| timestamp,open,high,low,close,volume
|
| 2025-03-12 00:00:00,17.8855,17.8855,17.816000000000003,17.8345,10899.857999999998 |
| 2025-03-12 00:05:00,17.862499999999997,17.871499999999997,17.807499999999997,17.807499999999997,10806.65 |
| 2025-03-12 00:10:00,17.8235,17.8335,17.804000000000002,17.8335,10030.996 |
| 2025-03-12 00:15:00,17.8425,17.8455,17.823,17.8335,9887.706 |
| 2025-03-12 00:20:00,17.808999999999997,17.8535,17.8035,17.8535,11008.594 |
| 2025-03-12 00:25:00,17.855,17.8795,17.8385,17.8385,10680.38 |
| 2025-03-12 00:30:00,17.833,17.894,17.833,17.883000000000003,10284.532 |
| 2025-03-12 00:35:00,17.8715,17.8715,17.8155,17.8155,10831.143999999998 |
| 2025-03-12 00:40:00,17.814,17.814,17.7455,17.7455,10124.414 |
| 2025-03-12 00:45:00,17.735500000000002,17.7405,17.686,17.698500000000003,9790.524000000001 |
| 2025-03-12 00:50:00,17.6785,17.729,17.6785,17.715,10617.387999999997 |
| 2025-03-12 00:55:00,17.688499999999998,17.733,17.688499999999998,17.7305,9965.206 |
| 2025-03-12 01:00:00,17.740499999999997,17.753999999999998,17.740499999999997,17.753999999999998,10110.563999999998 |
| 2025-03-12 01:05:00,17.749499999999998,17.7595,17.7305,17.7465,10946.302 |
| 2025-03-12 01:10:00,17.744500000000002,17.8055,17.744500000000002,17.8055,10281.461999999998 |
| 2025-03-12 01:15:00,17.796,17.853,17.7945,17.8245,9503.001999999999 |
| 2025-03-12 01:20:00,17.84,17.8635,17.8245,17.8635,11883.111999999997 |
| 2025-03-12 01:25:00,17.8725,17.8725,17.832,17.8445,10347.997999999998 |
| 2025-03-12 01:30:00,17.872999999999998,17.872999999999998,17.8335,17.8565,10985.287999999999 |
| 2025-03-12 01:35:00,17.831,17.8545,17.823500000000003,17.823500000000003,10013.957999999999 |
| 2025-03-12 01:40:00,17.842,17.858,17.842,17.844,10518.929999999998 |
| 2025-03-12 01:45:00,17.8355,17.899,17.8355,17.881999999999998,9843.104 |
| 2025-03-12 01:50:00,17.8875,17.9635,17.8875,17.9635,9993.965999999999 |
| 2025-03-12 01:55:00,17.929000000000002,17.929000000000002,17.844,17.844,9714.795999999998 |
| 2025-03-12 02:00:00,17.848,17.848,17.7835,17.7835,10095.34 |
| 2025-03-12 02:05:00,17.741,17.7635,17.740000000000002,17.7635,8959.423999999999 |
| 2025-03-12 02:10:00,17.7965,17.834,17.796,17.834,10510.178 |
| 2025-03-12 02:15:00,17.8365,17.8365,17.799,17.8025,10084.308 |
| 2025-03-12 02:20:00,17.794,17.794,17.7605,17.785,9136.14 |
| 2025-03-12 02:25:00,17.78,17.804000000000002,17.749,17.749,9779.689999999999 |
| 2025-03-12 02:30:00,17.762500000000003,17.762500000000003,17.7115,17.7115,9728.642 |
| 2025-03-12 02:35:00,17.644,17.6815,17.644,17.664,8943.64 |
| 2025-03-12 02:40:00,17.618,17.652,17.618,17.652,9784.970000000001 |
| 2025-03-12 02:45:00,17.642,17.642,17.560499999999998,17.5915,9364.176000000001 |
| 2025-03-12 02:50:00,17.5985,17.607,17.5885,17.5915,10364.019999999999 |
| 2025-03-12 02:55:00,17.592,17.5975,17.563499999999998,17.5975,10548.233999999999 |
| 2025-03-12 03:00:00,17.592,17.5925,17.5655,17.5915,9951.403999999999 |
| 2025-03-12 03:05:00,17.6315,17.6485,17.604,17.604,10124.348 |
| 2025-03-12 03:10:00,17.5805,17.5845,17.5745,17.5745,10782.787999999999 |
| 2025-03-12 03:15:00,17.552999999999997,17.5545,17.53,17.5545,9467.953999999998 |
| 2025-03-12 03:20:00,17.548000000000002,17.548000000000002,17.502000000000002,17.502000000000002,9767.537999999999 |
| 2025-03-12 03:25:00,17.487000000000002,17.52,17.487000000000002,17.52,9887.663999999999 |
