4.0382,46146.62 |
| 2025-03-13 12:55:00,4.0329,4.03365,4.026400000000001,4.03365,45942.28 |
| 2025-03-13 13:00:00,4.0542,4.0707,4.0542,4.06185,52934.840000000004 |
| 2025-03-13 13:05:00,4.0604,4.06175,4.05115,4.0565,50379.240000000005 |
| 2025-03-13 13:10:00,4.0486,4.0522,4.04555,4.04555,50484.59999999999 |
| 2025-03-13 13:15:00,4.0471,4.04975,4.0415,4.0415,56124.63999999999 |
| 2025-03-13 13:20:00,4.0373,4.0594,4.0373,4.0512999999999995,58026.619999999995 |
| 2025-03-13 13:25:00,4.052250000000001,4.0619,4.052250000000001,4.0604499999999994,52243.659999999996 |
| 2025-03-13 13:30:00,4.04395,4.06185,4.0366,4.042949999999999,44039.99999999999 |
| 2025-03-13 13:35:00,4.0336,4.0336,4.01965,4.027200000000001,45099.9 |
| 2025-03-13 13:40:00,4.0181000000000004,4.02595,4.01465,4.01465,44967.899999999994 |
| 2025-03-13 13:45:00,4.02,4.02,3.99345,3.99615,39881.53999999999 |
| 2025-03-13 13:50:00,3.9927,3.9974,3.9842500000000003,3.9842500000000003,43560.619999999995 |
| 2025-03-13 13:55:00,3.9832,3.9832,3.95855,3.97065,43884.1 |
| 2025-03-13 14:00:00,3.96815,3.98725,3.9604,3.98725,50801.53999999999 |
| 2025-03-13 14:05:00,3.9938000000000002,3.9954,3.9923,3.9923,55763.8 |
| 2025-03-13 14:10:00,3.9943999999999997,4.0094,3.9914,4.0094,55304.7 |
| 2025-03-13 14:15:00,4.01075,4.0184,4.01075,4.0183,52099.62 |
| 2025-03-13 14:20:00,4.00915,4.00915,3.9914,4.0032499999999995,51944.64 |
| 2025-03-13 14:25:00,4.00345,4.00345,3.9884,3.9884,56441.6 |
| 2025-03-13 14:30:00,3.9918,3.9926500000000003,3.989,3.9921499999999996,52661.259999999995 |
| 2025-03-13 14:35:00,3.9981999999999998,4.009,3.99625,4.0012,52410.340000000004 |
| 2025-03-13 14:40:00,4.00135,4.00415,3.99505,4.00415,52676.0 |
| 2025-03-13 14:45:00,4.00915,4.00915,3.9904,3.99385,51084.520000000004 |
| 2025-03-13 14:50:00,3.9914500000000004,4.00395,3.9914500000000004,3.9961,50928.9 |
| 2025-03-13 14:55:00,3.9961,3.9961,3.9852,3.9871,50617.119999999995 |
| 2025-03-13 15:00:00,3.99425,3.99425,3.97745,3.97985,52678.880000000005 |
| 2025-03-13 15:05:00,3.96455,3.9657,3.95985,3.9634,48803.06 |
| 2025-03-13 15:10:00,3.9722999999999997,3.9776499999999997,3.9697,3.9753499999999997,47885.14 |
| 2025-03-13 15:15:00,3.9694000000000003,3.9772,3.9685499999999996,3.9772,50340.020000000004 |
| 2025-03-13 15:20:00,3.97745,3.9833,3.9763,3.9833,50516.17999999999 |
| 2025-03-13 15:25:00,3.9791,3.9791,3.9715,3.9757,51571.52 |
| 2025-03-13 15:30:00,3.97095,3.9737,3.9619,3.9619,51709.82 |
| 2025-03-13 15:35:00,3.9509,3.95105,3.9480500000000003,3.9493,44094.1 |
| 2025-03-13 15:40:00,3.9467,3.9599,3.9467,3.9599,50798.1 |
| 2025-03-13 15:45:00,3.9600999999999997,3.9600999999999997,3.9480000000000004,3.95655,51453.2 |
| 2025-03-13 15:50:00,3.9509,3.9509,3.94535,3.94535,47980.36 |
| 2025-03-13 15:55:00,3.9472,3.9595000000000002,3.9472,3.959,50125.020000000004 |
| 2025-03-13 16:00:00,3.9611,3.9611,3.95005,3.957,53917.719999999994 |
| 2025-03-13 16:05:00,3.9508,3.9508,3.9387499999999998,3.942,47718.54 |
| 2025-03-13 16:10:00,3.93635,3.93635,3.93215,3.93215,47980.240000000005 |
| 2025-03-13 16:15:00,3.92465,3.9391,3.92465,3.9341,50860.31999999999 |
| 2025-03-13 16:20:00,3.94215,3.9448,3.9366000000000003,3.9392,54272.36000000001 |
| 2025-03-13 16:25:00,3.9349499999999997,3.9349499999999997,3.91975,3.92115,45723.7 |
| 2025-03-13 16:30:00,3.9208,3.9261999999999997,3.9187000000000003,3.92535,47713.86 |
| 2025-03-13 16:35:00,3.9156,3.9326,3.91535,3.9326,49955.1 |
| 2025-03-13 16:40:00,3.9315499999999997,3.9315499999999997,3.9193499999999997,3.9193499999999997,52825.340000000004 |
| 2025-03-13 16:45:00,3.91255,3.91255,3.89615,3.8963,45286.36 |
| 2025-03-13 16:50:00,3.896,3.896,3.8866,3.8866,46161.159999999996 |
| 2025-03-13 16:55:00,3.885,3.89755,3.885,3.89755,48650.1 |
| 2025-03-13 17:00:00,3.8961,3.9032999999999998,3.8937999999999997,3.9032999999999998,49539.78 |
| 2025-03-13 17:05:00,3.8993,3.90755,3.8955,3.90755,49738.840000000004 |
| 2025-03-13 17:10:00,3.9059999999999997,3.91115,3.89585,3.91115,51620.94 |
| 2025-03-13 17:15:00,3.9065000000000003,3.9114,3.8933,3.8992,49481.719999999994 |
| 2025-03-13 17:20:00,3.90055,3.90495,3.8907,3.8907,52103.56 |
| 2025-03-13 17:25:00,3.89095,3.89095,3.88165,3.8888,49839.380000000005 |
| 2025-03-13 17:30:00,3.88885,3.88885,3.8541,3.8541,45115.719999999994 |
| 2025-03-13 17:35:00,3.85575,3.85575,3.8430999999999997,3.8430999999999997,45200.58 |
| 2025-03-13 17:40:00,3.8465,3.84765,3.8378,3.8378,46661.82000000001 |
| 2025-03-13 17:45:00,3.83035,3.83375,3.8249,3.83085,48832.06 |
| 2025-03-13 17:50:00,3.839,3.8433,3.83765,3.83765,51473.98 |
| 2025-03-13 17:55:00,3.83665,3.83665,3.82735,3.8359,47994.72 |
| 2025-03-13 18:00:00,3.84085,3.8657,3.84085,3.85825,55820.8 |
| 2025-03-13 18:05:00,3.86805,3.8722,3.8623,3.8701499999999998,53072.840000000004 |
| 2025-03-13 18:10:00,3.87835,3.89925,3.87835,3.8975,46908.68000000001 |
| 2025-03-13 18:15:00,3.8925,3.8925,3.879,3.88435,50811.96 |
| 2025-03-13 18:20:00,3.8864,3.90035,3.8864,3.8964499999999997,52368.99999999999 |
| 2025-03-13 18:25:00,3.8993,3.907,3.8979,3.90695,57133.759999999995 |
| 2025-03-13 18:30:00,3.9050000000000002,3.91545,3.89925,3.89925,51845.4 |
| 2025-03-13 18:35:00,3.8909000000000002,3.9042,3.89055,3.90105,50989.86 |
| 2025-03-13 18:40:00,3.901,3.90395,3.9000000000000004,3.90395,53486.98 |
| 2025-03-13 18:45:00,3.8971,3.9039,3.8971,3.8975,54987.259999999995 |
| 2025-03-13 18:50:00,3.8998,3.90175,3.88935,3.8946500000000004,52259.96 |
| 2025-03-13 18:55:00,3.89715,3.90345,3.8945499999999997,3.90345,55127.62000000001 |
| 2025-03-13 19:00:00,3.9087500000000004,3.9160500000000003,3.9087500000000004,3.9106,52888.0 |
| 2025-03-13 19:05:00,3.9109499999999997,3.9109499999999997,3.9015500000000003,3.90285,56635.6 |
| 2025-03-13 19:10:00,3.9035,3.91075,3.9035,3.91075,55849.259999999995 |
| 2025-03-13 19:15:00,3.9087,3.9087,3.8988,3.90855,55605.2 |
| 2025-03-13 19:20:00,3.90455,3.90455,3.8943,3.8943,53016.780000000006 |
| 2025-03-13 19:25:00,3.8912,3.8912,3.8843,3.8897500000000003,50222.7 |
| 2025-03-13 19:30:00,3.88605,3.8979999999999997,3.88605,3.8979999999999997,54147.06 |
| 2025-03-13 19:35:00,3.8969,3.8969,3.8823499999999997,3.88415,50978.76 |
| 2025-03-13 19:40:00,3.8861499999999998,3.8861499999999998,3.87825,3.8809,48365.38 |
| 2025-03-13 19:45:00,3.88235,3.8872999999999998,3.88235,3.88725,51892.96 |
| 2025-03-13 19:50:00,3.88535,3.8971,3.88535,3.8931,54159.6 |
| 2025-03-13 19:55:00,3.88815,3.89055,3.88355,3.88355,55902.340000000004 |
| 2025-03-13 20:00:00,3.89105,3.89105,3.8891999999999998,3.8902,51972.740000000005 |
| 2025-03-13 20:05:00,3.89145,3.8970000000000002,3.88635,3.8970000000000002,54071.87999999999 |
| 2025-03-13 20:10:00,3.89015,3.89105,3.88735,3.8878500000000003,52789.840000000004 |
| 2025-03-13 20:15:00,3.8896,3.90095,3.8896,3.90095,53983.719999999994 |
| 2025-03-13 20:20:00,3.9037499999999996,3.9037499999999996,3.8969,3.8969,55187.219999999994 |
| 2025-03-13 20:25:00,3.89785,3.8988,3.8931500000000003,3.8988,57969.380000000005 |
| 2025-03-13 20:30:00,3.9017999999999997,3.90775,3.9017999999999997,3.9036999999999997,55781.119999999995 |
| 2025-03-13 20:35:00,3.9036999999999997,3.9036999999999997,3.9012000000000002,3.9012000000000002,53412.979999999996 |
| 2025-03-13 20:40:00,3.8987,3.8987,3.8864,3.8864,55070.31999999999 |
| 2025-03-13 20:45:00,3.8862,3.8862,3.8745000000000003,3.875,48739.659999999996 |
| 2025-03-13 20:50:00,3.87435,3.8804,3.87435,3.8804,49277.2 |
| 2025-03-13 20:55:00,3.88075,3.8909000000000002,3.8807,3.8807,54950.380000000005 |
| 2025-03-13 21:00:00,3.8810000000000002,3.88395,3.87695,3.88395,52712.42 |
| 2025-03-13 21:05:00,3.88585,3.8947000000000003,3.88585,3.8947000000000003,57072.52 |
| 2025-03-13 21:10:00,3.8956999999999997,3.8956999999999997,3.89255,3.895,53302.98 |
| 2025-03-13 21:15:00,3.8916,3.8916,3.87625,3.8815,49485.1 |
| 2025-03-13 21:20:00,3.88495,3.8952,3.88495,3.8952,53939.159999999996 |
| 2025-03-13 21:25:00,3.90015,3.90035,3.89545,3.90035,53667.6 |
| 2025-03-13 21:30:00,3.88805,3.89525,3.88255,3.88255,53553.119999999995 |
| 2025-03-13 21:35:00,3.8941999999999997,3.89505,3.88805,3.89505,54560.9 |
| 2025-03-13 21:40:00,3.9021,3.9021,3.89515,3.90015,53212.94 |
| 2025-03-13 21:45:00,3.8997,3.9072,3.8997,3.9072,54857.6 |
| 2025-03-13 21:50:00,3.90835,3.90835,3.90015,3.9012000000000002,54786.46 |
| 2025-03-13 21:55:00,3.9012000000000002,3.91425,3.9012000000000002,3.91425,52729.979999999996 |
| 2025-03-13 22:00:00,3.90895,3.9194,3.90895,3.9185,52401.62 |
| 2025-03-13 22:05:00,3.9195,3.9265,3.9195,3.9265,51086.96 |
| 2025-03-13 22:10:00,3.9234999999999998,3.9286000000000003,3.9234999999999998,3.92795,51701.0 |
| 2025-03-13 22:15:00,3.9237,3.9237,3.9188,3.9188,53371.2 |
| 2025-03-13 22:20:00,3.92245,3.93335,3.92245,3.93335,55709.87999999999 |
| 2025-03-13 22:25:00,3.93595,3.9424,3.93595,3.9424,55410.81999999999 |
| 2025-03-13 22:30:00,3.94325,3.94325,3.9375,3.9395499999999997,55133.94 |
| 2025-03-13 22:35:00,3.9415,3.9463999999999997,3.9404000000000003,3.9463999999999997,54889.780000000006 |
| 2025-03-13 22:40:00,3.9476,3.95055,3.94665,3.95055,54563.54 |
| 2025-03-13 22:45:00,3.95155,3.96145,3.95155,3.96145,56048.58 |
| 2025-03-13 22:50:00,3.9653,3.97435,3.9653,3.97175,51924.6 |
| 2025-03-13 22:55:00,3.9724500000000003,3.9805,3.9724500000000003,3.9805,51866.8 |
| 2025-03-13 23:00:00,3.9796500000000004,3.98655,3.9796500000000004,3.9851,51654.479999999996 |
| 2025-03-13 23:05:00,3.9846000000000004,3.9995000000000003,3.9846000000000004,3.9995000000000003,52215.520000000004 |
| 2025-03-13 23:10:00,3.9935,3.9935,3.9864499999999996,3.98745,52453.4 |
| 2025-03-13 23:15:00,3.9817,3.98735,3.9817,3.98265,54609.719999999994 |
| 2025-03-13 23:20:00,3.97605,3.9794,3.97185,3.9745999999999997,50317.86 |
| 2025-03-13 23:25:00,3.9757,3.9757,3.9689,3.9689,48508.520000000004 |
| 2025-03-13 23:30:00,3.9691,3.9712,3.9648,3.9712,50710.92 |
| 2025-03-13 23:35:00,3.96555,3.9665999999999997,3.96095,3.9624499999999996,48742.82 |
| 2025-03-13 23:40:00,3.96095,3.9623,3.95855,3.9623,51044.32 |
| 2025-03-13 23:45:00,3.9651500000000004,3.9731,3.9651500000000004,3.9731,55405.340000000004 |
| 2025-03-13 23:50:00,3.98055,3.98055,3.97655,3.9795,52008.32 |
| 2025-03-13 23:55:00,3.97845,3.979,3.974,3.976,52193.939999999995 |
| 2025-03-14 00:00:00,3.97325,3.9851,3.97215,3.9819500000000003,57178.36 |
| 2025-03-14 00:05:00,3.9894499999999997,3.9894499999999997,3.98545,3.98565,53360.14 |
| 2025-03-14 00:10:00,3.9926500000000003,3.9926500000000003,3.9846500000000002,3.99025,53217.6 |
| 2025-03-14 00:15:00,3.9836,3.9981999999999998,3.9836,3.9981999999999998,53916.1 |
| 2025-03-14 00:20:00,3.99745,3.9982499999999996,3.9907000000000004,3.9982499999999996,55491.240000000005 |
| 2025-03-14 00:25:00,3.9913499999999997,4.0072,3.9913499999999997,4.002599999999999,57065.159999999996 |
| 2025-03-14 00:30:00,4.0085999999999995,4.0142,4.00445,4.01035,56295.659999999996 |
| 2025-03-14 00:35:00,4.007350000000001,4.014150000000001,4.007350000000001,4.01225,59259.880000000005 |
| 2025-03-14 00:40:00,4.02095,4.0285,4.02095,4.0285,52730.780000000006 |
| 2025-03-14 00:45:00,4.02645,4.02865,4.02435,4.02655,51249.44 |
| 2025-03-14 00:50:00,4.03945,4.04375,4.03435,4.03435,50661.31999999999 |
| 2025-03-14 00:55:00,4.03525,4.03925,4.02815,4.02815,52165.62 |
| 2025-03-14 01:00:00,4.0317,4.0317,4.02365,4.0257000000000005,54578.3 |
| 2025-03-14 01:05:00,4.0207999999999995,4.024100000000001,4.0189,4.02305,54260.659999999996 |
| 2025-03-14 01:10:00,4.02205,4.0349,4.02205,4.030900000000001,55696.280000000006 |
| 2025-03-14 01:15:00,4.02105,4.02105,4.01535,4.018800000000001,55369.96000000001 |
| 2025-03-14 01:20:00,4.02315,4.02315,4.0146999999999995,4.01565,55002.740000000005 |
| 2025-03-14 01:25:00,4.017849999999999,4.024150000000001,4.017849999999999,4.024100000000001,56029.08 |
| 2025-03-14 01:30:00,4.03005,4.040100000000001,4.02835,4.040100000000001,54202.44 |
| 2025-03-14 01:35:00,4.03995,4.04085,4.03315,4.034,55887.159999999996 |
| 2025-03-14 01:40:00,4.03735,4.0447,4.03735,4.0436,56805.08 |
| 2025-03-14 01:45:00,4.0436499999999995,4.0436499999999995,4.034800000000001,4.03645,53192.880000000005 |
| 2025-03-14 01:50:00,4.0339,4.0339,4.03095,4.030950000000001,51421.58 |
| 2025-03-14 01:55:00,4.02895,4.02895,4.024749999999999,4.02745,47542.06 |
| 2025-03-14 02:00:00,4.02445,4.0375499999999995,4.02445,4.034599999999999,52623.219999999994 |
| 2025-03-14 02:05:00,4.0355,4.0355,4.0224,4.0224,50655.54 |
| 2025-03-14 02:10:00,4.0217,4.0238499999999995,4.02065,4.02065,52514.06 |
| 2025-03-14 02:15:00,4.02245,4.0237,4.0204,4.0234000000000005,52681.31999999999 |
| 2025-03-14 02:20:00,4.02445,4.03545,4.02445,4.03525,52138.780000000006 |
| 2025-03-14 02:25:00,4.0331,4.0470500000000005,4.0331,4.04685,52421.479999999996 |
| 2025-03-14 02:30:00,4.04805,4.04805,4.039949999999999,4.042999999999999,49818.8 |
| 2025-03-14 02:35:00,4.0404,4.0443999999999996,4.0404,4.04285,55836.8 |
| 2025-03-14 02:40:00,4.03785,4.0436499999999995,4.03785,4.0436499999999995,52439.659999999996 |
| 2025-03-14 02:45:00,4.0426,4.043950000000001,4.0346,4.043950000000001,52499.3 |
| 2025-03-14 02:50:00,4.0424,4.05425,4.0424,4.05335,54622.6 |
| 2025-03-14 02:55:00,4.05225,4.05515,4.0501000000000005,4.0501000000000005,63715.18000000001 |
| 2025-03-14 03:00:00,4.05335,4.0554,4.049250000000001,4.049250000000001,63740.42 |
| 2025-03-14 03:05:00,4.050700000000001,4.050700000000001,4.0436499999999995,4.0436499999999995,60717.1 |
| 2025-03-14 03:10:00,4.04175,4.0464,4.040699999999999,4.04485,57856.780000000006 |
| 2025-03-14 03:15:00,4.0454,4.0454,4.03055,4.03055,54244.5 |
| 2025-03-14 03:20:00,4.03125,4.0354,4.03125,4.0342,59300.1 |
| 2025-03-14 03:25:00,4.0398499999999995,4.0398499999999995,4.0314,4.032299999999999,67120.72 |
| 2025-03-14 03:30:00,4.0265,4.0265,4.0222,4.0222,58544.079999999994 |
| 2025-03-14 03:35:00,4.026199999999999,4.026199999999999,4.02325,4.0249500000000005,66655.01999999999 |
| 2025-03-14 03:40:00,4.0338,4.0492,4.02825,4.02825,51034.7 |
| 2025-03-14 03:45:00,4.0252,4.0252,4.01415,4.02095,50770.37999999999 |
| 2025-03-14 03:50:00,4.019,4.02485,4.019,4.02245,58555.8 |
| 2025-03-14 03:55:00,4.020300000000001,4.02605,4.01955,4.02605,53812.46 |
| 2025-03-14 04:00:00,4.0267,4.0337499999999995,4.024900000000001,4.0333,60256.780000000006 |
| 2025-03-14 04:05:00,4.034549999999999,4.040649999999999,4.0339,4.0397,55129.54 |
| 2025-03-14 04:10:00,4.04155,4.0447500000000005,4.04155,4.0447500000000005,57834.380000000005 |
| 2025-03-14 04:15:00,4.04275,4.04275,4.0314499999999995,4.0314499999999995,50736.72 |
| 2025-03-14 04:20:00,4.0291,4.0305,4.0253499999999995,4.0305,55344.6 |
| 2025-03-14 04:25:00,4.03075,4.0313,4.027900000000001,4.0306999999999995,62802.02 |
| 2025-03-14 04:30:00,4.031499999999999,4.0325,4.0289,4.0289,55593.9 |
| 2025-03-14 04:35:00,4.02785,4.03215,4.02575,4.02685,54969.840000000004 |
| 2025-03-14 04:40:00,4.0259,4.0308,4.0259,4.02865,60735.06 |
| 2025-03-14 04:45:00,4.03215,4.0352,4.02785,4.03095,61865.31999999999 |
| 2025-03-14 04:50:00,4.032,4.032,4.03,4.03005,63252.159999999996 |
| 2025-03-14 04:55:00,4.0308,4.0318000000000005,4.0296,4.0308,60545.240000000005 |
| 2025-03-14 05:00:00,4.03645,4.03645,4.0242,4.0274,56533.5 |
| 2025-03-14 05:05:00,4.02595,4.02985,4.0243,4.0289,54441.159999999996 |
| 2025-03-14 05:10:00,4.02275,4.02275,4.017799999999999,4.01895,46746.36 |
| 2025-03-14 05:15:00,4.01965,4.02275,4.01965,4.0226500000000005,54940.94 |
| 2025-03-14 05:20:00,4.02815,4.0289,4.0261,4.0289,60597.46 |
| 2025-03-14 05:25:00,4.0282,4.03005,4.02605,4.0268999999999995,56489.4 |
| 2025-03-14 05:30:00,4.0301,4.0301,4.02425,4.02985,57912.18000000001 |
| 2025-03-14 05:35:00,4.02685,4.0323,4.02685,4.03135,51239.48 |
| 2025-03-14 05:40:00,4.0338,4.03595,4.03235,4.03595,62227.86000000001 |
| 2025-03-14 05:45:00,4.03285,4.03285,4.027200000000001,4.027200000000001,54718.46 |
| 2025-03-14 05:50:00,4.0254,4.0288,4.0254,4.0288,58609.23999999999 |
| 2025-03-14 05:55:00,4.0287500000000005,4.0365,4.0287500000000005,4.0365,62687.759999999995 |
| 2025-03-14 06:00:00,4.03405,4.037050000000001,4.03,4.037050000000001,62215.759999999995 |
| 2025-03-14 06:05:00,4.0325500000000005,4.035550000000001,4.0318,4.0349,63233.7 |
| 2025-03-14 06:10:00,4.0352,4.0352,4.0312,4.03125,56888.159999999996 |
| 2025-03-14 06:15:00,4.0329,4.0329,4.02365,4.02365,60454.740000000005 |
| 2025-03-14 06:20:00,4.01705,4.01705,4.01455,4.01515,47341.81999999999 |
| 2025-03-14 06:25:00,4.01605,4.01735,4.01415,4.017049999999999,50182.6 |
| 2025-03-14 06:30:00,4.0138,4.0266,4.0138,4.0266,56899.719999999994 |
| 2025-03-14 06:35:00,4.024649999999999,4.0266,4.02365,4.02365,55374.119999999995 |
| 2025-03-14 06:40:00,4.0237,4.0251,4.0228,4.02345,55960.380000000005 |
| 2025-03-14 06:45:00,4.0226500000000005,4.025650000000001,4.0226500000000005,4.025650000000001,63253.72000000001 |
| 2025-03-14 06:50:00,4.02455,4.0276499999999995,4.02455,4.0276499999999995,50470.96 |
| 2025-03-14 06:55:00,4.02565,4.02665,4.0253,4.02545,54579.42 |
| 2025-03-14 07:00:00,4.02445,4.02445,4.01825,4.01825,57885.08 |
| 2025-03-14 07:05:00,4.0199,4.0199,4.0143,4.0143,63736.7 |
| 2025-03-14 07:10:00,4.01375,4.01895,4.01375,4.01855,58125.840000000004 |
| 2025-03-14 07:15:00,4.01695,4.0225,4.01695,4.0205,61676.780000000006 |
| 2025-03-14 07:20:00,4.0215,4.029450000000001,4.0215,4.02655,56015.36 |
| 2025-03-14 07:25:00,4.02655,4.02655,4.02165,4.02165,66270.88 |
| 2025-03-14 07:30:00,4.0165500000000005,4.02135,4.01525,4.02135,52229.7 |
| 2025-03-14 07:35:00,4.02135,4.02445,4.02135,4.02445,57647.86 |
| 2025-03-14 07:40:00,4.02965,4.041449999999999,4.02965,4.041399999999999,52405.86 |
| 2025-03-14 07:45:00,4.04345,4.04345,4.0326,4.0326,60885.3 |
| 2025-03-14 07:50:00,4.03065,4.0339,4.03065,4.0339,59313.240000000005 |
| 2025-03-14 07:55:00,4.0312,4.0312,4.0251,4.0251,53765.58 |
| 2025-03-14 08:00:00,4.0230999999999995,4.0395,4.0230999999999995,4.0395,63546.4 |
| 2025-03-14 08:05:00,4.0372,4.04105,4.0298,4.0298,62955.659999999996 |
| 2025-03-14 08:10:00,4.028549999999999,4.0306999999999995,4.028449999999999,4.02955,59455.94 |
| 2025-03-14 08:15:00,4.032299999999999,4.04895,4.032299999999999,4.04895,63539.44 |
| 2025-03-14 08:20:00,4.0524000000000004,4.0585,4.0524000000000004,4.0585,61275.1 |
| 2025-03-14 08:25:00,4.068149999999999,4.07405,4.06625,4.0716,60509.1 |
| 2025-03-14 08:30:00,4.08505,4.08505,4.055249999999999,4.055249999999999,62253.87999999999 |
| 2025-03-14 08:35:00,4.05415,4.057600000000001,4.0493500000000004,4.0493500000000004,62951.44 |
| 2025-03-14 08:40:00,4.0487,4.0573999999999995,4.0484,4.0573999999999995,59952.219999999994 |
| 2025-03-14 08:45:00,4.0626999999999995,4.069,4.0618,4.069,61142.3 |
| 2025-03-14 08:50:00,4.06885,4.06885,4.0657,4.0676,72278.64 |
| 2025-03-14 08:55:00,4.0636,4.0704,4.06325,4.06325,65483.14 |
| 2025-03-14 09:00:00,4.06935,4.0764499999999995,4.06825,4.0764499999999995,65758.26 |
| 2025-03-14 09:05:00,4.0763,4.0763,4.06635,4.06635,65688.58 |
| 2025-03-14 09:10:00,4.06385,4.0667,4.06335,4.0641,61377.44 |
| 2025-03-14 09:15:00,4.06735,4.0774,4.06735,4.0722000000000005,70207.56 |
| 2025-03-14 09:20:00,4.071400000000001,4.0724,4.06985,4.0724,67300.45999999999 |
| 2025-03-14 09:25:00,4.0747,4.0771999999999995,4.07425,4.0771999999999995,63988.9 |
| 2025-03-14 09:30:00,4.078150000000001,4.078150000000001,4.0617,4.0639,61975.87999999999 |
| 2025-03-14 09:35:00,4.0672,4.0712,4.06555,4.0712,69469.28 |
| 2025-03-14 09:40:00,4.07025,4.10235,4.07025,4.10235,63473.740000000005 |
| 2025-03-14 09:45:00,4.11735,4.12485,4.108549999999999,4.1175,57036.42 |
| 2025-03-14 09:50:00,4.1196,4.12245,4.1144,4.1144,59536.219999999994 |
| 2025-03-14 09:55:00,4.1143,4.11805,4.1143,4.11715,60687.86 |
| 2025-03-14 10:00:00,4.11725,4.12745,4.11575,4.12745,64863.46 |
| 2025-03-14 10:05:00,4.11785,4.11785,4.1074,4.10825,55380.48 |
| 2025-03-14 10:10:00,4.11265,4.11265,4.10945,4.11115,62731.18000000001 |
| 2025-03-14 10:15:00,4.1169,4.1339500000000005,4.1169,4.125349999999999,59618.979999999996 |
| 2025-03-14 10:20:00,4.1282,4.13125,4.122999999999999,4.13125,65319.659999999996 |
| 2025-03-14 10:25:00,4.1373,4.1393,4.13415,4.13805,67123.12 |
| 2025-03-14 10:30:00,4.12975,4.12975,4.11905,4.11905,63233.77999999999 |
| 2025-03-14 10:35:00,4.12405,4.12885,4.12405,4.12885,70933.42000000001 |
| 2025-03-14 10:40:00,4.1314,4.14315,4.1314,4.14315,74440.46 |
| 2025-03-14 10:45:00,4.157,4.16305,4.157,4.1593,55723.31999999999 |
| 2025-03-14 10:50:00,4.1582,4.16135,4.155799999999999,4.16135,58297.52 |
| 2025-03-14 10:55:00,4.1608,4.1608,4.14965,4.1542,60987.4 |
| 2025-03-14 11:00:00,4.1601,4.1748,4.1601,4.1748,65123.219999999994 |
| 2025-03-14 11:05:00,4.1762,4.1798,4.1649,4.16655,61888.259999999995 |
| 2025-03-14 11:10:00,4.17535,4.18215,4.17535,4.17945,60415.67999999999 |
| 2025-03-14 11:15:00,4.17955,4.17955,4.1637,4.1742,66112.31999999999 |
| 2025-03-14 11:20:00,4.1732499999999995,4.1869499999999995,4.16915,4.1869499999999995,72728.64000000001 |
| 2025-03-14 11:25:00,4.18495,4.18495,4.1739999999999995,4.1739999999999995,60793.7 |
| 2025-03-14 11:30:00,4.17895,4.186,4.1693999999999996,4.1693999999999996,60332.14 |
| 2025-03-14 11:35:00,4.17385,4.1889,4.17385,4.1838999999999995,60655.64 |
| 2025-03-14 11:40:00,4.178649999999999,4.18455,4.17755,4.18455,59019.64 |
| 2025-03-14 11:45:00,4.18155,4.18155,4.17565,4.17635,57630.92 |
| 2025-03-14 11:50:00,4.18025,4.18025,4.1607,4.1607,59984.56 |
| 2025-03-14 11:55:00,4.16345,4.1681,4.15935,4.15935,57466.619999999995 |
| 2025-03-14 12:00:00,4.1638,4.1638,4.1565,4.1608,65538.48000000001 |
| 2025-03-14 12:05:00,4.1648499999999995,4.1648499999999995,4.15005,4.1511,53177.31999999999 |
| 2025-03-14 12:10:00,4.15045,4.15295,4.14445,4.15085,57131.17999999999 |
| 2025-03-14 12:15:00,4.1533,4.1533,4.1469000000000005,4.1526,55583.54 |
| 2025-03-14 12:20:00,4.1596,4.1607,4.1581,4.1581,59731.14 |
| 2025-03-14 12:25:00,4.1530000000000005,4.1536,4.1505,4.1536,63319.96 |
| 2025-03-14 12:30:00,4.1591000000000005,4.1591000000000005,4.15335,4.1560500000000005,63904.5 |
| 2025-03-14 12:35:00,4.154400000000001,4.155749999999999,4.15135,4.1524,65800.9 |
| 2025-03-14 12:40:00,4.14685,4.147399999999999,4.14515,4.14565,58383.6 |
| 2025-03-14 12:45:00,4.148949999999999,4.149900000000001,4.13625,4.1450499999999995,58904.98 |
| 2025-03-14 12:50:00,4.14375,4.14375,4.13935,4.14015,58981.18000000001 |
| 2025-03-14 12:55:00,4.14285,4.14715,4.14285,4.14715,62488.3 |
| 2025-03-14 13:00:00,4.14885,4.151949999999999,4.14885,4.15,58463.2 |
| 2025-03-14 13:05:00,4.1459,4.15785,4.1457999999999995,4.15785,59284.4 |
| 2025-03-14 13:10:00,4.1578,4.1579,4.1475,4.1475,57595.219999999994 |
| 2025-03-14 13:15:00,4.147349999999999,4.1508,4.1406,4.1508,60228.31999999999 |
| 2025-03-14 13:20:00,4.15565,4.1568000000000005,4.1497,4.1517,71632.4 |
| 2025-03-14 13:25:00,4.151350000000001,4.15275,4.148350000000001,4.15275,69348.74 |
| 2025-03-14 13:30:00,4.16275,4.17865,4.16275,4.17865,69271.84 |
| 2025-03-14 13:35:00,4.17925,4.1812000000000005,4.1708,4.1808,65066.77999999999 |
| 2025-03-14 13:40:00,4.172000000000001,4.17415,4.15745,4.1635,60357.86 |
| 2025-03-14 13:45:00,4.175549999999999,4.17735,4.168950000000001,4.17735,66654.22 |
| 2025-03-14 13:50:00,4.18645,4.18645,4.1715,4.18045,59193.119999999995 |
| 2025-03-14 13:55:00,4.1584,4.1584,4.136150000000001,4.1378,54677.52 |
| 2025-03-14 14:00:00,4.116899999999999,4.1358,4.116899999999999,4.1358,59454.68000000001 |
| 2025-03-14 14:05:00,4.13685,4.13685,4.1195,4.12045,61291.17999999999 |
| 2025-03-14 14:10:00,4.131399999999999,4.131399999999999,4.12295,4.12595,60722.94 |
| 2025-03-14 14:15:00,4.1341,4.1341,4.1256,4.1256,66162.13999999998 |
| 2025-03-14 14:20:00,4.1127,4.13405,4.1127,4.13405,62014.159999999996 |
| 2025-03-14 14:25:00,4.1324000000000005,4.1324000000000005,4.11725,4.11725,63793.18000000001 |
| 2025-03-14 14:30:00,4.1211,4.12185,4.11435,4.12185,59800.86 |
| 2025-03-14 14:35:00,4.12165,4.14865,4.12165,4.14865,62548.98 |
| 2025-03-14 14:40:00,4.149850000000001,4.149850000000001,4.13665,4.14085,64480.280000000006 |
| 2025-03-14 14:45:00,4.14955,4.14955,4.1348,4.138450000000001,63545.04 |
| 2025-03-14 14:50:00,4.1345,4.14355,4.1345,4.1387,63877.159999999996 |
| 2025-03-14 14:55:00,4.13705,4.14165,4.13705,4.14165,61883.68000000001 |
| 2025-03-14 15:00:00,4.14415,4.164899999999999,4.14415,4.164899999999999,63356.579999999994 |
| 2025-03-14 15:05:00,4.1728000000000005,4.1799,4.1728000000000005,4.1747499999999995,59927.119999999995 |
| 2025-03-14 15:10:00,4.17695,4.17695,4.1642,4.1642,60880.1 |
| 2025-03-14 15:15:00,4.16925,4.19375,4.16925,4.19375,64774.48 |
| 2025-03-14 15:20:00,4.1937999999999995,4.1937999999999995,4.1744,4.1744,60052.5 |
| 2025-03-14 15:25:00,4.17795,4.1826,4.17575,4.1826,61044.759999999995 |
| 2025-03-14 15:30:00,4.182499999999999,4.187950000000001,4.1795,4.18275,58237.3 |
| 2025-03-14 15:35:00,4.1845,4.1845,4.17595,4.17845,62558.740000000005 |
| 2025-03-14 15:40:00,4.18355,4.18355,4.17935,4.1799,55977.3 |
| 2025-03-14 15:45:00,4.1705000000000005,4.1705000000000005,4.16285,4.16395,60260.1 |
| 2025-03-14 15:50:00,4.16985,4.16985,4.152200000000001,4.16085,58732.64 |
| 2025-03-14 15:55:00,4.1643,4.1712,4.1638,4.1657,57483.479999999996 |
| 2025-03-14 16:00:00,4.1737,4.18205,4.1737,4.1805,64456.36 |
| 2025-03-14 16:05:00,4.1775,4.17845,4.1754,4.1784,66557.08 |
| 2025-03-14 16:10:00,4.1844,4.1942,4.1844,4.1941,67871.64 |
| 2025-03-14 16:15:00,4.19625,4.2031,4.1942,4.2031,61715.840000000004 |
| 2025-03-14 16:20:00,4.2086500000000004,4.2086500000000004,4.1965,4.19895,54012.96000000001 |
| 2025-03-14 16:25:00,4.18815,4.18815,4.183199999999999,4.187950000000001,62908.02 |
| 2025-03-14 16:30:00,4.1945,4.1945,4.18385,4.19055,64044.0 |
| 2025-03-14 16:35:00,4.191549999999999,4.1983,4.1914,4.1983,70397.38 |
| 2025-03-14 16:40:00,4.19875,4.202249999999999,4.19875,4.20215,59706.7 |
| 2025-03-14 16:45:00,4.2031,4.2031,4.18995,4.1979500000000005,64204.92 |
| 2025-03-14 16:50:00,4.2019,4.21185,4.2019,4.21185,60415.7 |
| 2025-03-14 16:55:00,4.2016,4.2055,4.2003,4.2003,60276.93999999999 |
| 2025-03-14 17:00:00,4.20745,4.20745,4.1941500000000005,4.1941500000000005,60997.58 |
| 2025-03-14 17:05:00,4.185650000000001,4.1921,4.185650000000001,4.1907499999999995,62769.7 |
| 2025-03-14 17:10:00,4.1889,4.1889,4.1836,4.187049999999999,62221.94 |
| 2025-03-14 17:15:00,4.18555,4.18555,4.17955,4.17955,62778.9 |
| 2025-03-14 17:20:00,4.181699999999999,4.1828,4.17765,4.17765,58660.659999999996 |
| 2025-03-14 17:25:00,4.1793,4.187,4.17795,4.187,63310.2 |
| 2025-03-14 17:30:00,4.18975,4.194050000000001,4.1765,4.1765,63903.1 |
| 2025-03-14 17:35:00,4.18035,4.1894,4.17545,4.1894,60251.7 |
| 2025-03-14 17:40:00,4.18445,4.18445,4.1777999999999995,4.1777999999999995,63812.22000000001 |
| 2025-03-14 17:45:00,4.17995,4.17995,4.16915,4.169700000000001,57293.659999999996 |
| 2025-03-14 17:50:00,4.1677,4.172750000000001,4.1677,4.16995,61861.979999999996 |
| 2025-03-14 17:55:00,4.17015,4.1833,4.17015,4.1833,57490.94 |
| 2025-03-14 18:00:00,4.1856,4.193149999999999,4.1856,4.191549999999999,67219.98 |
| 2025-03-14 18:05:00,4.19285,4.19285,4.182650000000001,4.182650000000001,65081.719999999994 |
| 2025-03-14 18:10:00,4.18585,4.18585,4.1776,4.1794,67311.58 |
| 2025-03-14 18:15:00,4.18835,4.18835,4.1814,4.18215,60480.5 |
| 2025-03-14 18:20:00,4.18305,4.18305,4.17875,4.17995,51782.060000000005 |
| 2025-03-14 18:25:00,4.1797,4.1815,4.177899999999999,4.1815,48156.08 |
| 2025-03-14 18:30:00,4.18285,4.18665,4.1827000000000005,4.18665,47678.880000000005 |
| 2025-03-14 18:35:00,4.1913,4.1982,4.1913,4.1982,49146.54 |
| 2025-03-14 18:40:00,4.20215,4.20215,4.19725,4.1991,54417.259999999995 |
| 2025-03-14 18:45:00,4.19315,4.20095,4.19315,4.20095,53253.04 |
| 2025-03-14 18:50:00,4.2,4.2,4.18755,4.18755,55269.380000000005 |
| 2025-03-14 18:55:00,4.1883,4.1916,4.1883,4.1916,50433.159999999996 |
| 2025-03-14 19:00:00,4.192,4.192,4.1888000000000005,4.1912,53245.98 |
| 2025-03-14 19:05:00,4.190899999999999,4.1991499999999995,4.190899999999999,4.19785,54799.68000000001 |
| 2025-03-14 19:10:00,4.19775,4.20305,4.19775,4.2027,51484.240000000005 |
| 2025-03-14 19:15:00,4.1967,4.2063,4.1967,4.2063,49945.98 |
| 2025-03-14 19:20:00,4.206799999999999,4.206799999999999,4.1957,4.1957,51687.9 |
| 2025-03-14 19:25:00,4.1931,4.19375,4.1919,4.19375,50888.78 |
| 2025-03-14 19:30:00,4.19555,4.19555,4.190950000000001,4.19275,52652.52 |
| 2025-03-14 19:35:00,4.1907,4.1907,4.18335,4.1867,50473.72000000001 |
| 2025-03-14 19:40:00,4.19025,4.19025,4.1741,4.1741,50397.740000000005 |
| 2025-03-14 19:45:00,4.165850000000001,4.176550000000001,4.165850000000001,4.176550000000001,44395.880000000005 |
| 2025-03-14 19:50:00,4.1766000000000005,4.18235,4.1762999999999995,4.18235,47305.159999999996 |
| 2025-03-14 19:55:00,4.1813,4.183400000000001,4.1793,4.1793,54333.7 |
| 2025-03-14 20:00:00,4.179449999999999,4.1866,4.171,4.1866,49870.4 |
| 2025-03-14 20:05:00,4.1732,4.178750000000001,4.1732,4.17845,49192.32 |
| 2025-03-14 20:10:00,4.177300000000001,4.1815999999999995,4.1758,4.1758,48174.159999999996 |
| 2025-03-14 20:15:00,4.178,4.178,4.1675,4.1675,46875.96 |
| 2025-03-14 20:20:00,4.1654,4.1654,4.1562,4.1601,43103.12 |
| 2025-03-14 20:25:00,4.1668,4.1768,4.1668,4.1768,53084.7 |
| 2025-03-14 20:30:00,4.17895,4.17895,4.1685,4.1685,52590.280000000006 |
| 2025-03-14 20:35:00,4.1678999999999995,4.1770499999999995,4.1678999999999995,4.1761,51451.28 |
| 2025-03-14 20:40:00,4.1748,4.17775,4.17455,4.1756,50844.18 |
| 2025-03-14 20:45:00,4.17465,4.1776,4.17365,4.1776,51749.6 |
| 2025-03-14 20:50:00,4.1785,4.18155,4.1785,4.18155,51566.2 |
| 2025-03-14 20:55:00,4.187,4.19055,4.18455,4.19055,52652.02 |
| 2025-03-14 21:00:00,4.18865,4.1894,4.179550000000001,4.179550000000001,53860.840000000004 |
| 2025-03-14 21:05:00,4.17975,4.18535,4.17795,4.1844,47852.68000000001 |
| 2025-03-14 21:10:00,4.18555,4.188549999999999,4.18555,4.18835,47459.299999999996 |
| 2025-03-14 21:15:00,4.19025,4.19445,4.1892,4.19445,49183.54 |
| 2025-03-14 21:20:00,4.1935,4.1935,4.1873000000000005,4.18935,49429.62 |
| 2025-03-14 21:25:00,4.18565,4.1913,4.18565,4.1913,48802.3 |
| 2025-03-14 21:30:00,4.185499999999999,4.19315,4.185499999999999,4.1856,48758.479999999996 |
| 2025-03-14 21:35:00,4.1824,4.1853,4.1824,4.1843,48533.6 |