| 2025-03-12 03:30:00,17.511000000000003,17.511000000000003,17.468,17.468,10230.994 |
| 2025-03-12 03:35:00,17.4675,17.503999999999998,17.457,17.4655,9030.928 |
| 2025-03-12 03:40:00,17.508000000000003,17.508000000000003,17.4565,17.4565,10184.991999999998 |
| 2025-03-12 03:45:00,17.438000000000002,17.438000000000002,17.401,17.412,9445.562 |
| 2025-03-12 03:50:00,17.407,17.4175,17.377,17.381999999999998,9835.202 |
| 2025-03-12 03:55:00,17.3675,17.372500000000002,17.364,17.368000000000002,9410.511999999999 |
| 2025-03-12 04:00:00,17.3545,17.3545,17.308500000000002,17.3345,9556.478 |
| 2025-03-12 04:05:00,17.325499999999998,17.366999999999997,17.325499999999998,17.3415,9500.828 |
| 2025-03-12 04:10:00,17.3615,17.3935,17.353,17.3835,10318.676 |
| 2025-03-12 04:15:00,17.3665,17.3665,17.3485,17.3525,10123.905999999999 |
| 2025-03-12 04:20:00,17.33,17.3465,17.2925,17.2925,10394.713999999998 |
| 2025-03-12 04:25:00,17.293,17.32,17.293,17.298000000000002,10316.251999999999 |
| 2025-03-12 04:30:00,17.311999999999998,17.325000000000003,17.311999999999998,17.313000000000002,9828.754 |
| 2025-03-12 04:35:00,17.292,17.295499999999997,17.268,17.29,9420.059999999998 |
| 2025-03-12 04:40:00,17.301499999999997,17.3095,17.293,17.293,9669.963999999998 |
| 2025-03-12 04:45:00,17.310000000000002,17.355,17.310000000000002,17.320999999999998,10307.112 |
| 2025-03-12 04:50:00,17.326,17.3645,17.326,17.3645,10748.781999999997 |
| 2025-03-12 04:55:00,17.39,17.398,17.378500000000003,17.398,11260.315999999997 |
| 2025-03-12 05:00:00,17.3975,17.423499999999997,17.3925,17.3925,10509.648 |
| 2025-03-12 05:05:00,17.374000000000002,17.395,17.3525,17.395,10728.619999999999 |
| 2025-03-12 05:10:00,17.402,17.445,17.402,17.445,11007.95 |
| 2025-03-12 05:15:00,17.421,17.430999999999997,17.41,17.424999999999997,10908.731999999998 |
| 2025-03-12 05:20:00,17.43,17.43,17.374,17.374,11155.203999999998 |
| 2025-03-12 05:25:00,17.372500000000002,17.4015,17.372500000000002,17.393,10855.661999999998 |
| 2025-03-12 05:30:00,17.412,17.455,17.412,17.455,10760.323999999999 |
| 2025-03-12 05:35:00,17.4415,17.4735,17.435000000000002,17.459,11719.703999999998 |
| 2025-03-12 05:40:00,17.47,17.47,17.4145,17.4255,10250.636 |
| 2025-03-12 05:45:00,17.432000000000002,17.469,17.424500000000002,17.469,10629.223999999998 |
| 2025-03-12 05:50:00,17.454,17.4735,17.454,17.46,11082.764 |
| 2025-03-12 05:55:00,17.466,17.4795,17.463,17.463,10596.997999999998 |
| 2025-03-12 06:00:00,17.4725,17.4725,17.454500000000003,17.454500000000003,11189.443999999998 |
| 2025-03-12 06:05:00,17.456,17.491,17.456,17.491,11851.899999999998 |
| 2025-03-12 06:10:00,17.4915,17.4915,17.4465,17.455,11126.751999999999 |
| 2025-03-12 06:15:00,17.4315,17.4315,17.4125,17.4315,10258.36 |
| 2025-03-12 06:20:00,17.438499999999998,17.444,17.429,17.4375,10028.341999999999 |
| 2025-03-12 06:25:00,17.458,17.475,17.458,17.46,9816.333999999999 |
| 2025-03-12 06:30:00,17.503,17.503,17.4715,17.4715,10786.863999999998 |
| 2025-03-12 06:35:00,17.4915,17.5025,17.476,17.476,11012.259999999998 |
| 2025-03-12 06:40:00,17.482,17.4955,17.4625,17.4625,10578.417999999998 |
| 2025-03-12 06:45:00,17.445999999999998,17.445999999999998,17.38,17.384,9515.002 |
| 2025-03-12 06:50:00,17.381999999999998,17.4135,17.381999999999998,17.3955,9850.637999999999 |
| 2025-03-12 06:55:00,17.4125,17.478,17.4125,17.478,9617.206 |