| 2025-03-14 21:40:00,4.1853,4.18815,4.1853,4.18815,49641.22 |
| 2025-03-14 21:45:00,4.188,4.1899999999999995,4.187,4.1899999999999995,53557.219999999994 |
| 2025-03-14 21:50:00,4.1899999999999995,4.1929,4.1899999999999995,4.19085,52944.58 |
| 2025-03-14 21:55:00,4.1909,4.2008,4.1909,4.19885,52975.3 |
| 2025-03-14 22:00:00,4.2054,4.2054,4.197150000000001,4.197150000000001,51917.2 |
| 2025-03-14 22:05:00,4.195550000000001,4.196149999999999,4.1917,4.1928,52093.32000000001 |
| 2025-03-14 22:10:00,4.1908,4.1908,4.18745,4.18745,47737.8 |
| 2025-03-14 22:15:00,4.1891,4.19535,4.18845,4.19535,49078.3 |
| 2025-03-14 22:20:00,4.194850000000001,4.19875,4.194850000000001,4.19875,49207.62 |
| 2025-03-14 22:25:00,4.19925,4.20235,4.19825,4.19825,50049.14 |
| 2025-03-14 22:30:00,4.20105,4.2012,4.2002,4.2012,51201.4 |
| 2025-03-14 22:35:00,4.20015,4.20015,4.19805,4.1994,51745.12 |
| 2025-03-14 22:40:00,4.2006,4.20885,4.2006,4.20885,52693.9 |
| 2025-03-14 22:45:00,4.21095,4.22295,4.21095,4.22295,52889.1 |
| 2025-03-14 22:50:00,4.22295,4.22295,4.21785,4.21785,53556.719999999994 |
| 2025-03-14 22:55:00,4.2197,4.2197,4.2146,4.2146,48224.9 |
| 2025-03-14 23:00:00,4.21335,4.21335,4.209350000000001,4.2101,45398.0 |
| 2025-03-14 23:05:00,4.20435,4.2054,4.20435,4.205299999999999,48727.44 |
| 2025-03-14 23:10:00,4.2073,4.2073,4.1996,4.1996,51923.26 |
| 2025-03-14 23:15:00,4.2014499999999995,4.2014499999999995,4.19245,4.197100000000001,46334.94 |
| 2025-03-14 23:20:00,4.19315,4.1979,4.19315,4.1951,46268.94 |
| 2025-03-14 23:25:00,4.19445,4.1977,4.19445,4.1977,49244.5 |
| 2025-03-14 23:30:00,4.19565,4.19565,4.19195,4.19195,50252.86 |
| 2025-03-14 23:35:00,4.189450000000001,4.189450000000001,4.1843,4.18615,50983.560000000005 |
| 2025-03-14 23:40:00,4.1861,4.1861,4.1757,4.1757,48506.520000000004 |
| 2025-03-14 23:45:00,4.176500000000001,4.1846499999999995,4.176500000000001,4.1846499999999995,49019.58 |
| 2025-03-14 23:50:00,4.1827000000000005,4.1827000000000005,4.1772,4.1772,49098.14 |
| 2025-03-14 23:55:00,4.1782,4.18295,4.1766000000000005,4.18295,46182.22 |
| 2025-03-15 00:00:00,4.19455,4.19455,4.1850000000000005,4.1927,51273.04 |
| 2025-03-15 00:05:00,4.1943,4.19505,4.1868,4.19505,52096.82 |
| 2025-03-15 00:10:00,4.197150000000001,4.1991499999999995,4.194599999999999,4.194599999999999,49058.32 |
| 2025-03-15 00:15:00,4.196949999999999,4.1979500000000005,4.1899,4.19105,50740.840000000004 |
| 2025-03-15 00:20:00,4.19495,4.19495,4.19015,4.194800000000001,51252.56 |
| 2025-03-15 00:25:00,4.19525,4.2019,4.19525,4.2006499999999996,51075.12 |
| 2025-03-15 00:30:00,4.2019,4.2067,4.2019,4.2067,50517.4 |
| 2025-03-15 00:35:00,4.20665,4.20665,4.201499999999999,4.201499999999999,50681.86 |
| 2025-03-15 00:40:00,4.201499999999999,4.20345,4.19595,4.19875,54354.6 |
| 2025-03-15 00:45:00,4.20045,4.2091,4.2004,4.2091,50276.8 |
| 2025-03-15 00:50:00,4.209350000000001,4.2174,4.209350000000001,4.21735,47881.0 |
| 2025-03-15 00:55:00,4.2166999999999994,4.2166999999999994,4.214449999999999,4.21505,48105.259999999995 |
| 2025-03-15 01:00:00,4.21055,4.21075,4.20595,4.20595,50315.82 |
| 2025-03-15 01:05:00,4.20615,4.20615,4.19955,4.2059,50942.719999999994 |
| 2025-03-15 01:10:00,4.21265,4.2231000000000005,4.21265,4.2231000000000005,48334.31999999999 |
| 2025-03-15 01:15:00,4.21935,4.221299999999999,4.2174,4.221299999999999,51746.340000000004 |
| 2025-03-15 01:20:00,4.218249999999999,4.218249999999999,4.20485,4.20485,56587.2 |
| 2025-03-15 01:25:00,4.2029,4.204000000000001,4.20205,4.20385,51176.68 |
| 2025-03-15 01:30:00,4.200900000000001,4.2017,4.19785,4.19785,51432.04 |
| 2025-03-15 01:35:00,4.1929,4.19845,4.1928,4.19845,48458.840000000004 |
| 2025-03-15 01:40:00,4.19125,4.19365,4.1907499999999995,4.19365,45923.64 |
| 2025-03-15 01:45:00,4.1975999999999996,4.2033000000000005,4.1975999999999996,4.2033000000000005,51049.18 |
| 2025-03-15 01:50:00,4.20125,4.2041,4.20125,4.20295,55020.2 |
| 2025-03-15 01:55:00,4.20195,4.20885,4.20195,4.20775,53078.44 |
| 2025-03-15 02:00:00,4.20825,4.20825,4.197150000000001,4.19725,50473.36 |
| 2025-03-15 02:05:00,4.198,4.206049999999999,4.1973,4.206049999999999,50561.98 |
| 2025-03-15 02:10:00,4.207800000000001,4.213,4.207800000000001,4.213,53548.3 |
| 2025-03-15 02:15:00,4.210050000000001,4.21075,4.207750000000001,4.20975,53590.2 |
| 2025-03-15 02:20:00,4.212,4.2123,4.2088,4.2088,52897.52 |
| 2025-03-15 02:25:00,4.2086500000000004,4.216900000000001,4.20665,4.216900000000001,52160.42 |
| 2025-03-15 02:30:00,4.2176,4.2176,4.2137,4.2155000000000005,49588.4 |
| 2025-03-15 02:35:00,4.2117,4.2224,4.2116,4.2224,41904.08 |
| 2025-03-15 02:40:00,4.2193000000000005,4.2213,4.2193000000000005,4.2204,49003.740000000005 |
| 2025-03-15 02:45:00,4.22135,4.2333,4.22135,4.22935,50153.2 |
| 2025-03-15 02:50:00,4.22795,4.22805,4.2241,4.22605,49700.06 |
| 2025-03-15 02:55:00,4.2250499999999995,4.2250499999999995,4.22305,4.22305,50940.4 |
| 2025-03-15 03:00:00,4.21915,4.22785,4.21915,4.227499999999999,46880.560000000005 |
| 2025-03-15 03:05:00,4.226850000000001,4.23775,4.226850000000001,4.236800000000001,50324.1 |
| 2025-03-15 03:10:00,4.239800000000001,4.239800000000001,4.234,4.23485,49420.86 |
| 2025-03-15 03:15:00,4.2387,4.245950000000001,4.2387,4.245950000000001,51780.0 |
| 2025-03-15 03:20:00,4.242699999999999,4.244999999999999,4.2418,4.2418,51657.8 |
| 2025-03-15 03:25:00,4.23895,4.2406500000000005,4.2357499999999995,4.2406500000000005,49546.159999999996 |
| 2025-03-15 03:30:00,4.2386,4.2395499999999995,4.2321,4.2321,47274.78 |
| 2025-03-15 03:35:00,4.22555,4.2355,4.22555,4.2336,47174.4 |
| 2025-03-15 03:40:00,4.2334,4.23895,4.2323,4.23895,47216.62 |
| 2025-03-15 03:45:00,4.23395,4.23995,4.23395,4.23785,51150.119999999995 |
| 2025-03-15 03:50:00,4.23875,4.24275,4.2325,4.2325,50559.12 |
| 2025-03-15 03:55:00,4.2294,4.2357,4.2294,4.2357,52135.56 |
| 2025-03-15 04:00:00,4.235849999999999,4.24195,4.235849999999999,4.2395,51016.68 |
| 2025-03-15 04:05:00,4.2346,4.240449999999999,4.233750000000001,4.239800000000001,51162.24 |
| 2025-03-15 04:10:00,4.2369,4.2369,4.23175,4.23175,46700.64 |
| 2025-03-15 04:15:00,4.2299500000000005,4.243550000000001,4.22605,4.2434,51378.77999999999 |
| 2025-03-15 04:20:00,4.2444500000000005,4.2475000000000005,4.242649999999999,4.2475000000000005,48354.46 |
| 2025-03-15 04:25:00,4.2486,4.25755,4.2486,4.25755,48310.780000000006 |
| 2025-03-15 04:30:00,4.25755,4.26535,4.25425,4.26535,50076.36 |
| 2025-03-15 04:35:00,4.2721,4.2928,4.2721,4.29075,46350.659999999996 |
| 2025-03-15 04:40:00,4.2907,4.29275,4.288,4.2886500000000005,50995.62 |
| 2025-03-15 04:45:00,4.28185,4.28345,4.2757000000000005,4.28345,49579.740000000005 |
| 2025-03-15 04:50:00,4.2834,4.29035,4.277699999999999,4.277699999999999,49767.24 |
| 2025-03-15 04:55:00,4.2822,4.2852,4.2810500000000005,4.2810500000000005,49597.840000000004 |
| 2025-03-15 05:00:00,4.28765,4.2956,4.28765,4.29245,52282.72 |
| 2025-03-15 05:05:00,4.2916,4.29895,4.28695,4.29895,49836.659999999996 |
| 2025-03-15 05:10:00,4.2979,4.30505,4.2979,4.30505,50341.58 |
| 2025-03-15 05:15:00,4.300000000000001,4.300000000000001,4.29575,4.29585,49035.53999999999 |
| 2025-03-15 05:20:00,4.29585,4.29585,4.2856,4.2856,44562.56 |
| 2025-03-15 05:25:00,4.280150000000001,4.28135,4.27545,4.275650000000001,44336.46 |
| 2025-03-15 05:30:00,4.2791999999999994,4.2791999999999994,4.2687,4.2724,47193.96000000001 |
| 2025-03-15 05:35:00,4.2754,4.2873,4.2754,4.2814,47194.6 |
| 2025-03-15 05:40:00,4.27435,4.28215,4.27345,4.28215,48138.94 |
| 2025-03-15 05:45:00,4.283049999999999,4.286,4.279999999999999,4.28015,47223.82 |
| 2025-03-15 05:50:00,4.27915,4.28195,4.27915,4.28195,47471.4 |
| 2025-03-15 05:55:00,4.2829,4.28495,4.2819,4.2819,49118.58 |
| 2025-03-15 06:00:00,4.2860499999999995,4.2895,4.2816,4.2865,50323.5 |
| 2025-03-15 06:05:00,4.28545,4.2895,4.28175,4.28175,50481.86 |
| 2025-03-15 06:10:00,4.2834,4.2835,4.2783,4.2783,46407.42 |
| 2025-03-15 06:15:00,4.28335,4.2945,4.28335,4.2945,51570.380000000005 |
| 2025-03-15 06:20:00,4.295299999999999,4.295299999999999,4.282500000000001,4.282500000000001,50632.22 |
| 2025-03-15 06:25:00,4.2844999999999995,4.2921,4.2844999999999995,4.2890999999999995,49867.06 |
| 2025-03-15 06:30:00,4.28315,4.28315,4.27335,4.27335,44959.08 |
| 2025-03-15 06:35:00,4.2733,4.285,4.2733,4.285,46442.259999999995 |
| 2025-03-15 06:40:00,4.286099999999999,4.28805,4.2788,4.2788,50839.42 |
| 2025-03-15 06:45:00,4.2829999999999995,4.28585,4.2829999999999995,4.28585,51140.899999999994 |
| 2025-03-15 06:50:00,4.284,4.284,4.27105,4.274050000000001,47749.259999999995 |
| 2025-03-15 06:55:00,4.277950000000001,4.2797,4.27705,4.277900000000001,52240.22000000001 |
| 2025-03-15 07:00:00,4.28125,4.28125,4.2735,4.2743,52736.280000000006 |
| 2025-03-15 07:05:00,4.27015,4.2734000000000005,4.27015,4.2734000000000005,48088.28 |
| 2025-03-15 07:10:00,4.2671,4.27705,4.2671,4.2761,51347.06 |
| 2025-03-15 07:15:00,4.2712,4.2712,4.26435,4.266,49402.8 |
| 2025-03-15 07:20:00,4.26295,4.26295,4.2526,4.2526,41970.7 |
| 2025-03-15 07:25:00,4.2484,4.2484,4.245150000000001,4.245150000000001,47757.0 |
| 2025-03-15 07:30:00,4.24275,4.24275,4.23235,4.23235,44287.2 |
| 2025-03-15 07:35:00,4.236000000000001,4.2454,4.236000000000001,4.2454,49602.32000000001 |
| 2025-03-15 07:40:00,4.2458,4.2458,4.238099999999999,4.2391000000000005,48558.96000000001 |
| 2025-03-15 07:45:00,4.2444,4.2522,4.2444,4.248950000000001,51901.18000000001 |
| 2025-03-15 07:50:00,4.24535,4.2538,4.24535,4.2538,50423.04 |
| 2025-03-15 07:55:00,4.256,4.2589500000000005,4.2547999999999995,4.2547999999999995,49917.0 |
| 2025-03-15 08:00:00,4.2584,4.2768999999999995,4.2584,4.2768999999999995,49758.14 |
| 2025-03-15 08:05:00,4.26965,4.27595,4.2688500000000005,4.27175,49476.08 |
| 2025-03-15 08:10:00,4.26485,4.26485,4.254899999999999,4.2585,49898.92 |
| 2025-03-15 08:15:00,4.2513000000000005,4.2555499999999995,4.24775,4.2555499999999995,49893.98 |
| 2025-03-15 08:20:00,4.25135,4.26785,4.25135,4.2585,54247.740000000005 |
| 2025-03-15 08:25:00,4.2693,4.2722999999999995,4.2693,4.27135,49682.06 |
| 2025-03-15 08:30:00,4.272399999999999,4.28525,4.272399999999999,4.28525,52754.46 |
| 2025-03-15 08:35:00,4.2872,4.28735,4.27925,4.28005,51424.759999999995 |
| 2025-03-15 08:40:00,4.28135,4.29335,4.28135,4.29335,50530.159999999996 |
| 2025-03-15 08:45:00,4.29115,4.29305,4.2871500000000005,4.29305,43766.46000000001 |
| 2025-03-15 08:50:00,4.29205,4.29695,4.285,4.29695,48806.34 |
| 2025-03-15 08:55:00,4.2951,4.302,4.2951,4.2969,49144.780000000006 |
| 2025-03-15 09:00:00,4.291399999999999,4.291399999999999,4.28335,4.28335,47303.5 |
| 2025-03-15 09:05:00,4.28275,4.2863,4.28275,4.2843,43169.58 |
| 2025-03-15 09:10:00,4.285,4.286,4.28385,4.28385,44505.219999999994 |
| 2025-03-15 09:15:00,4.2853,4.2853,4.2802500000000006,4.2802500000000006,49628.8 |
| 2025-03-15 09:20:00,4.2764,4.287000000000001,4.2764,4.2837,44889.84 |
| 2025-03-15 09:25:00,4.2817,4.28415,4.2805,4.28195,47000.18 |
| 2025-03-15 09:30:00,4.2854,4.29635,4.2854,4.29635,49067.520000000004 |
| 2025-03-15 09:35:00,4.2935,4.2935,4.289300000000001,4.2912,48006.5 |
| 2025-03-15 09:40:00,4.29205,4.30015,4.29205,4.30015,47447.840000000004 |
| 2025-03-15 09:45:00,4.29715,4.30995,4.29715,4.30505,47244.380000000005 |
| 2025-03-15 09:50:00,4.30385,4.30575,4.30165,4.30165,49919.119999999995 |
| 2025-03-15 09:55:00,4.30465,4.3074,4.30145,4.3074,49196.5 |
| 2025-03-15 10:00:00,4.308199999999999,4.308199999999999,4.297499999999999,4.297499999999999,49399.24 |
| 2025-03-15 10:05:00,4.2970500000000005,4.304,4.2970500000000005,4.304,47940.780000000006 |
| 2025-03-15 10:10:00,4.3099,4.3099,4.302949999999999,4.302949999999999,48541.4 |
| 2025-03-15 10:15:00,4.29875,4.31155,4.29875,4.309900000000001,48039.2 |
| 2025-03-15 10:20:00,4.303800000000001,4.30455,4.3025,4.30455,49777.1 |
| 2025-03-15 10:25:00,4.3048,4.3048,4.300599999999999,4.30375,50183.68 |
| 2025-03-15 10:30:00,4.30675,4.31385,4.305300000000001,4.3111999999999995,50020.5 |
| 2025-03-15 10:35:00,4.3083,4.3242,4.3083,4.3242,46786.340000000004 |
| 2025-03-15 10:40:00,4.324199999999999,4.328150000000001,4.324199999999999,4.3279,44763.54 |
| 2025-03-15 10:45:00,4.3269,4.334149999999999,4.3269,4.33085,48335.08 |
| 2025-03-15 10:50:00,4.3297,4.3357,4.3297,4.33255,48522.780000000006 |
| 2025-03-15 10:55:00,4.33245,4.33245,4.3210999999999995,4.3210999999999995,48183.58 |
| 2025-03-15 11:00:00,4.3235,4.32555,4.318350000000001,4.321149999999999,46673.72 |
| 2025-03-15 11:05:00,4.32155,4.32715,4.3193,4.32715,47592.840000000004 |
| 2025-03-15 11:10:00,4.33115,4.33115,4.32275,4.32275,48957.92 |
| 2025-03-15 11:15:00,4.321899999999999,4.32225,4.3168500000000005,4.32225,47620.219999999994 |
| 2025-03-15 11:20:00,4.3245000000000005,4.3284,4.3245000000000005,4.3284,51097.5 |
| 2025-03-15 11:25:00,4.3281,4.33005,4.3243,4.3271999999999995,51451.1 |
| 2025-03-15 11:30:00,4.32605,4.3358,4.32605,4.3358,48667.3 |
| 2025-03-15 11:35:00,4.332050000000001,4.334849999999999,4.33085,4.33085,49009.38 |
| 2025-03-15 11:40:00,4.32785,4.32875,4.32765,4.32765,49965.67999999999 |
| 2025-03-15 11:45:00,4.32765,4.3345,4.32765,4.3345,48506.159999999996 |
| 2025-03-15 11:50:00,4.3334,4.34525,4.3334,4.34175,45411.1 |
| 2025-03-15 11:55:00,4.3443000000000005,4.3452,4.34415,4.34415,44511.939999999995 |
| 2025-03-15 12:00:00,4.34465,4.3454999999999995,4.344250000000001,4.34525,43198.37999999999 |
| 2025-03-15 12:05:00,4.35125,4.35745,4.350300000000001,4.35745,47299.46 |
| 2025-03-15 12:10:00,4.35945,4.35945,4.3494,4.35205,49213.06 |
| 2025-03-15 12:15:00,4.3481000000000005,4.3481000000000005,4.3406,4.34715,48557.9 |
| 2025-03-15 12:20:00,4.3442,4.3866,4.3442,4.3716,45011.8 |
| 2025-03-15 12:25:00,4.37485,4.3815,4.37485,4.38015,50231.76 |
| 2025-03-15 12:30:00,4.37815,4.37815,4.36985,4.36985,47572.86 |
| 2025-03-15 12:35:00,4.36985,4.3773,4.36985,4.37265,43885.740000000005 |
| 2025-03-15 12:40:00,4.36975,4.3765,4.36955,4.3765,47333.920000000006 |
| 2025-03-15 12:45:00,4.37765,4.39035,4.37765,4.39035,43902.66 |
| 2025-03-15 12:50:00,4.38445,4.3863,4.3812999999999995,4.3812999999999995,45754.38 |
| 2025-03-15 12:55:00,4.38125,4.385149999999999,4.37915,4.385149999999999,45988.26 |
| 2025-03-15 13:00:00,4.38305,4.3892,4.38305,4.3892,45301.259999999995 |
| 2025-03-15 13:05:00,4.3941,4.39755,4.38885,4.39755,49303.54 |
| 2025-03-15 13:10:00,4.39485,4.39485,4.38775,4.38775,45393.31999999999 |
| 2025-03-15 13:15:00,4.3870000000000005,4.39095,4.3828,4.39095,48294.54 |
| 2025-03-15 13:20:00,4.39485,4.4028,4.393,4.4028,42805.0 |
| 2025-03-15 13:25:00,4.4037500000000005,4.40765,4.40155,4.40765,41386.6 |
| 2025-03-15 13:30:00,4.39755,4.39755,4.3886,4.3915500000000005,44657.42 |
| 2025-03-15 13:35:00,4.3896999999999995,4.39925,4.3896999999999995,4.39745,48965.76 |
| 2025-03-15 13:40:00,4.3953,4.40065,4.3953,4.3983,47615.08 |
| 2025-03-15 13:45:00,4.39095,4.39175,4.38205,4.38205,41343.979999999996 |
| 2025-03-15 13:50:00,4.38365,4.385,4.382350000000001,4.385,45084.340000000004 |
| 2025-03-15 13:55:00,4.38885,4.39175,4.3878,4.39175,48048.740000000005 |
| 2025-03-15 14:00:00,4.39255,4.39255,4.3709,4.3709,47519.9 |
| 2025-03-15 14:05:00,4.3757,4.3757,4.3727,4.37455,42878.3 |
| 2025-03-15 14:10:00,4.3755500000000005,4.3844,4.3755500000000005,4.3844,47177.00000000001 |
| 2025-03-15 14:15:00,4.3746,4.3746,4.3718,4.37425,43192.219999999994 |
| 2025-03-15 14:20:00,4.36935,4.3762,4.36935,4.3704,47292.979999999996 |
| 2025-03-15 14:25:00,4.368449999999999,4.372,4.36735,4.36925,41820.56 |
| 2025-03-15 14:30:00,4.366350000000001,4.37025,4.362299999999999,4.365,44789.98 |
| 2025-03-15 14:35:00,4.36405,4.380050000000001,4.36405,4.380050000000001,47280.6 |
| 2025-03-15 14:40:00,4.37695,4.3902,4.37695,4.3902,49158.1 |
| 2025-03-15 14:45:00,4.393050000000001,4.39705,4.3858,4.3858,46188.9 |
| 2025-03-15 14:50:00,4.3927,4.4097,4.3927,4.4097,46463.3 |
| 2025-03-15 14:55:00,4.4037,4.40465,4.3956,4.3956,43174.520000000004 |
| 2025-03-15 15:00:00,4.39265,4.41495,4.39265,4.41495,45398.38 |
| 2025-03-15 15:05:00,4.41835,4.4205000000000005,4.41305,4.41305,49120.22 |
| 2025-03-15 15:10:00,4.41275,4.4191,4.40835,4.4191,46972.14 |
| 2025-03-15 15:15:00,4.41575,4.41575,4.40195,4.40195,42771.38 |
| 2025-03-15 15:20:00,4.40285,4.4061,4.40285,4.40335,45186.700000000004 |
| 2025-03-15 15:25:00,4.39375,4.39375,4.37955,4.37955,43209.979999999996 |
| 2025-03-15 15:30:00,4.37915,4.37915,4.3749,4.3762,44369.86 |
| 2025-03-15 15:35:00,4.368650000000001,4.37495,4.368650000000001,4.3719,44445.7 |
| 2025-03-15 15:40:00,4.37565,4.37635,4.37505,4.376099999999999,41106.08 |
| 2025-03-15 15:45:00,4.38125,4.38125,4.37435,4.3782499999999995,44151.56 |
| 2025-03-15 15:50:00,4.3774,4.3812,4.3774,4.380649999999999,45134.880000000005 |
| 2025-03-15 15:55:00,4.380649999999999,4.380649999999999,4.37595,4.37595,41546.04 |
| 2025-03-15 16:00:00,4.3652999999999995,4.3652999999999995,4.35525,4.35525,42052.939999999995 |
| 2025-03-15 16:05:00,4.3573,4.370150000000001,4.3573,4.3671500000000005,39261.58 |
| 2025-03-15 16:10:00,4.3657,4.369350000000001,4.3635,4.36855,44887.08 |
| 2025-03-15 16:15:00,4.37655,4.383649999999999,4.37635,4.3766,41390.96 |
| 2025-03-15 16:20:00,4.3786000000000005,4.3842,4.36955,4.38255,43144.12 |
| 2025-03-15 16:25:00,4.3726,4.379,4.37135,4.37495,42914.94 |
| 2025-03-15 16:30:00,4.3721499999999995,4.3722,4.36925,4.3722,41193.42 |
| 2025-03-15 16:35:00,4.3713999999999995,4.39165,4.3713999999999995,4.39165,46943.2 |
| 2025-03-15 16:40:00,4.3971,4.3988,4.38975,4.38975,48832.740000000005 |
| 2025-03-15 16:45:00,4.39095,4.39255,4.38875,4.38875,42879.4 |
| 2025-03-15 16:50:00,4.3846,4.38985,4.3845,4.38735,45389.06 |
| 2025-03-15 16:55:00,4.38825,4.3904499999999995,4.38825,4.3904499999999995,44593.4 |
| 2025-03-15 17:00:00,4.39695,4.39695,4.383800000000001,4.383800000000001,42364.280000000006 |
| 2025-03-15 17:05:00,4.3802,4.39085,4.3802,4.39085,42456.4 |
| 2025-03-15 17:10:00,4.390000000000001,4.3917,4.3864,4.3887,44963.560000000005 |
| 2025-03-15 17:15:00,4.3898,4.3898,4.381,4.381,44221.7 |
| 2025-03-15 17:20:00,4.3849,4.3849,4.378,4.378,43742.780000000006 |
| 2025-03-15 17:25:00,4.377800000000001,4.38735,4.377800000000001,4.38265,43048.8 |
| 2025-03-15 17:30:00,4.376049999999999,4.3771,4.37375,4.37375,43995.14 |
| 2025-03-15 17:35:00,4.3727,4.377000000000001,4.3727,4.3743,43197.7 |
| 2025-03-15 17:40:00,4.3703,4.3769,4.368499999999999,4.3769,43824.32 |
| 2025-03-15 17:45:00,4.37835,4.37835,4.3726,4.37535,42949.62 |
| 2025-03-15 17:50:00,4.37685,4.38715,4.37685,4.38005,43420.880000000005 |
| 2025-03-15 17:55:00,4.3797,4.3811,4.37965,4.37965,46630.54 |
| 2025-03-15 18:00:00,4.38705,4.3881499999999996,4.38705,4.38715,45981.979999999996 |
| 2025-03-15 18:05:00,4.3809000000000005,4.3876,4.3809000000000005,4.3876,45271.92 |
| 2025-03-15 18:10:00,4.3868,4.3888,4.3868,4.3888,44398.44 |
| 2025-03-15 18:15:00,4.3855,4.38735,4.38175,4.38175,45292.68000000001 |
| 2025-03-15 18:20:00,4.3843,4.3843,4.37065,4.37065,43025.3 |
| 2025-03-15 18:25:00,4.37005,4.37005,4.3675,4.3675,40975.64 |
| 2025-03-15 18:30:00,4.3694500000000005,4.37425,4.3694500000000005,4.372199999999999,42317.36 |
| 2025-03-15 18:35:00,4.368600000000001,4.368600000000001,4.36375,4.36375,42504.240000000005 |
| 2025-03-15 18:40:00,4.3642,4.3642,4.35825,4.3612,41243.53999999999 |
| 2025-03-15 18:45:00,4.3621,4.364599999999999,4.355,4.355,43784.159999999996 |
| 2025-03-15 18:50:00,4.36035,4.3657,4.36035,4.3657,45399.06 |
| 2025-03-15 18:55:00,4.36465,4.36465,4.360950000000001,4.3616,46312.740000000005 |
| 2025-03-15 19:00:00,4.3626000000000005,4.3634,4.35195,4.35195,47151.8 |
| 2025-03-15 19:05:00,4.35095,4.353899999999999,4.35095,4.3529,38529.82 |
| 2025-03-15 19:10:00,4.3573,4.3582,4.3546,4.3546,48659.54 |
| 2025-03-15 19:15:00,4.3559,4.3621,4.3559,4.3580000000000005,46711.84 |
| 2025-03-15 19:20:00,4.3599499999999995,4.3599499999999995,4.35635,4.35785,46503.36 |
| 2025-03-15 19:25:00,4.3552,4.3576,4.3526,4.3526,50515.3 |
| 2025-03-15 19:30:00,4.35375,4.354,4.3469,4.3469,46691.520000000004 |
| 2025-03-15 19:35:00,4.3449,4.3449,4.33555,4.341,42675.78 |
| 2025-03-15 19:40:00,4.34525,4.34815,4.34525,4.34815,46062.159999999996 |
| 2025-03-15 19:45:00,4.34555,4.348,4.3438,4.34415,46190.4 |
| 2025-03-15 19:50:00,4.3451,4.3452,4.3420000000000005,4.3420000000000005,46521.060000000005 |
| 2025-03-15 19:55:00,4.34225,4.34945,4.34225,4.34945,46147.880000000005 |
| 2025-03-15 20:00:00,4.3553999999999995,4.35585,4.34585,4.35585,46893.36 |
| 2025-03-15 20:05:00,4.35865,4.36285,4.3556,4.3567,48025.32 |
| 2025-03-15 20:10:00,4.355700000000001,4.3626000000000005,4.3538499999999996,4.3626000000000005,49377.020000000004 |
| 2025-03-15 20:15:00,4.3614999999999995,4.3614999999999995,4.3566,4.3576999999999995,49804.74 |
| 2025-03-15 20:20:00,4.3555,4.35945,4.3544,4.35845,49860.979999999996 |
| 2025-03-15 20:25:00,4.3574,4.3614999999999995,4.3574,4.36045,50378.78 |
| 2025-03-15 20:30:00,4.3565000000000005,4.3565000000000005,4.3492,4.3533,44931.54 |
| 2025-03-15 20:35:00,4.3525,4.3525,4.349399999999999,4.349399999999999,155792.84 |
| 2025-03-15 20:40:00,4.35095,4.35505,4.35095,4.35505,138146.22 |
| 2025-03-15 20:45:00,4.35895,4.36165,4.357950000000001,4.361599999999999,81742.84 |
| 2025-03-15 20:50:00,4.36215,4.3674,4.36215,4.3654,54709.08 |
| 2025-03-15 20:55:00,4.3663,4.3711,4.3663,4.3711,45426.58 |
| 2025-03-15 21:00:00,4.37285,4.37285,4.3673,4.3715,51123.68000000001 |
| 2025-03-15 21:05:00,4.369350000000001,4.37345,4.369350000000001,4.37345,51727.259999999995 |
| 2025-03-15 21:10:00,4.372199999999999,4.38005,4.372199999999999,4.38005,47042.18 |
| 2025-03-15 21:15:00,4.378349999999999,4.378349999999999,4.37305,4.3741,47327.0 |
| 2025-03-15 21:20:00,4.37085,4.3728,4.3698,4.3728,46448.119999999995 |
| 2025-03-15 21:25:00,4.372999999999999,4.37945,4.37285,4.37945,52096.06 |
| 2025-03-15 21:30:00,4.38175,4.3877,4.3797,4.387549999999999,49474.119999999995 |
| 2025-03-15 21:35:00,4.3817,4.3918,4.37955,4.3918,47704.58 |
| 2025-03-15 21:40:00,4.3915500000000005,4.3916,4.3896,4.39055,48822.78 |
| 2025-03-15 21:45:00,4.38945,4.3929,4.3894,4.3929,47230.08 |
| 2025-03-15 21:50:00,4.394299999999999,4.3972,4.384550000000001,4.3914,47354.84 |
| 2025-03-15 21:55:00,4.389950000000001,4.389950000000001,4.3805499999999995,4.3805499999999995,48860.1 |
| 2025-03-15 22:00:00,4.38615,4.38765,4.3792,4.38575,50556.4 |
| 2025-03-15 22:05:00,4.38195,4.3886,4.38195,4.3843499999999995,55443.0 |
| 2025-03-15 22:10:00,4.382,4.383900000000001,4.38175,4.382899999999999,56947.4 |
| 2025-03-15 22:15:00,4.38745,4.38845,4.3835999999999995,4.3835999999999995,56634.92 |
| 2025-03-15 22:20:00,4.38535,4.38535,4.3778500000000005,4.3778500000000005,56924.64 |
| 2025-03-15 22:25:00,4.3759999999999994,4.37875,4.374750000000001,4.37875,54499.340000000004 |
| 2025-03-15 22:30:00,4.3768,4.37685,4.3736,4.3744,47311.5 |
| 2025-03-15 22:35:00,4.37365,4.37365,4.36445,4.36445,44190.380000000005 |
| 2025-03-15 22:40:00,4.364599999999999,4.3664000000000005,4.36115,4.36115,53321.880000000005 |
| 2025-03-15 22:45:00,4.36445,4.36995,4.36445,4.36995,55392.3 |
| 2025-03-15 22:50:00,4.3687000000000005,4.37085,4.36535,4.37085,56306.18000000001 |
| 2025-03-15 22:55:00,4.3723,4.37285,4.3698,4.37025,52471.92 |
| 2025-03-15 23:00:00,4.37035,4.37035,4.36265,4.36265,51892.1 |
| 2025-03-15 23:05:00,4.3624,4.3641,4.36145,4.3622,50897.740000000005 |
| 2025-03-15 23:10:00,4.35935,4.36135,4.3591999999999995,4.36135,51231.32 |
| 2025-03-15 23:15:00,4.36065,4.36065,4.35355,4.35745,49552.18000000001 |
| 2025-03-15 23:20:00,4.3565000000000005,4.3565000000000005,4.350350000000001,4.35345,51264.46000000001 |
| 2025-03-15 23:25:00,4.3514,4.3514,4.350350000000001,4.350350000000001,51829.22000000001 |
| 2025-03-15 23:30:00,4.3505,4.3505,4.3464,4.3464,50487.44 |
| 2025-03-15 23:35:00,4.3498,4.35085,4.3431999999999995,4.3431999999999995,47606.86 |
| 2025-03-15 23:40:00,4.34445,4.34795,4.34445,4.3454,49318.1 |
| 2025-03-15 23:45:00,4.34445,4.34785,4.34445,4.3472,50239.64 |
| 2025-03-15 23:50:00,4.3489,4.35085,4.34635,4.34635,57582.92 |
| 2025-03-15 23:55:00,4.347099999999999,4.347099999999999,4.345000000000001,4.34695,50712.4 |
| 2025-03-16 00:00:00,4.34955,4.3513,4.34455,4.3477,50965.03999999999 |
| 2025-03-16 00:05:00,4.34335,4.34335,4.33375,4.339700000000001,49008.880000000005 |
| 2025-03-16 00:10:00,4.3376,4.3418,4.335750000000001,4.3418,46034.36 |
| 2025-03-16 00:15:00,4.34525,4.34525,4.3373,4.3373,50987.520000000004 |
| 2025-03-16 00:20:00,4.339700000000001,4.342499999999999,4.3363499999999995,4.342499999999999,48881.380000000005 |
| 2025-03-16 00:25:00,4.34385,4.34385,4.33595,4.337149999999999,51661.78 |
| 2025-03-16 00:30:00,4.3388,4.339449999999999,4.3359000000000005,4.339449999999999,53796.7 |
| 2025-03-16 00:35:00,4.3376,4.339650000000001,4.33695,4.339650000000001,52188.16 |
| 2025-03-16 00:40:00,4.339499999999999,4.34305,4.339499999999999,4.341,53542.98 |
| 2025-03-16 00:45:00,4.3401,4.344099999999999,4.3383,4.344099999999999,56408.579999999994 |
| 2025-03-16 00:50:00,4.3483,4.3557500000000005,4.3483,4.3487,55288.259999999995 |
| 2025-03-16 00:55:00,4.34375,4.34375,4.3344000000000005,4.33535,51120.08 |
| 2025-03-16 01:00:00,4.3336500000000004,4.3433,4.3325,4.3433,55206.219999999994 |
| 2025-03-16 01:05:00,4.33845,4.33845,4.32845,4.3352,48580.200000000004 |
| 2025-03-16 01:10:00,4.3321000000000005,4.3321000000000005,4.3243,4.3243,47245.12 |
| 2025-03-16 01:15:00,4.3332,4.3347,4.33185,4.33185,51588.68 |
| 2025-03-16 01:20:00,4.337899999999999,4.337899999999999,4.32915,4.3323,59145.52 |
| 2025-03-16 01:25:00,4.33415,4.33575,4.3302,4.3302,54869.280000000006 |
| 2025-03-16 01:30:00,4.325200000000001,4.3262,4.3145,4.3145,47665.16 |
| 2025-03-16 01:35:00,4.3128,4.3128,4.307650000000001,4.310700000000001,55435.08 |
| 2025-03-16 01:40:00,4.3131,4.3202,4.3131,4.31705,57148.659999999996 |
| 2025-03-16 01:45:00,4.32095,4.32275,4.318099999999999,4.32275,58137.92 |
| 2025-03-16 01:50:00,4.31965,4.31965,4.3108,4.3129,54307.240000000005 |
| 2025-03-16 01:55:00,4.3131,4.3131,4.30625,4.30625,48987.14 |
| 2025-03-16 02:00:00,4.3141,4.3141,4.30895,4.30895,54423.1 |
| 2025-03-16 02:05:00,4.3034,4.3034,4.292949999999999,4.29525,46473.979999999996 |
| 2025-03-16 02:10:00,4.29605,4.3020499999999995,4.29545,4.30195,52790.68000000001 |
| 2025-03-16 02:15:00,4.30095,4.31015,4.30095,4.31015,56518.020000000004 |
| 2025-03-16 02:20:00,4.30375,4.3115000000000006,4.30375,4.3094,55387.68000000001 |
| 2025-03-16 02:25:00,4.31845,4.32015,4.3131,4.3131,55662.36 |
| 2025-03-16 02:30:00,4.3065999999999995,4.317349999999999,4.3065999999999995,4.31615,53856.4 |
| 2025-03-16 02:35:00,4.30955,4.31615,4.30955,4.313000000000001,53295.98 |
| 2025-03-16 02:40:00,4.31745,4.31745,4.3132,4.3132,51862.46000000001 |
| 2025-03-16 02:45:00,4.309950000000001,4.3109,4.3056,4.3056,59208.8 |
| 2025-03-16 02:50:00,4.3078,4.30855,4.30415,4.30415,53605.780000000006 |
| 2025-03-16 02:55:00,4.3043499999999995,4.3047,4.29945,4.3039000000000005,50173.020000000004 |
| 2025-03-16 03:00:00,4.304,4.30885,4.30295,4.30885,58690.52 |
| 2025-03-16 03:05:00,4.311400000000001,4.3157499999999995,4.311400000000001,4.313750000000001,58753.64 |
| 2025-03-16 03:10:00,4.3157499999999995,4.3157499999999995,4.31265,4.31565,52494.86 |
| 2025-03-16 03:15:00,4.3176000000000005,4.32355,4.3176000000000005,4.3195,57209.02 |
| 2025-03-16 03:20:00,4.3225,4.33245,4.32245,4.33245,52985.81999999999 |
| 2025-03-16 03:25:00,4.3363499999999995,4.3363499999999995,4.3322,4.3322,52334.38 |
| 2025-03-16 03:30:00,4.33045,4.337350000000001,4.3299,4.337350000000001,52866.1 |
| 2025-03-16 03:35:00,4.3291,4.330349999999999,4.3279,4.3279,51751.86 |
| 2025-03-16 03:40:00,4.325200000000001,4.32585,4.3233999999999995,4.3233999999999995,49110.280000000006 |
| 2025-03-16 03:45:00,4.3222000000000005,4.3222000000000005,4.3204,4.3207,51098.6 |
| 2025-03-16 03:50:00,4.321,4.32965,4.321,4.32965,46707.62000000001 |
| 2025-03-16 03:55:00,4.334350000000001,4.334350000000001,4.3275500000000005,4.3284,50838.31999999999 |
| 2025-03-16 04:00:00,4.3277,4.3279499999999995,4.32635,4.3279499999999995,50098.2 |
| 2025-03-16 04:05:00,4.3279499999999995,4.334849999999999,4.3279499999999995,4.329599999999999,44893.53999999999 |
| 2025-03-16 04:10:00,4.331799999999999,4.331799999999999,4.32615,4.32615,42984.81999999999 |
| 2025-03-16 04:15:00,4.32635,4.32745,4.3256499999999996,4.3268,42615.659999999996 |
| 2025-03-16 04:20:00,4.3277,4.3306000000000004,4.32715,4.32865,43889.14 |
| 2025-03-16 04:25:00,4.3283000000000005,4.3283000000000005,4.3248999999999995,4.3248999999999995,36595.94 |
| 2025-03-16 04:30:00,4.3239,4.3262,4.3201,4.322699999999999,37169.979999999996 |
| 2025-03-16 04:35:00,4.3228,4.33225,4.3228,4.33225,39154.020000000004 |
| 2025-03-16 04:40:00,4.33445,4.33975,4.33445,4.33975,30506.359999999997 |
| 2025-03-16 04:45:00,4.34205,4.3429,4.335699999999999,4.335699999999999,41327.08 |
| 2025-03-16 04:50:00,4.3361,4.3369,4.3336500000000004,4.3336500000000004,40821.479999999996 |
| 2025-03-16 04:55:00,4.333399999999999,4.3373,4.3332,4.3363499999999995,44683.46 |
| 2025-03-16 05:00:00,4.3369,4.34705,4.3369,4.34705,43171.06 |
| 2025-03-16 05:05:00,4.34575,4.34725,4.3427500000000006,4.3427500000000006,41830.020000000004 |
| 2025-03-16 05:10:00,4.3396,4.3396,4.33625,4.33625,36448.54 |
| 2025-03-16 05:15:00,4.33625,4.34275,4.33625,4.34055,37931.68 |
| 2025-03-16 05:20:00,4.3386,4.34155,4.3386,4.34155,39455.0 |
| 2025-03-16 05:25:00,4.341150000000001,4.341200000000001,4.33955,4.34055,43882.520000000004 |
| 2025-03-16 05:30:00,4.34345,4.3474,4.3434,4.3474,38774.520000000004 |
| 2025-03-16 05:35:00,4.3483,4.35125,4.3461,4.3461,39851.9 |
| 2025-03-16 05:40:00,4.34885,4.34885,4.3474,4.3479,37778.36 |
| 2025-03-16 05:45:00,4.3469,4.3469,4.34165,4.34165,49129.16 |
| 2025-03-16 05:50:00,4.3416999999999994,4.3428,4.34115,4.34115,44557.280000000006 |
| 2025-03-16 05:55:00,4.34315,4.34465,4.34165,4.34365,43039.159999999996 |
| 2025-03-16 06:00:00,4.339,4.339,4.3361,4.3361,41439.08 |
| 2025-03-16 06:05:00,4.3344000000000005,4.3344000000000005,4.328749999999999,4.329,39900.8 |
| 2025-03-16 06:10:00,4.32895,4.3328500000000005,4.32895,4.33195,39539.740000000005 |
| 2025-03-16 06:15:00,4.332649999999999,4.332649999999999,4.327500000000001,4.327500000000001,35326.72 |
| 2025-03-16 06:20:00,4.32785,4.32925,4.3261,4.3261,42527.42 |
| 2025-03-16 06:25:00,4.3233,4.3263,4.3233,4.32615,45494.53999999999 |
| 2025-03-16 06:30:00,4.324350000000001,4.32795,4.324350000000001,4.32765,36958.12 |
| 2025-03-16 06:35:00,4.32835,4.33085,4.3279499999999995,4.3279499999999995,37868.060000000005 |
| 2025-03-16 06:40:00,4.3261,4.328749999999999,4.3261,4.32655,46653.719999999994 |
| 2025-03-16 06:45:00,4.3225,4.322850000000001,4.320399999999999,4.320399999999999,47528.03999999999 |
| 2025-03-16 06:50:00,4.32025,4.32025,4.31955,4.31955,35178.43999999999 |
| 2025-03-16 06:55:00,4.31695,4.31695,4.31415,4.31415,38126.42 |
| 2025-03-16 07:00:00,4.3130500000000005,4.3130500000000005,4.3109,4.3116,35156.36 |
| 2025-03-16 07:05:00,4.311249999999999,4.311249999999999,4.3033,4.3033,36276.4 |
| 2025-03-16 07:10:00,4.3056,4.3056,4.30125,4.302849999999999,40190.259999999995 |
| 2025-03-16 07:15:00,4.30175,4.31025,4.30175,4.31025,34868.46 |
| 2025-03-16 07:20:00,4.31025,4.318350000000001,4.31025,4.3156,31679.82 |
| 2025-03-16 07:25:00,4.31165,4.312799999999999,4.31065,4.31255,46403.98 |
| 2025-03-16 07:30:00,4.31255,4.31365,4.309699999999999,4.3136,44064.04 |
| 2025-03-16 07:35:00,4.31655,4.32555,4.31655,4.32055,46231.66 |
| 2025-03-16 07:40:00,4.32465,4.32655,4.3235,4.3235,46072.420000000006 |
| 2025-03-16 07:45:00,4.3216,4.3216,4.31735,4.3187,41876.03999999999 |
| 2025-03-16 07:50:00,4.319800000000001,4.3263,4.319800000000001,4.3263,43630.8 |
| 2025-03-16 07:55:00,4.3256499999999996,4.3256499999999996,4.3072,4.31085,40306.56 |
| 2025-03-16 08:00:00,4.3153500000000005,4.3202,4.3153500000000005,4.31615,44359.159999999996 |
| 2025-03-16 08:05:00,4.3161000000000005,4.316800000000001,4.3139,4.3139,44877.340000000004 |
| 2025-03-16 08:10:00,4.31425,4.31665,4.3134,4.31665,39258.86 |
| 2025-03-16 08:15:00,4.3111,4.3111,4.308,4.308,29883.52 |
| 2025-03-16 08:20:00,4.3106,4.31265,4.309699999999999,4.31165,31871.960000000003 |
| 2025-03-16 08:25:00,4.3135,4.3135,4.30865,4.31065,29642.1 |
| 2025-03-16 08:30:00,4.3093,4.31335,4.3093,4.3123000000000005,35797.880000000005 |
| 2025-03-16 08:35:00,4.314299999999999,4.314299999999999,4.30955,4.3096,35286.22 |
| 2025-03-16 08:40:00,4.3077000000000005,4.3085,4.30675,4.3085,41442.84 |
| 2025-03-16 08:45:00,4.311999999999999,4.313599999999999,4.311999999999999,4.3128,41017.719999999994 |
| 2025-03-16 08:50:00,4.3139,4.3139,4.3099,4.3134999999999994,41382.159999999996 |
| 2025-03-16 08:55:00,4.31425,4.3146,4.3125,4.3125,41812.240000000005 |
| 2025-03-16 09:00:00,4.3163,4.3163,4.30855,4.30855,40902.06 |
| 2025-03-16 09:05:00,4.3073999999999995,4.3073999999999995,4.3032,4.3050999999999995,35589.31999999999 |
| 2025-03-16 09:10:00,4.30225,4.30345,4.30115,4.30115,44323.280000000006 |
| 2025-03-16 09:15:00,4.29625,4.3088,4.2951,4.2951,41867.46 |
| 2025-03-16 09:20:00,4.295999999999999,4.2962,4.2898,4.2962,39139.04 |
| 2025-03-16 09:25:00,4.2932,4.29345,4.2797,4.29345,35039.42 |
| 2025-03-16 09:30:00,4.29315,4.29315,4.281,4.281,42665.240000000005 |
| 2025-03-16 09:35:00,4.2801,4.280150000000001,4.272399999999999,4.27275,38222.86 |
| 2025-03-16 09:40:00,4.270899999999999,4.270899999999999,4.260149999999999,4.26095,38074.159999999996 |
| 2025-03-16 09:45:00,4.2667,4.2706,4.26465,4.2706,23767.76 |
| 2025-03-16 09:50:00,4.2650500000000005,4.26765,4.265000000000001,4.265000000000001,43029.7 |
| 2025-03-16 09:55:00,4.26255,4.2681000000000004,4.26255,4.264950000000001,44461.12 |
| 2025-03-16 10:00:00,4.261150000000001,4.26955,4.2600999999999996,4.269399999999999,41449.68000000001 |
| 2025-03-16 10:05:00,4.26905,4.27375,4.2684999999999995,4.2737,42955.240000000005 |
| 2025-03-16 10:10:00,4.2757000000000005,4.27655,4.27075,4.2756,44690.64 |
| 2025-03-16 10:15:00,4.2707999999999995,4.27145,4.26845,4.27145,39074.42 |
| 2025-03-16 10:20:00,4.2684,4.2684,4.2585999999999995,4.2585999999999995,41787.2 |
| 2025-03-16 10:25:00,4.25355,4.25905,4.25355,4.25905,38021.4 |
| 2025-03-16 10:30:00,4.26005,4.2622,4.255850000000001,4.2619,31472.879999999997 |
| 2025-03-16 10:35:00,4.263,4.2634,4.2589500000000005,4.2634,34383.62 |
| 2025-03-16 10:40:00,4.26545,4.26545,4.2607,4.26255,41095.14 |
| 2025-03-16 10:45:00,4.262449999999999,4.2661999999999995,4.26145,4.26305,45262.259999999995 |
| 2025-03-16 10:50:00,4.260949999999999,4.260949999999999,4.2547,4.257350000000001,36887.4 |
| 2025-03-16 10:55:00,4.25675,4.25675,4.2509,4.2509,39212.16 |
| 2025-03-16 11:00:00,4.25005,4.25005,4.2396,4.2396,38155.46 |
| 2025-03-16 11:05:00,4.2372499999999995,4.23815,4.2236,4.23815,36522.38 |
| 2025-03-16 11:10:00,4.235950000000001,4.23705,4.2301,4.23705,38284.03999999999 |
| 2025-03-16 11:15:00,4.23005,4.2306,4.2149,4.227399999999999,40301.86 |
| 2025-03-16 11:20:00,4.21535,4.2177500000000006,4.209300000000001,4.2177500000000006,46249.12 |
| 2025-03-16 11:25:00,4.21705,4.21705,4.2128499999999995,4.21655,52542.719999999994 |
| 2025-03-16 11:30:00,4.21665,4.21665,4.20035,4.2091,49652.4 |
| 2025-03-16 11:35:00,4.20335,4.20335,4.19475,4.19855,53181.03999999999 |
| 2025-03-16 11:40:00,4.19925,4.19925,4.1912,4.194,53428.54 |
| 2025-03-16 11:45:00,4.1842500000000005,4.20045,4.1842500000000005,4.1911000000000005,50356.42 |
| 2025-03-16 11:50:00,4.18755,4.19165,4.18325,4.19165,45151.240000000005 |
| 2025-03-16 11:55:00,4.1912,4.1969,4.1912,4.1937999999999995,45539.119999999995 |
| 2025-03-16 12:00:00,4.19875,4.2105999999999995,4.19875,4.2105999999999995,50699.62 |
| 2025-03-16 12:05:00,4.2151499999999995,4.2185500000000005,4.21215,4.2185500000000005,56613.18000000001 |
| 2025-03-16 12:10:00,4.2122,4.2204999999999995,4.2122,4.2204999999999995,52681.42 |
| 2025-03-16 12:15:00,4.2192,4.2192,4.2113,4.2113,53781.280000000006 |
| 2025-03-16 12:20:00,4.2136,4.22495,4.2136,4.22495,45071.159999999996 |
| 2025-03-16 12:25:00,4.22805,4.24685,4.22805,4.2440999999999995,52424.18 |
| 2025-03-16 12:30:00,4.236549999999999,4.24045,4.23595,4.2404,56285.1 |
| 2025-03-16 12:35:00,4.24035,4.24035,4.22715,4.22715,62308.259999999995 |
| 2025-03-16 12:40:00,4.23215,4.2361,4.231,4.2361,58872.67999999999 |
| 2025-03-16 12:45:00,4.23895,4.23895,4.2272,4.231999999999999,61302.259999999995 |
| 2025-03-16 12:50:00,4.2263,4.22635,4.22085,4.22085,48271.3 |
| 2025-03-16 12:55:00,4.221550000000001,4.2276,4.221550000000001,4.2265999999999995,47088.020000000004 |
| 2025-03-16 13:00:00,4.230449999999999,4.2434,4.230449999999999,4.2434,50018.799999999996 |
| 2025-03-16 13:05:00,4.2434,4.25755,4.2434,4.25385,48682.92 |
| 2025-03-16 13:10:00,4.24805,4.24805,4.2448999999999995,4.245150000000001,45214.72 |
| 2025-03-16 13:15:00,4.24195,4.2467500000000005,4.24195,4.2421,44462.1 |
| 2025-03-16 13:20:00,4.24035,4.24035,4.22795,4.22965,43086.96 |
| 2025-03-16 13:25:00,4.23155,4.2374,4.23155,4.2359,41236.759999999995 |
| 2025-03-16 13:30:00,4.2336,4.2372499999999995,4.22795,4.2372499999999995,42584.340000000004 |
| 2025-03-16 13:35:00,4.2375,4.2375,4.22865,4.22865,47805.98 |
| 2025-03-16 13:40:00,4.2237,4.2237,4.21065,4.2137,47034.28 |
| 2025-03-16 13:45:00,4.20625,4.21055,4.19405,4.196899999999999,48039.14 |
| 2025-03-16 13:50:00,4.196949999999999,4.2072,4.19165,4.19165,46255.42 |
| 2025-03-16 13:55:00,4.194699999999999,4.198600000000001,4.194699999999999,4.19735,46041.36 |
| 2025-03-16 14:00:00,4.20595,4.2181999999999995,4.20595,4.2166,51863.02 |
| 2025-03-16 14:05:00,4.216950000000001,4.22105,4.216950000000001,4.220000000000001,51797.84 |
| 2025-03-16 14:10:00,4.2161,4.2209,4.215,4.215,50464.12 |
| 2025-03-16 14:15:00,4.216950000000001,4.22485,4.21195,4.22485,50729.659999999996 |
| 2025-03-16 14:20:00,4.2288499999999996,4.23365,4.2288499999999996,4.23195,47465.340000000004 |
| 2025-03-16 14:25:00,4.23095,4.23395,4.23095,4.2338000000000005,49761.42 |
| 2025-03-16 14:30:00,4.2289,4.2289,4.2156,4.22275,51225.14 |
| 2025-03-16 14:35:00,4.22085,4.2267,4.22085,4.22565,50910.52 |
| 2025-03-16 14:40:00,4.2217,4.22675,4.2193000000000005,4.2193000000000005,51579.2 |
| 2025-03-16 14:45:00,4.2206,4.2250499999999995,4.2162500000000005,4.2250499999999995,45102.659999999996 |
| 2025-03-16 14:50:00,4.2385,4.2385,4.2256,4.23255,48881.38 |
| 2025-03-16 14:55:00,4.23155,4.2467,4.23155,4.2467,56229.4 |
| 2025-03-16 15:00:00,4.24205,4.2532,4.24,4.24325,63719.96 |
| 2025-03-16 15:05:00,4.2372,4.23895,4.23465,4.23895,52153.31999999999 |
| 2025-03-16 15:10:00,4.23695,4.23695,4.2325,4.23555,46062.8 |
| 2025-03-16 15:15:00,4.2295,4.23015,4.227399999999999,4.227399999999999,45150.82 |
| 2025-03-16 15:20:00,4.2228,4.2273499999999995,4.2228,4.22395,42459.020000000004 |
| 2025-03-16 15:25:00,4.2246500000000005,4.2246500000000005,4.22005,4.22185,43979.53999999999 |
| 2025-03-16 15:30:00,4.22285,4.2355,4.219,4.2355,45352.159999999996 |
| 2025-03-16 15:35:00,4.2355,4.23635,4.2307500000000005,4.2307500000000005,48342.56 |
| 2025-03-16 15:40:00,4.23305,4.241099999999999,4.23305,4.2373,48836.219999999994 |
| 2025-03-16 15:45:00,4.23715,4.2391000000000005,4.23365,4.23625,48015.36 |
| 2025-03-16 15:50:00,4.2352,4.239649999999999,4.2284500000000005,4.239649999999999,45718.56 |
| 2025-03-16 15:55:00,4.2372,4.23815,4.2325,4.2325,42614.56 |
| 2025-03-16 16:00:00,4.22785,4.24485,4.22785,4.24485,46970.079999999994 |
| 2025-03-16 16:05:00,4.25205,4.2966999999999995,4.2513000000000005,4.290850000000001,43615.340000000004 |
| 2025-03-16 16:10:00,4.2866,4.295249999999999,4.2866,4.289199999999999,45884.36 |
| 2025-03-16 16:15:00,4.28815,4.3126,4.28815,4.3094,46197.34 |
| 2025-03-16 16:20:00,4.308,4.329000000000001,4.3053,4.329000000000001,49053.1 |
| 2025-03-16 16:25:00,4.3252500000000005,4.333600000000001,4.32105,4.3279499999999995,46326.96 |
| 2025-03-16 16:30:00,4.32855,4.32855,4.3046500000000005,4.3046500000000005,46088.46 |
| 2025-03-16 16:35:00,4.3096499999999995,4.317550000000001,4.3096499999999995,4.31295,49654.759999999995 |
| 2025-03-16 16:40:00,4.3172,4.3218499999999995,4.307650000000001,4.307650000000001,53543.92 |
| 2025-03-16 16:45:00,4.309,4.309,4.2894,4.2894,56763.8 |
| 2025-03-16 16:50:00,4.2931,4.2974,4.285399999999999,4.285399999999999,55063.3 |
| 2025-03-16 16:55:00,4.28855,4.28855,4.2806999999999995,4.28445,44355.7 |
| 2025-03-16 17:00:00,4.2908,4.3004,4.2903,4.3004,46874.18 |
| 2025-03-16 17:05:00,4.303599999999999,4.3111,4.303599999999999,4.3043499999999995,47563.44 |
| 2025-03-16 17:10:00,4.29565,4.301399999999999,4.29565,4.2985500000000005,47317.979999999996 |
| 2025-03-16 17:15:00,4.2958,4.2958,4.28925,4.2922,46971.479999999996 |
| 2025-03-16 17:20:00,4.29145,4.29145,4.28315,4.28345,46283.84 |
| 2025-03-16 17:25:00,4.2791,4.2791,4.26635,4.26975,44567.6 |
| 2025-03-16 17:30:00,4.26615,4.27575,4.26615,4.26985,45209.96 |
| 2025-03-16 17:35:00,4.27485,4.27485,4.27075,4.274649999999999,45765.7 |
| 2025-03-16 17:40:00,4.2686,4.269550000000001,4.2644,4.26445,45790.43999999999 |
| 2025-03-16 17:45:00,4.2663,4.2663,4.25115,4.26135,46713.82 |
| 2025-03-16 17:50:00,4.2666,4.2694,4.264900000000001,4.264900000000001,48332.54 |
| 2025-03-16 17:55:00,4.27125,4.2747,4.2691,4.2711500000000004,52341.62 |
| 2025-03-16 18:00:00,4.27605,4.27605,4.2623999999999995,4.2623999999999995,49750.94 |
| 2025-03-16 18:05:00,4.25565,4.2562,4.2508,4.254849999999999,47152.520000000004 |
| 2025-03-16 18:10:00,4.259,4.26085,4.2584,4.25985,47228.84 |
| 2025-03-16 18:15:00,4.2551,4.26355,4.2551,4.26355,46673.5 |
| 2025-03-16 18:20:00,4.2604,4.2654,4.2598,4.2654,47362.020000000004 |
| 2025-03-16 18:25:00,4.2614,4.269299999999999,4.2614,4.269299999999999,48693.86 |
| 2025-03-16 18:30:00,4.2752,4.2752,4.2691,4.2691,50110.3 |
| 2025-03-16 18:35:00,4.2627500000000005,4.26765,4.25975,4.25975,48475.32 |
| 2025-03-16 18:40:00,4.26085,4.2631499999999996,4.259650000000001,4.259650000000001,46724.020000000004 |
| 2025-03-16 18:45:00,4.25765,4.25825,4.252549999999999,4.252549999999999,44793.700000000004 |
| 2025-03-16 18:50:00,4.247999999999999,4.2509999999999994,4.24485,4.2476,43870.56 |
| 2025-03-16 18:55:00,4.24895,4.2524,4.24895,4.2521,46765.28 |
| 2025-03-16 19:00:00,4.25395,4.254849999999999,4.2444500000000005,4.2444500000000005,46644.479999999996 |
| 2025-03-16 19:05:00,4.2492,4.2494499999999995,4.2439,4.24635,45264.479999999996 |
| 2025-03-16 19:10:00,4.24845,4.24845,4.2306,4.2306,45315.02 |
| 2025-03-16 19:15:00,4.2235499999999995,4.2235499999999995,4.21125,4.21875,45988.759999999995 |
| 2025-03-16 19:20:00,4.21975,4.23335,4.21975,4.23335,52338.96 |
| 2025-03-16 19:25:00,4.2362,4.23925,4.2362,4.2371,48536.31999999999 |
| 2025-03-16 19:30:00,4.2381,4.2381,4.2279,4.2279,44430.86 |
| 2025-03-16 19:35:00,4.2197,4.23105,4.2197,4.23105,44698.219999999994 |
| 2025-03-16 19:40:00,4.2313,4.23575,4.2307500000000005,4.2307500000000005,50880.12 |
| 2025-03-16 19:45:00,4.23185,4.23475,4.22775,4.22775,50862.22 |
| 2025-03-16 19:50:00,4.22475,4.227,4.221500000000001,4.226649999999999,47685.44 |
| 2025-03-16 19:55:00,4.22215,4.22425,4.2221,4.22425,47217.08 |
| 2025-03-16 20:00:00,4.23595,4.23595,4.224349999999999,4.2285,47502.979999999996 |
| 2025-03-16 20:05:00,4.230499999999999,4.23975,4.22755,4.23975,49715.1 |
| 2025-03-16 20:10:00,4.24545,4.2549,4.2437000000000005,4.2549,46984.96000000001 |
| 2025-03-16 20:15:00,4.25465,4.2573,4.2543,4.2573,46767.96 |
| 2025-03-16 20:20:00,4.26,4.2622,4.2572,4.2622,49926.9 |
| 2025-03-16 20:25:00,4.2661999999999995,4.2693,4.2569,4.2661,47624.520000000004 |
| 2025-03-16 20:30:00,4.26725,4.28595,4.26415,4.28595,48447.12 |
| 2025-03-16 20:35:00,4.283049999999999,4.292949999999999,4.2809,4.2924,49383.56 |
| 2025-03-16 20:40:00,4.2888,4.29875,4.2888,4.29875,49096.36 |
| 2025-03-16 20:45:00,4.29465,4.30745,4.2859,4.30745,51932.4 |
| 2025-03-16 20:50:00,4.3015,4.316800000000001,4.3015,4.316800000000001,50561.54 |
| 2025-03-16 20:55:00,4.31435,4.34335,4.31435,4.34335,48892.84 |
| 2025-03-16 21:00:00,4.34545,4.35545,4.3084,4.3084,46553.520000000004 |
| 2025-03-16 21:05:00,4.31495,4.31495,4.298299999999999,4.305149999999999,46502.0 |
| 2025-03-16 21:10:00,4.30025,4.30495,4.30025,4.30195,45155.27999999999 |
| 2025-03-16 21:15:00,4.304,4.3206500000000005,4.302099999999999,4.315799999999999,49855.2 |
| 2025-03-16 21:20:00,4.30875,4.30875,4.299049999999999,4.299049999999999,46153.82 |
| 2025-03-16 21:25:00,4.30735,4.30775,4.3031,4.3031,47007.92 |
| 2025-03-16 21:30:00,4.2904,4.29275,4.2863,4.2921499999999995,44499.8 |
| 2025-03-16 21:35:00,4.29945,4.30905,4.29945,4.2996,46277.00000000001 |
| 2025-03-16 21:40:00,4.29635,4.31395,4.29555,4.31395,49578.24 |
| 2025-03-16 21:45:00,4.313,4.313,4.3027,4.3027,48541.060000000005 |
| 2025-03-16 21:50:00,4.30645,4.31285,4.30645,4.31285,51704.28 |
| 2025-03-16 21:55:00,4.3084,4.31285,4.305400000000001,4.31285,53612.37999999999 |
| 2025-03-16 22:00:00,4.31285,4.3187999999999995,4.3126999999999995,4.31475,47369.54 |
| 2025-03-16 22:05:00,4.31295,4.31295,4.29505,4.29505,46704.14 |
| 2025-03-16 22:10:00,4.30225,4.3088,4.30225,4.3055,49410.24 |
| 2025-03-16 22:15:00,4.3045,4.3085,4.3022,4.3022,47406.659999999996 |
| 2025-03-16 22:20:00,4.3093,4.3252,4.3082,4.3252,48913.3 |
| 2025-03-16 22:25:00,4.3271999999999995,4.3292,4.32235,4.32725,47398.3 |
| 2025-03-16 22:30:00,4.32815,4.3302,4.3172999999999995,4.3172999999999995,45860.04 |
| 2025-03-16 22:35:00,4.310700000000001,4.317,4.30705,4.317,44487.58 |
| 2025-03-16 22:40:00,4.31825,4.32505,4.31825,4.3218,46124.12 |
| 2025-03-16 22:45:00,4.32435,4.32435,4.31385,4.31705,45137.08 |
| 2025-03-16 22:50:00,4.3143,4.3143,4.3047,4.3047,45585.159999999996 |
| 2025-03-16 22:55:00,4.3046500000000005,4.3046500000000005,4.29955,4.2997499999999995,45397.31999999999 |
| 2025-03-16 23:00:00,4.3026,4.3026,4.28415,4.28415,44652.28 |
| 2025-03-16 23:05:00,4.284649999999999,4.284649999999999,4.2768999999999995,4.2787500000000005,45142.840000000004 |
| 2025-03-16 23:10:00,4.2806,4.2806,4.271750000000001,4.2745,42174.22 |
| 2025-03-16 23:15:00,4.27555,4.279,4.2677499999999995,4.26985,44143.659999999996 |
| 2025-03-16 23:20:00,4.268599999999999,4.2737,4.26765,4.26765,45177.86 |
| 2025-03-16 23:25:00,4.2675,4.2809,4.2675,4.2809,44608.68 |
| 2025-03-16 23:30:00,4.2828,4.291399999999999,4.2828,4.291399999999999,50124.94 |
| 2025-03-16 23:35:00,4.2909,4.2955000000000005,4.29085,4.2955000000000005,49617.42 |
| 2025-03-16 23:40:00,4.30095,4.30795,4.30095,4.30795,50538.520000000004 |
| 2025-03-16 23:45:00,4.299200000000001,4.299200000000001,4.2905,4.2905,45923.12 |
| 2025-03-16 23:50:00,4.28895,4.3042,4.28895,4.3042,46407.3 |
| 2025-03-16 23:55:00,4.3023,4.3023,4.29465,4.29465,44929.9 |
| 2025-03-17 00:00:00,4.30005,4.3260000000000005,4.30005,4.32245,49643.34 |
| 2025-03-17 00:05:00,4.3289,4.33145,4.326499999999999,4.330349999999999,47951.31999999999 |
| 2025-03-17 00:10:00,4.3254,4.3254,4.32125,4.32125,48499.76 |
| 2025-03-17 00:15:00,4.3293,4.33925,4.3293,4.333600000000001,48662.280000000006 |
| 2025-03-17 00:20:00,4.33875,4.349,4.3345,4.349,43695.64 |
| 2025-03-17 00:25:00,4.347799999999999,4.34985,4.347799999999999,4.34985,46100.82 |
| 2025-03-17 00:30:00,4.3586,4.3698,4.3586,4.3698,46036.72 |
| 2025-03-17 00:35:00,4.37845,4.3794,4.36735,4.36735,47127.780000000006 |
| 2025-03-17 00:40:00,4.3599,4.37055,4.3599,4.3705,44851.44 |
| 2025-03-17 00:45:00,4.371,4.37805,4.371,4.37795,45937.12 |
| 2025-03-17 00:50:00,4.3829,4.3918,4.3829,4.3846,46800.54 |
| 2025-03-17 00:55:00,4.3866,4.390700000000001,4.38535,4.38535,42879.7 |
| 2025-03-17 01:00:00,4.3928,4.40915,4.3928,4.4032,44091.32 |
| 2025-03-17 01:05:00,4.4064,4.4064,4.3986,4.4018999999999995,45274.96000000001 |
| 2025-03-17 01:10:00,4.3956,4.40185,4.393549999999999,4.393549999999999,44962.520000000004 |
| 2025-03-17 01:15:00,4.393549999999999,4.393549999999999,4.3808,4.3808,44896.159999999996 |
| 2025-03-17 01:20:00,4.38865,4.4032,4.38865,4.4032,41323.159999999996 |
| 2025-03-17 01:25:00,4.4003499999999995,4.4055,4.3899,4.39325,43773.4 |
| 2025-03-17 01:30:00,4.4013,4.4119,4.4013,4.4119,43759.64 |
| 2025-03-17 01:35:00,4.4039,4.41435,4.4039,4.40415,44549.96 |
| 2025-03-17 01:40:00,4.41025,4.41785,4.41025,4.41785,44245.0 |
| 2025-03-17 01:45:00,4.4244,4.4393,4.4244,4.4368,42455.06 |
| 2025-03-17 01:50:00,4.43325,4.433999999999999,4.42715,4.433999999999999,43904.6 |
| 2025-03-17 01:55:00,4.4409,4.4429,4.43075,4.4379,47777.26 |
| 2025-03-17 02:00:00,4.43945,4.45155,4.43835,4.45155,46194.1 |
| 2025-03-17 02:05:00,4.456300000000001,4.4597999999999995,4.44835,4.453200000000001,43453.159999999996 |
| 2025-03-17 02:10:00,4.44705,4.4506,4.446899999999999,4.446899999999999,42916.82 |
| 2025-03-17 02:15:00,4.44055,4.44055,4.43125,4.4382,40580.4 |
| 2025-03-17 02:20:00,4.42725,4.4296500000000005,4.4251000000000005,4.4296500000000005,39606.14 |
| 2025-03-17 02:25:00,4.434,4.43685,4.43135,4.43685,42386.08 |
| 2025-03-17 02:30:00,4.42575,4.42575,4.412649999999999,4.4158,38345.6 |
| 2025-03-17 02:35:00,4.4109,4.4117999999999995,4.41,4.41,39088.31999999999 |
| 2025-03-17 02:40:00,4.413600000000001,4.417949999999999,4.4121500000000005,4.417949999999999,39023.06 |
| 2025-03-17 02:45:00,4.409,4.4109,4.40045,4.4048,36294.560000000005 |
| 2025-03-17 02:50:00,4.408149999999999,4.4177,4.408149999999999,4.4177,40159.66 |
| 2025-03-17 02:55:00,4.4257,4.4356,4.4257,4.4288,40385.08 |
| 2025-03-17 03:00:00,4.4354499999999994,4.43835,4.43275,4.43275,42312.439999999995 |
| 2025-03-17 03:05:00,4.44575,4.4597,4.44575,4.4503,42029.82 |
| 2025-03-17 03:10:00,4.4453,4.4455,4.44315,4.4447,43562.62 |
| 2025-03-17 03:15:00,4.4405,4.4553,4.43935,4.4553,41730.280000000006 |
| 2025-03-17 03:20:00,4.454750000000001,4.454750000000001,4.446949999999999,4.4479500000000005,42522.0 |
| 2025-03-17 03:25:00,4.4406,4.4406,4.43765,4.43985,39290.8 |
| 2025-03-17 03:30:00,4.4489,4.45185,4.4374,4.4374,43988.159999999996 |
| 2025-03-17 03:35:00,4.4384,4.43885,4.4325,4.4325,42275.68 |
| 2025-03-17 03:40:00,4.4285,4.4285,4.4258,4.4259,43125.619999999995 |
| 2025-03-17 03:45:00,4.4373000000000005,4.4375,4.4298,4.4298,44322.1 |
| 2025-03-17 03:50:00,4.429399999999999,4.4346499999999995,4.429399999999999,4.4345,41171.759999999995 |
| 2025-03-17 03:55:00,4.43715,4.4381,4.43075,4.43075,43021.56 |
| 2025-03-17 04:00:00,4.4314,4.43945,4.4314,4.43935,44056.4 |
| 2025-03-17 04:05:00,4.4349,4.4349,4.42145,4.42145,43095.2 |
| 2025-03-17 04:10:00,4.417,4.417,4.41145,4.41145,41800.82 |
| 2025-03-17 04:15:00,4.4163,4.4163,4.4094999999999995,4.415150000000001,40785.64 |
| 2025-03-17 04:20:00,4.4197500000000005,4.42175,4.41165,4.41165,40581.159999999996 |
| 2025-03-17 04:25:00,4.412750000000001,4.4131,4.4086,4.41225,41369.700000000004 |
| 2025-03-17 04:30:00,4.4148,4.4197,4.4148,4.4197,42693.36 |
| 2025-03-17 04:35:00,4.41865,4.41865,4.4147,4.4147,43482.58 |
| 2025-03-17 04:40:00,4.4122,4.4175,4.4122,4.41535,42601.1 |
| 2025-03-17 04:45:00,4.4193,4.42335,4.41725,4.41725,42286.159999999996 |
| 2025-03-17 04:50:00,4.41365,4.4172,4.4128,4.4172,42450.979999999996 |
| 2025-03-17 04:55:00,4.42025,4.42025,4.41615,4.41905,43885.86 |
| 2025-03-17 05:00:00,4.4192,4.4192,4.40085,4.4025,40497.56 |
| 2025-03-17 05:05:00,4.40915,4.4107,4.40335,4.40335,43195.780000000006 |
| 2025-03-17 05:10:00,4.4067,4.4067,4.40265,4.4052500000000006,41051.6 |
| 2025-03-17 05:15:00,4.4036,4.4036,4.39455,4.3995,41769.5 |
| 2025-03-17 05:20:00,4.39725,4.39825,4.39705,4.39825,40876.14 |
| 2025-03-17 05:25:00,4.40015,4.40015,4.39515,4.3956,42032.62 |
| 2025-03-17 05:30:00,4.3942499999999995,4.3942499999999995,4.3832,4.3832,39610.12 |
| 2025-03-17 05:35:00,4.389200000000001,4.389200000000001,4.38075,4.3843,40313.759999999995 |
| 2025-03-17 05:40:00,4.3853,4.3853,4.3784,4.37885,40051.98 |
| 2025-03-17 05:45:00,4.37775,4.3863,4.37585,4.3843,41926.74 |
| 2025-03-17 05:50:00,4.3850999999999996,4.38525,4.381349999999999,4.38525,41740.3 |
| 2025-03-17 05:55:00,4.3842,4.3842,4.376049999999999,4.3774,41195.32 |
| 2025-03-17 06:00:00,4.3879,4.39285,4.38785,4.390750000000001,44339.68 |
| 2025-03-17 06:05:00,4.38675,4.38675,4.381399999999999,4.383050000000001,43916.340000000004 |
| 2025-03-17 06:10:00,4.3786000000000005,4.379049999999999,4.3774,4.3774,29883.26 |
| 2025-03-17 06:15:00,4.372400000000001,4.3749,4.3701,4.3749,37962.219999999994 |
| 2025-03-17 06:20:00,4.3664000000000005,4.3664000000000005,4.3622,4.3622,38553.939999999995 |
| 2025-03-17 06:25:00,4.3602,4.3619,4.353,4.353,36902.380000000005 |
| 2025-03-17 06:30:00,4.354150000000001,4.354150000000001,4.343249999999999,4.344799999999999,39735.46000000001 |
| 2025-03-17 06:35:00,4.350350000000001,4.36405,4.350350000000001,4.35945,42527.02 |
| 2025-03-17 06:40:00,4.360250000000001,4.369249999999999,4.3591999999999995,4.369249999999999,45173.28 |
| 2025-03-17 06:45:00,4.3759,4.3764,4.37,4.3764,46057.30000000001 |
| 2025-03-17 06:50:00,4.37505,4.39285,4.37505,4.391400000000001,45286.82 |
| 2025-03-17 06:55:00,4.3878,4.38785,4.3856,4.3856,43101.159999999996 |
| 2025-03-17 07:00:00,4.38655,4.399800000000001,4.38655,4.39975,45868.36 |
| 2025-03-17 07:05:00,4.39575,4.401,4.393800000000001,4.393800000000001,44819.219999999994 |
| 2025-03-17 07:10:00,4.3991,4.40005,4.398,4.398,41673.340000000004 |
| 2025-03-17 07:15:00,4.39795,4.39795,4.3894,4.3894,43417.04 |
| 2025-03-17 07:20:00,4.3863,4.39295,4.3863,4.3928,43141.22 |
| 2025-03-17 07:25:00,4.3909,4.3948,4.3894,4.3894,43734.48 |
| 2025-03-17 07:30:00,4.39195,4.39195,4.38555,4.38905,44304.280000000006 |
| 2025-03-17 07:35:00,4.3834,4.389749999999999,4.3834,4.38405,42334.12 |
| 2025-03-17 07:40:00,4.38185,4.3842,4.381399999999999,4.381399999999999,42093.46 |
| 2025-03-17 07:45:00,4.38875,4.39475,4.3839,4.3911,44527.0 |
| 2025-03-17 07:50:00,4.39205,4.39205,4.3891,4.39035,46215.939999999995 |
| 2025-03-17 07:55:00,4.3878,4.38855,4.3858,4.38675,42517.219999999994 |
| 2025-03-17 08:00:00,4.3887,4.3887,4.3805499999999995,4.3805499999999995,43111.31999999999 |
| 2025-03-17 08:05:00,4.37705,4.37705,4.36945,4.36945,41782.64 |
| 2025-03-17 08:10:00,4.3674,4.3674,4.36285,4.367,41923.74 |
| 2025-03-17 08:15:00,4.36425,4.37035,4.36,4.37035,43412.840000000004 |
| 2025-03-17 08:20:00,4.3733,4.38185,4.3733,4.38185,44524.32 |
| 2025-03-17 08:25:00,4.38325,4.3841,4.38105,4.38105,45798.42 |
| 2025-03-17 08:30:00,4.379049999999999,4.38575,4.37595,4.38575,43047.54 |
| 2025-03-17 08:35:00,4.39475,4.39475,4.3877,4.394550000000001,44827.74 |
| 2025-03-17 08:40:00,4.389799999999999,4.389799999999999,4.3863,4.3863,42525.479999999996 |
| 2025-03-17 08:45:00,4.392250000000001,4.3972999999999995,4.384650000000001,4.384650000000001,44425.62 |
| 2025-03-17 08:50:00,4.38345,4.3911999999999995,4.37975,4.3911999999999995,42092.58 |
| 2025-03-17 08:55:00,4.39105,4.39495,4.385149999999999,4.385149999999999,43297.7 |
| 2025-03-17 09:00:00,4.390499999999999,4.39515,4.38695,4.38695,41319.6 |
| 2025-03-17 09:05:00,4.3892500000000005,4.39415,4.3892500000000005,4.39415,45965.78 |
| 2025-03-17 09:10:00,4.390549999999999,4.4089,4.390549999999999,4.4089,46943.31999999999 |
| 2025-03-17 09:15:00,4.4093,4.418150000000001,4.4093,4.4117999999999995,44969.38 |
| 2025-03-17 09:20:00,4.4140999999999995,4.41905,4.4140999999999995,4.4178,45519.159999999996 |
| 2025-03-17 09:25:00,4.421250000000001,4.4244,4.421250000000001,4.4244,43244.18000000001 |
| 2025-03-17 09:30:00,4.42305,4.4329,4.42305,4.4329,42276.62 |
| 2025-03-17 09:35:00,4.4269,4.4269,4.4167000000000005,4.42055,43969.5 |
| 2025-03-17 09:40:00,4.42165,4.42165,4.4099,4.41165,41549.4 |
| 2025-03-17 09:45:00,4.410500000000001,4.4231,4.4085,4.4231,41236.619999999995 |
| 2025-03-17 09:50:00,4.420999999999999,4.420999999999999,4.41065,4.4151,40125.48 |
| 2025-03-17 09:55:00,4.4176,4.4176,4.4067,4.4087499999999995,43378.6 |
| 2025-03-17 10:00:00,4.4093,4.4093,4.4054,4.4054,44790.0 |
| 2025-03-17 10:05:00,4.39205,4.39205,4.3903,4.3903,38993.0 |
| 2025-03-17 10:10:00,4.38825,4.38825,4.3784,4.3784,39360.34 |
| 2025-03-17 10:15:00,4.37715,4.37715,4.36905,4.3723,39547.52 |
| 2025-03-17 10:20:00,4.37795,4.38495,4.37795,4.3839500000000005,40957.53999999999 |
| 2025-03-17 10:25:00,4.3817,4.3818,4.37575,4.37575,41105.2 |
| 2025-03-17 10:30:00,4.3766,4.3766,4.37075,4.37085,40787.56 |
| 2025-03-17 10:35:00,4.3746,4.3746,4.36665,4.3685,40289.020000000004 |
| 2025-03-17 10:40:00,4.3694500000000005,4.37805,4.3694500000000005,4.37805,42148.5 |
| 2025-03-17 10:45:00,4.38065,4.3876,4.38065,4.38195,45100.06 |
| 2025-03-17 10:50:00,4.37965,4.3817,4.37795,4.37795,43615.619999999995 |
| 2025-03-17 10:55:00,4.3815,4.3815,4.3782,4.3782,45274.18 |
| 2025-03-17 11:00:00,4.3802,4.3802,4.3674,4.3681,42117.979999999996 |
| 2025-03-17 11:05:00,4.36395,4.367850000000001,4.363049999999999,4.367850000000001,42881.98 |
| 2025-03-17 11:10:00,4.3659,4.3723,4.3659,4.3723,42861.32 |
| 2025-03-17 11:15:00,4.37465,4.3761,4.37465,4.3761,46668.46000000001 |
| 2025-03-17 11:20:00,4.3797999999999995,4.3797999999999995,4.3757,4.3764,44264.9 |
| 2025-03-17 11:25:00,4.37465,4.3777,4.37285,4.3777,41771.7 |
| 2025-03-17 11:30:00,4.3778500000000005,4.3778500000000005,4.37225,4.3745,45885.98 |
| 2025-03-17 11:35:00,4.3705,4.3815,4.36805,4.3815,43401.36 |
| 2025-03-17 11:40:00,4.381349999999999,4.38195,4.37535,4.37535,45825.119999999995 |
| 2025-03-17 11:45:00,4.37515,4.3792,4.3744499999999995,4.37715,44209.079999999994 |
| 2025-03-17 11:50:00,4.375249999999999,4.3762,4.370950000000001,4.370950000000001,46825.3 |
| 2025-03-17 11:55:00,4.37095,4.37095,4.3647,4.366099999999999,44251.119999999995 |
| 2025-03-17 12:00:00,4.4046,4.4046,4.379,4.38355,40570.88 |
| 2025-03-17 12:05:00,4.381,4.38925,4.381,4.3835,43412.62 |
| 2025-03-17 12:10:00,4.380850000000001,4.380850000000001,4.3726,4.373,41063.42 |
| 2025-03-17 12:15:00,4.367900000000001,4.369350000000001,4.35885,4.36045,38424.68000000001 |
| 2025-03-17 12:20:00,4.35805,4.3646,4.3548,4.36355,38340.780000000006 |
| 2025-03-17 12:25:00,4.3638,4.36465,4.35605,4.35605,39921.66 |
| 2025-03-17 12:30:00,4.38455,4.38455,4.3755,4.3772,35784.9 |
| 2025-03-17 12:35:00,4.37265,4.37265,4.3538499999999996,4.3538499999999996,36210.259999999995 |
| 2025-03-17 12:40:00,4.3451,4.35195,4.3451,4.3497,40460.32 |
| 2025-03-17 12:45:00,4.3511,4.3511,4.3405000000000005,4.3405000000000005,39144.56 |
| 2025-03-17 12:50:00,4.3376,4.3445,4.33245,4.33395,40540.159999999996 |
| 2025-03-17 12:55:00,4.33195,4.33935,4.33195,4.33935,42181.079999999994 |
| 2025-03-17 13:00:00,4.34285,4.34285,4.33085,4.33085,43229.240000000005 |
| 2025-03-17 13:05:00,4.33185,4.34165,4.32485,4.34165,40813.32 |
| 2025-03-17 13:10:00,4.34075,4.352550000000001,4.34075,4.34955,43803.9 |
| 2025-03-17 13:15:00,4.358549999999999,4.358549999999999,4.337899999999999,4.34375,45059.3 |
| 2025-03-17 13:20:00,4.34545,4.34545,4.339650000000001,4.34255,41843.8 |
| 2025-03-17 13:25:00,4.3388,4.3473500000000005,4.3388,4.3424,43966.64 |
| 2025-03-17 13:30:00,4.3386499999999995,4.35705,4.3386499999999995,4.35705,45231.840000000004 |
| 2025-03-17 13:35:00,4.363849999999999,4.37505,4.3623,4.36825,43020.0 |
| 2025-03-17 13:40:00,4.36325,4.36325,4.3525,4.35375,43478.68000000001 |
| 2025-03-17 13:45:00,4.3553,4.36005,4.34405,4.34405,42639.119999999995 |
| 2025-03-17 13:50:00,4.3445,4.3559,4.3445,4.3559,41805.54 |
| 2025-03-17 13:55:00,4.3504000000000005,4.351050000000001,4.3488,4.3488,43041.12 |
| 2025-03-17 14:00:00,4.3458000000000006,4.3469999999999995,4.3399,4.3469999999999995,40493.7 |
| 2025-03-17 14:05:00,4.3363,4.345,4.3363,4.34465,41713.7 |
| 2025-03-17 14:10:00,4.340249999999999,4.368,4.340249999999999,4.362,43849.6 |
| 2025-03-17 14:15:00,4.35905,4.35905,4.346,4.3559,42441.22 |
| 2025-03-17 14:20:00,4.3588000000000005,4.3588000000000005,4.3499,4.354100000000001,42219.24 |
| 2025-03-17 14:25:00,4.35425,4.35425,4.34745,4.34745,42484.280000000006 |
| 2025-03-17 14:30:00,4.35025,4.3548,4.35025,4.3513,44584.7 |
| 2025-03-17 14:35:00,4.3616,4.36415,4.3566,4.3616,46067.66 |
| 2025-03-17 14:40:00,4.35755,4.3688,4.3567,4.3688,44372.86 |
| 2025-03-17 14:45:00,4.3638,4.3667,4.3617,4.3667,45299.82000000001 |
| 2025-03-17 14:50:00,4.3617,4.3617,4.3566,4.3566,42857.659999999996 |
| 2025-03-17 14:55:00,4.351649999999999,4.3551,4.34915,4.3532,43451.92 |
| 2025-03-17 15:00:00,4.3567,4.35805,4.33655,4.34145,44842.780000000006 |
| 2025-03-17 15:05:00,4.34745,4.3564,4.34745,4.3564,44157.12 |
| 2025-03-17 15:10:00,4.35295,4.36695,4.35295,4.3668,43230.36 |
| 2025-03-17 15:15:00,4.3679,4.3742,4.3649000000000004,4.3742,42477.62 |
| 2025-03-17 15:20:00,4.36955,4.3835,4.36955,4.3835,47254.12000000001 |
| 2025-03-17 15:25:00,4.38255,4.38255,4.3667,4.3667,46238.259999999995 |
| 2025-03-17 15:30:00,4.3715,4.3721499999999995,4.366,4.366,44527.7 |
| 2025-03-17 15:35:00,4.3713,4.374700000000001,4.368,4.368,41951.8 |
| 2025-03-17 15:40:00,4.36735,4.3681,4.36335,4.36355,41955.08 |
| 2025-03-17 15:45:00,4.3660499999999995,4.3697,4.3660499999999995,4.36965,44773.1 |
| 2025-03-17 15:50:00,4.36615,4.37525,4.36615,4.373950000000001,45560.2 |
| 2025-03-17 15:55:00,4.37425,4.3778,4.3701,4.3718,41898.00000000001 |
| 2025-03-17 16:00:00,4.3748000000000005,4.3748000000000005,4.3659,4.37055,45611.3 |
| 2025-03-17 16:05:00,4.3770500000000006,4.386699999999999,4.3770500000000006,4.38275,43526.28 |
| 2025-03-17 16:10:00,4.37675,4.37675,4.37005,4.3721499999999995,44198.9 |
| 2025-03-17 16:15:00,4.37135,4.37615,4.3683499999999995,4.372299999999999,45018.88 |
| 2025-03-17 16:20:00,4.3713,4.373200000000001,4.3607,4.3607,45647.520000000004 |
| 2025-03-17 16:25:00,4.359999999999999,4.36015,4.355650000000001,4.357799999999999,44760.96 |
| 2025-03-17 16:30:00,4.3619,4.3648,4.3536,4.3536,52058.96 |
| 2025-03-17 16:35:00,4.356450000000001,4.3584499999999995,4.3523,4.3523,56709.759999999995 |
| 2025-03-17 16:40:00,4.3534500000000005,4.3534500000000005,4.3434,4.3434,62704.94 |
| 2025-03-17 16:45:00,4.343299999999999,4.3507,4.3401499999999995,4.3507,59485.94 |
| 2025-03-17 16:50:00,4.35265,4.3564,4.3486,4.3553999999999995,57967.46 |
| 2025-03-17 16:55:00,4.3543,4.3602,4.3543,4.3561,58673.96 |
| 2025-03-17 17:00:00,4.3498,4.3599,4.3498,4.3563,62303.98 |
| 2025-03-17 17:05:00,4.361800000000001,4.37185,4.361800000000001,4.370950000000001,57088.380000000005 |
| 2025-03-17 17:10:00,4.36895,4.37345,4.36845,4.37255,59471.159999999996 |
| 2025-03-17 17:15:00,4.3705,4.3705,4.36655,4.369149999999999,61817.8 |
| 2025-03-17 17:20:00,4.3643,4.3744499999999995,4.3643,4.3704,63625.840000000004 |
| 2025-03-17 17:25:00,4.37545,4.3756,4.3734,4.37345,62262.06000000001 |
| 2025-03-17 17:30:00,4.3704,4.3885000000000005,4.3704,4.3885000000000005,63448.56 |
| 2025-03-17 17:35:00,4.3903,4.39265,4.3895,4.3918,62008.020000000004 |
| 2025-03-17 17:40:00,4.3976500000000005,4.39785,4.39475,4.39475,60896.58 |
| 2025-03-17 17:45:00,4.39185,4.39185,4.3868,4.39155,61099.5 |
| 2025-03-17 17:50:00,4.38865,4.38865,4.38485,4.3849,61150.94 |
| 2025-03-17 17:55:00,4.3848,4.3848,4.37815,4.384399999999999,50417.78 |
| 2025-03-17 18:00:00,4.3854500000000005,4.3887,4.383900000000001,4.3879,49431.780000000006 |
| 2025-03-17 18:05:00,4.39465,4.397,4.3925,4.393750000000001,52211.28 |
| 2025-03-17 18:10:00,4.390700000000001,4.39565,4.39055,4.39265,60623.7 |
| 2025-03-17 18:15:00,4.39695,4.39955,4.3927,4.39465,60359.96000000001 |
| 2025-03-17 18:20:00,4.39415,4.39415,4.3886,4.39055,55325.77999999999 |
| 2025-03-17 18:25:00,4.39035,4.3932,4.39035,4.3932,57326.159999999996 |
| 2025-03-17 18:30:00,4.399150000000001,4.40735,4.399150000000001,4.4060500000000005,55425.619999999995 |
| 2025-03-17 18:35:00,4.4064499999999995,4.4064499999999995,4.4018999999999995,4.4060500000000005,56455.22000000001 |
| 2025-03-17 18:40:00,4.405950000000001,4.4091000000000005,4.405950000000001,4.4091000000000005,62841.23999999999 |
| 2025-03-17 18:45:00,4.40575,4.4137,4.40575,4.4137,61030.659999999996 |
| 2025-03-17 18:50:00,4.41095,4.42445,4.41095,4.42255,51008.8 |
| 2025-03-17 18:55:00,4.42455,4.4253,4.42235,4.4253,45999.0 |
| 2025-03-17 19:00:00,4.42445,4.4277999999999995,4.418850000000001,4.42035,46520.38 |
| 2025-03-17 19:05:00,4.4306,4.4306,4.42,4.42,45861.54 |
| 2025-03-17 19:10:00,4.418900000000001,4.42105,4.41735,4.42105,49044.68 |
| 2025-03-17 19:15:00,4.421799999999999,4.421799999999999,4.40965,4.40965,49936.03999999999 |
| 2025-03-17 19:20:00,4.4139,4.41805,4.4104,4.41615,49839.18000000001 |
| 2025-03-17 19:25:00,4.41425,4.41425,4.4074,4.4087,47348.54 |
| 2025-03-17 19:30:00,4.4101,4.4101,4.40315,4.40315,44521.88 |
| 2025-03-17 19:35:00,4.400399999999999,4.40815,4.400399999999999,4.40815,46111.0 |
| 2025-03-17 19:40:00,4.41315,4.4209499999999995,4.4129000000000005,4.4209499999999995,49941.08 |
| 2025-03-17 19:45:00,4.41985,4.4219,4.41685,4.41705,48277.54 |
| 2025-03-17 19:50:00,4.41405,4.4152000000000005,4.41075,4.4143,51056.44 |
| 2025-03-17 19:55:00,4.40865,4.40865,4.4015,4.4015,43952.280000000006 |
| 2025-03-17 20:00:00,4.40625,4.40625,4.398949999999999,4.40055,48209.32 |
| 2025-03-17 20:05:00,4.40305,4.4153,4.40305,4.4153,40003.02 |
| 2025-03-17 20:10:00,4.41985,4.41985,4.411849999999999,4.411849999999999,45843.1 |
| 2025-03-17 20:15:00,4.41385,4.41655,4.41385,4.41655,45132.03999999999 |
| 2025-03-17 20:20:00,4.416399999999999,4.416399999999999,4.41185,4.41455,45782.18 |
| 2025-03-17 20:25:00,4.4136,4.4136,4.40435,4.40715,45942.3 |
| 2025-03-17 20:30:00,4.4132,4.4132,4.40135,4.40135,45730.740000000005 |
| 2025-03-17 20:35:00,4.3985,4.39975,4.393599999999999,4.393599999999999,45219.020000000004 |
| 2025-03-17 20:40:00,4.3921,4.40215,4.3921,4.40215,45698.3 |
| 2025-03-17 20:45:00,4.4060500000000005,4.4116,4.4030000000000005,4.4030000000000005,51071.259999999995 |
| 2025-03-17 20:50:00,4.4059,4.4059,4.402100000000001,4.40325,46708.979999999996 |
| 2025-03-17 20:55:00,4.400650000000001,4.4037500000000005,4.3942,4.4037500000000005,45208.6 |
| 2025-03-17 21:00:00,4.4098,4.41655,4.40785,4.41475,51745.1 |
| 2025-03-17 21:05:00,4.411,4.41625,4.408099999999999,4.41625,51096.920000000006 |
| 2025-03-17 21:10:00,4.4177,4.4299,4.4177,4.4299,46295.46 |
| 2025-03-17 21:15:00,4.4229,4.4229,4.41695,4.42165,46417.259999999995 |
| 2025-03-17 21:20:00,4.41905,4.4285499999999995,4.41905,4.425549999999999,41632.259999999995 |
| 2025-03-17 21:25:00,4.426550000000001,4.426550000000001,4.4208,4.4214,42458.280000000006 |
| 2025-03-17 21:30:00,4.41525,4.4167000000000005,4.4110499999999995,4.41495,44426.9 |
| 2025-03-17 21:35:00,4.415100000000001,4.4224,4.415100000000001,4.42075,43595.86 |
| 2025-03-17 21:40:00,4.4193,4.4193,4.41765,4.4177,45421.98 |
| 2025-03-17 21:45:00,4.41685,4.4225,4.41685,4.4225,44839.280000000006 |
| 2025-03-17 21:50:00,4.4225,4.4225,4.4216,4.4216,46287.0 |
| 2025-03-17 21:55:00,4.419600000000001,4.419600000000001,4.40705,4.40705,43251.62 |
| 2025-03-17 22:00:00,4.4051,4.4102,4.4051,4.4069,42754.479999999996 |
| 2025-03-17 22:05:00,4.40695,4.4117,4.40695,4.4115,43516.54 |
| 2025-03-17 22:10:00,4.41535,4.41535,4.4106000000000005,4.41155,43604.98 |
| 2025-03-17 22:15:00,4.41265,4.41265,4.407299999999999,4.407299999999999,42434.340000000004 |
| 2025-03-17 22:20:00,4.40155,4.402200000000001,4.4002,4.402200000000001,38459.24 |
| 2025-03-17 22:25:00,4.4026499999999995,4.40915,4.4026499999999995,4.40665,42502.96000000001 |
| 2025-03-17 22:30:00,4.406599999999999,4.409000000000001,4.40325,4.409000000000001,43908.08 |
| 2025-03-17 22:35:00,4.40635,4.40805,4.4041,4.4041,44145.56 |
| 2025-03-17 22:40:00,4.401400000000001,4.4024,4.40015,4.40015,43817.520000000004 |
| 2025-03-17 22:45:00,4.4013,4.4013,4.3998,4.4,41770.08 |
| 2025-03-17 22:50:00,4.3952,4.3961500000000004,4.39105,4.39225,41512.64 |
| 2025-03-17 22:55:00,4.39245,4.39245,4.383100000000001,4.383100000000001,40164.619999999995 |
| 2025-03-17 23:00:00,4.3823,4.3834,4.3774999999999995,4.3834,40200.82 |
| 2025-03-17 23:05:00,4.382350000000001,4.382350000000001,4.37815,4.37815,40299.53999999999 |
| 2025-03-17 23:10:00,4.3734,4.3843,4.372400000000001,4.3843,39696.340000000004 |
| 2025-03-17 23:15:00,4.39635,4.4064499999999995,4.381399999999999,4.381399999999999,39515.560000000005 |
| 2025-03-17 23:20:00,4.3797999999999995,4.3797999999999995,4.3740000000000006,4.3759,38279.979999999996 |
| 2025-03-17 23:25:00,4.375,4.375,4.3697,4.3697,37630.659999999996 |
| 2025-03-17 23:30:00,4.36975,4.37085,4.3678,4.36875,37752.42 |
| 2025-03-17 23:35:00,4.371650000000001,4.371700000000001,4.3689,4.370749999999999,38418.18 |
| 2025-03-17 23:40:00,4.3727,4.379849999999999,4.3727,4.379849999999999,40291.44 |
| 2025-03-17 23:45:00,4.38335,4.38335,4.3789,4.3789,40049.56 |
| 2025-03-17 23:50:00,4.377750000000001,4.377750000000001,4.3727,4.3727,38734.74 |
| 2025-03-17 23:55:00,4.36675,4.371,4.36675,4.3668499999999995,36834.56 |
| 2025-03-18 00:00:00,4.36675,4.36675,4.3545,4.35715,38869.0 |
| 2025-03-18 00:05:00,4.35975,4.3617,4.35455,4.35455,37821.780000000006 |
| 2025-03-18 00:10:00,4.3523,4.3523,4.34565,4.348050000000001,33272.740000000005 |
| 2025-03-18 00:15:00,4.34815,4.358750000000001,4.34815,4.3580000000000005,39754.64 |
| 2025-03-18 00:20:00,4.3572,4.3607499999999995,4.356450000000001,4.356450000000001,39185.9 |
| 2025-03-18 00:25:00,4.35975,4.35975,4.35,4.35,40576.26 |
| 2025-03-18 00:30:00,4.34365,4.3559,4.34365,4.35,40699.36 |
| 2025-03-18 00:35:00,4.3459,4.34695,4.3447499999999994,4.34695,39642.58 |
| 2025-03-18 00:40:00,4.34335,4.3458000000000006,4.3401499999999995,4.3418,39778.18000000001 |
| 2025-03-18 00:45:00,4.3372,4.3415,4.3372,4.3414,39789.119999999995 |
| 2025-03-18 00:50:00,4.33645,4.33865,4.3352,4.33865,39346.28 |
| 2025-03-18 00:55:00,4.33675,4.345549999999999,4.33675,4.3438,43456.020000000004 |
| 2025-03-18 01:00:00,4.3463,4.3558,4.3463,4.35215,42850.619999999995 |
| 2025-03-18 01:05:00,4.35395,4.3551,4.34415,4.34415,41455.020000000004 |
| 2025-03-18 01:10:00,4.3375,4.3376,4.3332999999999995,4.3332999999999995,39473.439999999995 |
| 2025-03-18 01:15:00,4.3283000000000005,4.3283000000000005,4.318,4.325,37362.58 |
| 2025-03-18 01:20:00,4.3241,4.3241,4.3184000000000005,4.31895,39091.32 |
| 2025-03-18 01:25:00,4.32485,4.32785,4.32485,4.3254,41173.98 |
| 2025-03-18 01:30:00,4.322,4.322,4.31085,4.3148,38443.1 |
| 2025-03-18 01:35:00,4.3103,4.31695,4.3049,4.3093,38780.46000000001 |
| 2025-03-18 01:40:00,4.31135,4.31135,4.301399999999999,4.301399999999999,37999.380000000005 |
| 2025-03-18 01:45:00,4.30745,4.30745,4.2926,4.2926,38097.22 |
| 2025-03-18 01:50:00,4.2879,4.2913499999999996,4.2847,4.29,39230.78 |
| 2025-03-18 01:55:00,4.28155,4.29115,4.28155,4.29115,37915.94 |
| 2025-03-18 02:00:00,4.292,4.30035,4.292,4.2973,37692.36 |
| 2025-03-18 02:05:00,4.292999999999999,4.30175,4.292999999999999,4.30175,41323.880000000005 |
| 2025-03-18 02:10:00,4.2949,4.30765,4.29315,4.30765,43835.5 |
| 2025-03-18 02:15:00,4.30245,4.31165,4.30245,4.3073,44238.520000000004 |
| 2025-03-18 02:20:00,4.30075,4.30075,4.28865,4.29415,44193.520000000004 |
| 2025-03-18 02:25:00,4.2970500000000005,4.29945,4.294449999999999,4.29765,43980.08 |
| 2025-03-18 02:30:00,4.303,4.30715,4.2970500000000005,4.30715,43550.56 |
| 2025-03-18 02:35:00,4.30115,4.3019,4.29385,4.29385,44227.73999999999 |
| 2025-03-18 02:40:00,4.2978000000000005,4.30665,4.294499999999999,4.30665,45509.04 |
| 2025-03-18 02:45:00,4.30395,4.31275,4.303100000000001,4.303100000000001,46184.16 |
| 2025-03-18 02:50:00,4.3046,4.3096,4.3046,4.306150000000001,47905.64 |
| 2025-03-18 02:55:00,4.3072,4.3072,4.30015,4.30155,46091.58 |
| 2025-03-18 03:00:00,4.3018,4.3018,4.2918,4.300050000000001,45827.86 |
| 2025-03-18 03:05:00,4.294650000000001,4.294650000000001,4.29035,4.2934,44005.48 |
| 2025-03-18 03:10:00,4.295,4.29785,4.2940000000000005,4.29545,46924.020000000004 |
| 2025-03-18 03:15:00,4.29495,4.29495,4.28725,4.29255,42431.659999999996 |
| 2025-03-18 03:20:00,4.29335,4.29555,4.2919,4.2936,47207.94 |
| 2025-03-18 03:25:00,4.289199999999999,4.289199999999999,4.279450000000001,4.279450000000001,39861.479999999996 |
| 2025-03-18 03:30:00,4.2758,4.27635,4.2654499999999995,4.27635,41246.340000000004 |
| 2025-03-18 03:35:00,4.27795,4.2796,4.27355,4.27405,42824.16 |
| 2025-03-18 03:40:00,4.2705,4.27315,4.2695,4.27315,40775.06 |
| 2025-03-18 03:45:00,4.2745999999999995,4.2745999999999995,4.264799999999999,4.264799999999999,41891.9 |
| 2025-03-18 03:50:00,4.26125,4.26125,4.2569,4.258100000000001,38882.32 |
| 2025-03-18 03:55:00,4.257350000000001,4.2633,4.257350000000001,4.2585,39686.439999999995 |
| 2025-03-18 04:00:00,4.2576,4.270849999999999,4.2576,4.27055,40672.280000000006 |
| 2025-03-18 04:05:00,4.27145,4.2761499999999995,4.2699,4.27285,42721.26 |
| 2025-03-18 04:10:00,4.2728,4.274150000000001,4.2728,4.274150000000001,45647.08 |
| 2025-03-18 04:15:00,4.27305,4.27575,4.2651,4.2651,39903.6 |
| 2025-03-18 04:20:00,4.26405,4.2707,4.26405,4.2707,40236.1 |
| 2025-03-18 04:25:00,4.26875,4.2704,4.2675,4.2704,49497.54 |
| 2025-03-18 04:30:00,4.265499999999999,4.266,4.2618,4.2637,52790.18000000001 |
| 2025-03-18 04:35:00,4.2626,4.2626,4.2581500000000005,4.2595,55090.68000000001 |
| 2025-03-18 04:40:00,4.2585,4.2585,4.2514,4.2514,55381.76000000001 |
| 2025-03-18 04:45:00,4.2513000000000005,4.255649999999999,4.2513000000000005,4.2514,53863.1 |
| 2025-03-18 04:50:00,4.2497,4.25045,4.24555,4.25045,46781.12 |
| 2025-03-18 04:55:00,4.2511,4.25365,4.2511,4.25365,55741.840000000004 |
| 2025-03-18 05:00:00,4.26035,4.2671,4.26035,4.2671,49591.64 |
| 2025-03-18 05:05:00,4.267099999999999,4.267099999999999,4.26305,4.263299999999999,50441.979999999996 |
| 2025-03-18 05:10:00,4.2642500000000005,4.2661999999999995,4.2631499999999996,4.263999999999999,51185.62000000001 |
| 2025-03-18 05:15:00,4.26345,4.267200000000001,4.26125,4.267200000000001,46414.02 |
| 2025-03-18 05:20:00,4.27,4.27575,4.26995,4.27575,46099.3 |
| 2025-03-18 05:25:00,4.2759,4.2828,4.27195,4.2828,44530.2 |
| 2025-03-18 05:30:00,4.28545,4.2864,4.2829,4.2829,44716.77999999999 |
| 2025-03-18 05:35:00,4.27915,4.28955,4.2759,4.28955,46013.22 |
| 2025-03-18 05:40:00,4.28875,4.29155,4.28875,4.29155,45352.759999999995 |
| 2025-03-18 05:45:00,4.28675,4.28675,4.2725,4.2725,44310.12 |
| 2025-03-18 05:50:00,4.2728,4.2728,4.27,4.2728,42607.7 |
| 2025-03-18 05:55:00,4.2727,4.27675,4.2727,4.27675,42582.92 |
| 2025-03-18 06:00:00,4.27375,4.28615,4.27375,4.28385,45352.68000000001 |
| 2025-03-18 06:05:00,4.2799,4.280950000000001,4.2775,4.2775,45587.33999999999 |
| 2025-03-18 06:10:00,4.27575,4.27575,4.26575,4.26575,42715.44 |
| 2025-03-18 06:15:00,4.2684999999999995,4.2684999999999995,4.25435,4.2553,42112.04 |
| 2025-03-18 06:20:00,4.261699999999999,4.26715,4.25975,4.25975,43515.46 |
| 2025-03-18 06:25:00,4.25,4.259399999999999,4.2497,4.259399999999999,41956.7 |
| 2025-03-18 06:30:00,4.26095,4.26095,4.253450000000001,4.257350000000001,45226.979999999996 |
| 2025-03-18 06:35:00,4.2606,4.26145,4.2508,4.2513000000000005,43091.88 |
| 2025-03-18 06:40:00,4.24805,4.2532,4.2410499999999995,4.2410499999999995,40038.84 |
| 2025-03-18 06:45:00,4.2359,4.2372,4.228899999999999,4.23705,41175.68 |
| 2025-03-18 06:50:00,4.2317,4.24185,4.2317,4.23915,43267.9 |
| 2025-03-18 06:55:00,4.241300000000001,4.24195,4.23935,4.2402999999999995,44829.780000000006 |
| 2025-03-18 07:00:00,4.24045,4.258100000000001,4.24045,4.258100000000001,47866.619999999995 |
| 2025-03-18 07:05:00,4.2600999999999996,4.2715,4.2572,4.26865,48867.06 |
| 2025-03-18 07:10:00,4.26415,4.26415,4.25615,4.25615,49135.31999999999 |
| 2025-03-18 07:15:00,4.260400000000001,4.260400000000001,4.2521,4.2549,47894.31999999999 |
| 2025-03-18 07:20:00,4.26225,4.2741,4.26225,4.2741,50868.03999999999 |
| 2025-03-18 07:25:00,4.27405,4.2873,4.27405,4.2873,51278.9 |
| 2025-03-18 07:30:00,4.27885,4.2844,4.2744,4.27585,50497.18 |
| 2025-03-18 07:35:00,4.2763,4.2793,4.2753,4.2793,49312.22 |
| 2025-03-18 07:40:00,4.2852,4.301500000000001,4.2852,4.301500000000001,45245.54 |
| 2025-03-18 07:45:00,4.2981,4.30415,4.29805,4.29805,44538.28 |
| 2025-03-18 07:50:00,4.297700000000001,4.3023,4.297700000000001,4.3023,42890.560000000005 |
| 2025-03-18 07:55:00,4.29275,4.2954,4.2926,4.2954,47875.78 |
| 2025-03-18 08:00:00,4.3023,4.3182,4.3023,4.3182,46792.3 |
| 2025-03-18 08:05:00,4.3144,4.3144,4.31145,4.3115000000000006,48889.92 |
| 2025-03-18 08:10:00,4.3093,4.3093,4.30105,4.30395,49646.759999999995 |
| 2025-03-18 08:15:00,4.30195,4.30195,4.29585,4.3001000000000005,45041.759999999995 |
| 2025-03-18 08:20:00,4.2953,4.3144,4.2953,4.3144,46442.020000000004 |
| 2025-03-18 08:25:00,4.316750000000001,4.32235,4.3157,4.32235,46840.840000000004 |
| 2025-03-18 08:30:00,4.32165,4.3316,4.32165,4.3316,46990.06 |
| 2025-03-18 08:35:00,4.3116,4.3254,4.3116,4.31405,46454.7 |
| 2025-03-18 08:40:00,4.3100000000000005,4.3100000000000005,4.3058,4.30755,46005.46000000001 |
| 2025-03-18 08:45:00,4.3085,4.316549999999999,4.3085,4.316549999999999,46219.78 |
| 2025-03-18 08:50:00,4.3125,4.3153500000000005,4.3116,4.3153500000000005,47350.44 |
| 2025-03-18 08:55:00,4.31435,4.3151,4.31235,4.3142499999999995,48255.99999999999 |
| 2025-03-18 09:00:00,4.3107,4.3123000000000005,4.3042,4.3123000000000005,46779.96 |
| 2025-03-18 09:05:00,4.3106,4.3154,4.3106,4.31385,47532.119999999995 |
| 2025-03-18 09:10:00,4.3202,4.3228,4.3201,4.3201,47189.46 |
| 2025-03-18 09:15:00,4.3186,4.3186,4.3139,4.3139,47084.46 |
| 2025-03-18 09:20:00,4.3117,4.3117,4.3094,4.3104499999999994,43696.5 |
| 2025-03-18 09:25:00,4.3108,4.3134,4.3103,4.311249999999999,50087.3 |
| 2025-03-18 09:30:00,4.31025,4.32515,4.31025,4.32515,48104.04 |
| 2025-03-18 09:35:00,4.321899999999999,4.3241,4.321899999999999,4.322850000000001,46857.68 |
| 2025-03-18 09:40:00,4.32,4.32,4.31395,4.31395,47823.40000000001 |
| 2025-03-18 09:45:00,4.314,4.3143,4.303,4.303,43776.240000000005 |
| 2025-03-18 09:50:00,4.3016000000000005,4.3016000000000005,4.287,4.287,42431.159999999996 |
| 2025-03-18 09:55:00,4.2875,4.2875,4.2799,4.28035,41901.259999999995 |
| 2025-03-18 10:00:00,4.286099999999999,4.2939,4.286099999999999,4.2939,47156.66 |
| 2025-03-18 10:05:00,4.2921499999999995,4.2921499999999995,4.28295,4.28295,41391.18 |
| 2025-03-18 10:10:00,4.283799999999999,4.2839,4.2782,4.2782,46954.28 |
| 2025-03-18 10:15:00,4.27365,4.27365,4.26595,4.2679,44414.6 |
| 2025-03-18 10:20:00,4.2638,4.2749,4.2638,4.2748,47875.46 |
| 2025-03-18 10:25:00,4.2722999999999995,4.28015,4.2722999999999995,4.279450000000001,49084.68 |
| 2025-03-18 10:30:00,4.2719000000000005,4.2719000000000005,4.2646999999999995,4.2646999999999995,46338.92 |
| 2025-03-18 10:35:00,4.26565,4.2775,4.26565,4.2726500000000005,46410.76 |
| 2025-03-18 10:40:00,4.27425,4.2824,4.27425,4.2794,47833.62 |
| 2025-03-18 10:45:00,4.27365,4.2796,4.269299999999999,4.2796,45765.18000000001 |
| 2025-03-18 10:50:00,4.279249999999999,4.279249999999999,4.2729,4.2729,46490.94 |
| 2025-03-18 10:55:00,4.2744,4.2767,4.2699,4.2767,45954.780000000006 |
| 2025-03-18 11:00:00,4.28065,4.28165,4.2791,4.2791,48015.42 |
| 2025-03-18 11:05:00,4.27715,4.2775,4.27575,4.27575,47772.46 |
| 2025-03-18 11:10:00,4.27505,4.286849999999999,4.27505,4.2829999999999995,47957.92 |
| 2025-03-18 11:15:00,4.281499999999999,4.28165,4.2748,4.27775,46258.32 |
| 2025-03-18 11:20:00,4.2816,4.2824,4.27965,4.27965,47263.18000000001 |
| 2025-03-18 11:25:00,4.276949999999999,4.279400000000001,4.274699999999999,4.274699999999999,46357.18000000001 |
| 2025-03-18 11:30:00,4.2751,4.2751,4.26375,4.26375,47432.64 |
| 2025-03-18 11:35:00,4.2703,4.27255,4.2616499999999995,4.2616499999999995,46019.8 |
| 2025-03-18 11:40:00,4.2585,4.260149999999999,4.2572,4.2585,44539.3 |
| 2025-03-18 11:45:00,4.26485,4.26485,4.256349999999999,4.25695,46461.18000000001 |
| 2025-03-18 11:50:00,4.25395,4.256349999999999,4.25125,4.256349999999999,47443.0 |
| 2025-03-18 11:55:00,4.2582,4.25995,4.2582,4.25995,47138.42 |
| 2025-03-18 12:00:00,4.2612,4.2738499999999995,4.2612,4.27105,45228.9 |
| 2025-03-18 12:05:00,4.27365,4.27365,4.2587,4.2587,47030.82 |
| 2025-03-18 12:10:00,4.25985,4.2699,4.25985,4.2699,45808.8 |
| 2025-03-18 12:15:00,4.26385,4.273149999999999,4.26385,4.273149999999999,47489.4 |
| 2025-03-18 12:20:00,4.27145,4.28125,4.27145,4.278449999999999,51064.94 |
| 2025-03-18 12:25:00,4.27365,4.27635,4.26585,4.26585,48798.64 |
| 2025-03-18 12:30:00,4.263,4.2650500000000005,4.25685,4.26085,46889.7 |
| 2025-03-18 12:35:00,4.2682,4.2761499999999995,4.26645,4.2761499999999995,51636.520000000004 |
| 2025-03-18 12:40:00,4.277150000000001,4.28315,4.276199999999999,4.28315,48033.5 |
| 2025-03-18 12:45:00,4.287050000000001,4.287050000000001,4.27585,4.27585,49546.259999999995 |
| 2025-03-18 12:50:00,4.2768999999999995,4.28185,4.273,4.28085,48474.04 |
| 2025-03-18 12:55:00,4.277950000000001,4.277950000000001,4.274,4.2758,53849.52 |
| 2025-03-18 13:00:00,4.2739,4.28725,4.2739,4.2803,53388.67999999999 |
| 2025-03-18 13:05:00,4.2842,4.29375,4.2842,4.2875499999999995,52668.06 |
| 2025-03-18 13:10:00,4.2936,4.3111,4.2877,4.2877,63130.02 |
| 2025-03-18 13:15:00,4.3072,4.3116,4.2943999999999996,4.3116,50413.36 |
| 2025-03-18 13:20:00,4.31555,4.31555,4.302849999999999,4.3113,55882.8 |
| 2025-03-18 13:25:00,4.3121,4.3121,4.3034,4.30785,53931.880000000005 |
| 2025-03-18 13:30:00,4.3016000000000005,4.3153500000000005,4.2985,4.2985,53478.76000000001 |
| 2025-03-18 13:35:00,4.2895,4.2895,4.2793,4.28545,49231.5 |
| 2025-03-18 13:40:00,4.27515,4.286,4.26215,4.26215,64301.5 |
| 2025-03-18 13:45:00,4.26905,4.26905,4.258,4.265650000000001,69820.0 |
| 2025-03-18 13:50:00,4.25845,4.27175,4.25845,4.27175,57339.380000000005 |
| 2025-03-18 13:55:00,4.264799999999999,4.275600000000001,4.264,4.275600000000001,57780.56 |
| 2025-03-18 14:00:00,4.2779,4.29025,4.2779,4.29025,57730.5 |
| 2025-03-18 14:05:00,4.2844,4.30485,4.2844,4.30485,58454.82000000001 |
| 2025-03-18 14:10:00,4.298,4.3047,4.298,4.3047,47405.479999999996 |
| 2025-03-18 14:15:00,4.30725,4.3086,4.2961,4.2961,46890.020000000004 |
| 2025-03-18 14:20:00,4.3044,4.3044,4.29815,4.29815,47425.259999999995 |
| 2025-03-18 14:25:00,4.295,4.303649999999999,4.295,4.30165,46224.72 |
| 2025-03-18 14:30:00,4.30135,4.312250000000001,4.29815,4.312250000000001,46705.32 |
| 2025-03-18 14:35:00,4.3107500000000005,4.323,4.295,4.323,43859.3 |
| 2025-03-18 14:40:00,4.3268,4.328749999999999,4.3191500000000005,4.3247,45898.1 |
| 2025-03-18 14:45:00,4.31665,4.32155,4.30485,4.3068,44155.54 |
| 2025-03-18 14:50:00,4.30625,4.30995,4.30625,4.30995,46030.5 |
| 2025-03-18 14:55:00,4.3111,4.315300000000001,4.3111,4.315300000000001,48014.32000000001 |
| 2025-03-18 15:00:00,4.30945,4.31595,4.2977,4.31595,47828.2 |
| 2025-03-18 15:05:00,4.31415,4.3146,4.3084,4.3146,49108.979999999996 |
| 2025-03-18 15:10:00,4.3104,4.3104,4.3004999999999995,4.3022,51057.22 |
| 2025-03-18 15:15:00,4.29455,4.29455,4.28925,4.29335,51881.240000000005 |
| 2025-03-18 15:20:00,4.30235,4.3062000000000005,4.29615,4.29615,50328.32 |
| 2025-03-18 15:25:00,4.30225,4.30705,4.30035,4.30315,48891.81999999999 |
| 2025-03-18 15:30:00,4.30505,4.31255,4.3021,4.3062000000000005,48075.759999999995 |
| 2025-03-18 15:35:00,4.3062000000000005,4.31635,4.3062000000000005,4.31635,44123.02 |
| 2025-03-18 15:40:00,4.30885,4.30885,4.3011,4.3011,49986.02 |
| 2025-03-18 15:45:00,4.306,4.306,4.29315,4.29315,48154.340000000004 |
| 2025-03-18 15:50:00,4.2849,4.2901,4.2849,4.28805,49755.200000000004 |
| 2025-03-18 15:55:00,4.2812,4.28805,4.2780000000000005,4.28805,46671.18000000001 |
| 2025-03-18 16:00:00,4.29185,4.29975,4.29185,4.297499999999999,50267.88 |
| 2025-03-18 16:05:00,4.297549999999999,4.297549999999999,4.2793,4.2793,50245.58 |
| 2025-03-18 16:10:00,4.28505,4.30005,4.28505,4.30005,49120.96000000001 |
| 2025-03-18 16:15:00,4.292,4.292,4.28355,4.28355,45780.46 |
| 2025-03-18 16:20:00,4.2861,4.288349999999999,4.28275,4.28385,47913.240000000005 |
| 2025-03-18 16:25:00,4.28545,4.30005,4.28545,4.30005,48456.76 |
| 2025-03-18 16:30:00,4.29915,4.2999,4.28745,4.28745,50130.22 |
| 2025-03-18 16:35:00,4.2886500000000005,4.29005,4.28015,4.2808,45704.68000000001 |
| 2025-03-18 16:40:00,4.2824,4.2834,4.2757000000000005,4.2757000000000005,45392.840000000004 |
| 2025-03-18 16:45:00,4.2763,4.2763,4.2627500000000005,4.2627500000000005,43033.08 |
| 2025-03-18 16:50:00,4.259,4.267950000000001,4.256399999999999,4.267950000000001,44115.020000000004 |
| 2025-03-18 16:55:00,4.26895,4.2788,4.26895,4.274150000000001,48247.2 |
| 2025-03-18 17:00:00,4.27405,4.27955,4.2722,4.2735,46149.86 |
| 2025-03-18 17:05:00,4.2666,4.2666,4.25615,4.25615,44808.4 |
| 2025-03-18 17:10:00,4.255800000000001,4.266,4.255800000000001,4.263999999999999,49710.44 |
| 2025-03-18 17:15:00,4.2573,4.2607,4.2484,4.2484,55282.42 |
| 2025-03-18 17:20:00,4.247999999999999,4.25415,4.247999999999999,4.25295,45980.64 |
| 2025-03-18 17:25:00,4.2543500000000005,4.2551000000000005,4.2522,4.2541,45252.64 |
| 2025-03-18 17:30:00,4.24705,4.25295,4.24095,4.24985,51596.1 |
| 2025-03-18 17:35:00,4.25335,4.27275,4.25335,4.27275,54738.8 |
| 2025-03-18 17:40:00,4.26975,4.274800000000001,4.26555,4.274649999999999,61654.44 |
| 2025-03-18 17:45:00,4.27695,4.27695,4.25915,4.2623999999999995,61630.9 |
| 2025-03-18 17:50:00,4.26635,4.26635,4.261900000000001,4.261900000000001,57574.04 |
| 2025-03-18 17:55:00,4.25835,4.26905,4.25835,4.2669999999999995,53231.48 |
| 2025-03-18 18:00:00,4.271649999999999,4.2763,4.2645,4.26815,49060.38 |
| 2025-03-18 18:05:00,4.27715,4.2844999999999995,4.27715,4.2844999999999995,49304.479999999996 |
| 2025-03-18 18:10:00,4.2822,4.2894000000000005,4.279450000000001,4.2894000000000005,49829.82 |
| 2025-03-18 18:15:00,4.291399999999999,4.302,4.291399999999999,4.299250000000001,49993.259999999995 |
| 2025-03-18 18:20:00,4.304449999999999,4.3083,4.3022,4.3022,47777.979999999996 |
| 2025-03-18 18:25:00,4.3062000000000005,4.3062000000000005,4.2886500000000005,4.2886500000000005,47431.48 |
| 2025-03-18 18:30:00,4.2894000000000005,4.290100000000001,4.2804,4.290100000000001,46226.4 |
| 2025-03-18 18:35:00,4.29405,4.2964,4.2911,4.2911,48262.28 |
| 2025-03-18 18:40:00,4.296150000000001,4.302149999999999,4.2892,4.2892,48105.82 |
| 2025-03-18 18:45:00,4.28985,4.30475,4.28985,4.30475,47455.22 |
| 2025-03-18 18:50:00,4.303599999999999,4.311,4.303599999999999,4.3057,44228.54 |
| 2025-03-18 18:55:00,4.30595,4.3085,4.30595,4.3079,44582.94 |
| 2025-03-18 19:00:00,4.3099,4.3142499999999995,4.3099,4.3134,44755.22000000001 |
| 2025-03-18 19:05:00,4.31405,4.32985,4.31405,4.327,44019.4 |
| 2025-03-18 19:10:00,4.3342,4.3344000000000005,4.33075,4.3327,43530.840000000004 |
| 2025-03-18 19:15:00,4.335100000000001,4.3503,4.335100000000001,4.3503,43203.240000000005 |
| 2025-03-18 19:20:00,4.3534500000000005,4.35375,4.33905,4.33905,43722.28 |
| 2025-03-18 19:25:00,4.3358,4.34925,4.3358,4.34925,45070.159999999996 |
| 2025-03-18 19:30:00,4.35345,4.369350000000001,4.35345,4.36775,41216.44 |
| 2025-03-18 19:35:00,4.3668,4.37815,4.3668,4.37815,42131.64 |
| 2025-03-18 19:40:00,4.3814,4.39135,4.37205,4.37205,42247.08 |
| 2025-03-18 19:45:00,4.38335,4.3853,4.37535,4.37535,42382.479999999996 |
| 2025-03-18 19:50:00,4.3764,4.3881,4.3764,4.3881,43142.22 |
| 2025-03-18 19:55:00,4.3781,4.39315,4.3781,4.3827,41169.06 |
| 2025-03-18 20:00:00,4.39055,4.39055,4.38155,4.3865,47671.1 |
| 2025-03-18 20:05:00,4.3885000000000005,4.39595,4.38555,4.390000000000001,43549.56 |
| 2025-03-18 20:10:00,4.37965,4.3825,4.3724,4.3734,46774.520000000004 |
| 2025-03-18 20:15:00,4.37565,4.38135,4.371600000000001,4.371600000000001,46293.00000000001 |
| 2025-03-18 20:20:00,4.3767,4.3767,4.365349999999999,4.3713,45063.88 |
| 2025-03-18 20:25:00,4.3713,4.3713,4.3634,4.36735,44198.8 |
| 2025-03-18 20:30:00,4.36245,4.3683,4.3584,4.3683,44359.28 |
| 2025-03-18 20:35:00,4.375249999999999,4.375249999999999,4.3713,4.3718,45139.9 |
| 2025-03-18 20:40:00,4.38195,4.388,4.37865,4.37865,43215.840000000004 |
| 2025-03-18 20:45:00,4.3795,4.39075,4.3795,4.38635,39613.46 |
| 2025-03-18 20:50:00,4.387449999999999,4.39185,4.3828499999999995,4.39185,41023.7 |
| 2025-03-18 20:55:00,4.3931000000000004,4.3967,4.3931000000000004,4.3967,41061.159999999996 |
| 2025-03-18 21:00:00,4.39325,4.41025,4.39325,4.4094,42285.4 |
| 2025-03-18 21:05:00,4.412,4.41505,4.40815,4.41115,40050.02 |
| 2025-03-18 21:10:00,4.41315,4.4158,4.4128,4.4158,40003.92 |
| 2025-03-18 21:15:00,4.40865,4.4253,4.40865,4.4253,42913.04 |
| 2025-03-18 21:20:00,4.42665,4.42665,4.40855,4.40855,42213.46000000001 |
| 2025-03-18 21:25:00,4.40745,4.41545,4.40745,4.41545,42743.92 |
| 2025-03-18 21:30:00,4.41515,4.41515,4.3983,4.40225,45357.6 |
| 2025-03-18 21:35:00,4.4043,4.4043,4.39825,4.39825,45228.62 |
| 2025-03-18 21:40:00,4.39925,4.39925,4.38915,4.3901,47970.46 |
| 2025-03-18 21:45:00,4.3950499999999995,4.397,4.39305,4.39305,46512.58 |
| 2025-03-18 21:50:00,4.396100000000001,4.4108,4.396100000000001,4.4108,45708.62 |
| 2025-03-18 21:55:00,4.4097,4.4127,4.4049,4.4127,44014.54 |
| 2025-03-18 22:00:00,4.4137,4.42095,4.4137,4.42095,44345.88 |
| 2025-03-18 22:05:00,4.4174500000000005,4.42085,4.4093,4.41225,45655.72 |
| 2025-03-18 22:10:00,4.40635,4.41615,4.4018999999999995,4.410349999999999,48008.560000000005 |
| 2025-03-18 22:15:00,4.41395,4.41395,4.40615,4.40615,46678.240000000005 |
| 2025-03-18 22:20:00,4.405900000000001,4.4176,4.405900000000001,4.4176,46559.06 |
| 2025-03-18 22:25:00,4.41545,4.4197500000000005,4.408200000000001,4.408200000000001,48289.64 |
| 2025-03-18 22:30:00,4.4051,4.4197,4.4051,4.4197,47813.86 |
| 2025-03-18 22:35:00,4.42645,4.43165,4.42645,4.42985,45164.78 |
| 2025-03-18 22:40:00,4.430149999999999,4.45075,4.430149999999999,4.448650000000001,44386.04 |
| 2025-03-18 22:45:00,4.43845,4.43845,4.4327,4.4327,48193.26 |
| 2025-03-18 22:50:00,4.4422,4.4716000000000005,4.4422,4.4716000000000005,42330.259999999995 |
| 2025-03-18 22:55:00,4.47895,4.48005,4.4713,4.4713,42164.44 |
| 2025-03-18 23:00:00,4.4742999999999995,4.4742999999999995,4.4634,4.4634,46852.9 |
| 2025-03-18 23:05:00,4.46885,4.4780999999999995,4.46885,4.471,45325.259999999995 |
| 2025-03-18 23:10:00,4.46805,4.47395,4.4643,4.47395,46002.219999999994 |
| 2025-03-18 23:15:00,4.4759,4.4759,4.46645,4.46645,44884.04 |
| 2025-03-18 23:20:00,4.4704,4.4704,4.4646,4.4683,49004.92 |
| 2025-03-18 23:25:00,4.4642,4.4712,4.4634,4.4712,48339.48 |
| 2025-03-18 23:30:00,4.4673,4.4673,4.4534,4.45875,48430.72 |
| 2025-03-18 23:35:00,4.4639500000000005,4.47555,4.4639500000000005,4.472099999999999,48744.68000000001 |
| 2025-03-18 23:40:00,4.4702,4.475899999999999,4.46425,4.46425,49487.28 |
| 2025-03-18 23:45:00,4.46125,4.4628,4.46005,4.46005,45979.939999999995 |
| 2025-03-18 23:50:00,4.4624500000000005,4.4624500000000005,4.4544,4.45635,52435.18000000001 |
| 2025-03-18 23:55:00,4.4551,4.4551,4.44825,4.44825,46839.18 |
| 2025-03-19 00:00:00,4.4684,4.47715,4.460100000000001,4.47715,44443.92 |
|
|