| 2025-03-12 07:00:00,17.4815,17.605,17.4815,17.59,10011.967999999999 |
| 2025-03-12 07:05:00,17.622,17.622,17.601,17.6045,10300.984 |
| 2025-03-12 07:10:00,17.593,17.611,17.5705,17.611,10338.036 |
| 2025-03-12 07:15:00,17.6205,17.6205,17.563499999999998,17.563499999999998,10022.164 |
| 2025-03-12 07:20:00,17.608,17.608,17.564,17.564,10516.027999999998 |
| 2025-03-12 07:25:00,17.561,17.630000000000003,17.56,17.622,9569.572 |
| 2025-03-12 07:30:00,17.6425,17.689,17.6425,17.669,10290.242 |
| 2025-03-12 07:35:00,17.657,17.667,17.642,17.648,10916.733999999999 |
| 2025-03-12 07:40:00,17.6245,17.6245,17.584,17.608,9833.412 |
| 2025-03-12 07:45:00,17.593,17.6575,17.588,17.6575,10145.586 |
| 2025-03-12 07:50:00,17.6385,17.673499999999997,17.6205,17.673499999999997,10021.521999999999 |
| 2025-03-12 07:55:00,17.6765,17.6765,17.649,17.65,10002.622 |
| 2025-03-12 08:00:00,17.6705,17.694499999999998,17.6415,17.694499999999998,10835.194 |
| 2025-03-12 08:05:00,17.6635,17.695500000000003,17.6535,17.695500000000003,10667.668 |
| 2025-03-12 08:10:00,17.685000000000002,17.744,17.685000000000002,17.744,9655.223999999998 |
| 2025-03-12 08:15:00,17.740499999999997,17.740499999999997,17.555500000000002,17.5855,9272.0 |
| 2025-03-12 08:20:00,17.621000000000002,17.622,17.561500000000002,17.622,9547.547999999999 |
| 2025-03-12 08:25:00,17.646,17.6905,17.646,17.6905,9465.17 |
| 2025-03-12 08:30:00,17.6655,17.6905,17.6655,17.680500000000002,10117.581999999999 |
| 2025-03-12 08:35:00,17.683,17.756500000000003,17.683,17.756500000000003,10782.599999999997 |
| 2025-03-12 08:40:00,17.7445,17.771,17.738999999999997,17.771,9892.401999999998 |
| 2025-03-12 08:45:00,17.773,17.8465,17.773,17.8465,8891.842 |
| 2025-03-12 08:50:00,17.859,17.859,17.819499999999998,17.819499999999998,9451.75 |
| 2025-03-12 08:55:00,17.828000000000003,17.828000000000003,17.8015,17.8015,9038.42 |
| 2025-03-12 09:00:00,17.8255,17.935000000000002,17.8255,17.935000000000002,8492.66 |
| 2025-03-12 09:05:00,17.9435,17.9435,17.798000000000002,17.798000000000002,9335.84 |
| 2025-03-12 09:10:00,17.7665,17.8195,17.7665,17.8195,9291.758000000002 |
| 2025-03-12 09:15:00,17.805,17.817500000000003,17.7305,17.7305,9566.452 |
| 2025-03-12 09:20:00,17.7165,17.731,17.686,17.686,8810.318000000001 |
| 2025-03-12 09:25:00,17.692,17.733,17.674500000000002,17.674500000000002,8903.653999999999 |
| 2025-03-12 09:30:00,17.6975,17.7505,17.691000000000003,17.7505,9245.116 |
| 2025-03-12 09:35:00,17.743499999999997,17.743499999999997,17.718,17.7315,9727.673999999999 |
| 2025-03-12 09:40:00,17.737000000000002,17.7405,17.7095,17.7405,9865.095999999998 |
| 2025-03-12 09:45:00,17.7315,17.759,17.7205,17.759,9984.257999999998 |
| 2025-03-12 09:50:00,17.735500000000002,17.735500000000002,17.700000000000003,17.7195,8954.604 |
| 2025-03-12 09:55:00,17.719,17.7265,17.700499999999998,17.7095,9475.602 |
| 2025-03-12 10:00:00,17.691499999999998,17.735,17.6725,17.6725,9811.08 |
| 2025-03-12 10:05:00,17.6715,17.6715,17.6325,17.6325,8919.172 |
| 2025-03-12 10:10:00,17.65,17.664,17.65,17.6605,9736.457999999999 |
| 2025-03-12 10:15:00,17.652,17.652,17.6055,17.619999999999997,10082.862 |
| 2025-03-12 10:20:00,17.6095,17.642,17.6095,17.642,10026.346 |
| 2025-03-12 10:25:00,17.6525,17.6775,17.651,17.6775,10496.467999999999 |
| 2025-03-12 10:30:00,17.677,17.677999999999997,17.628,17.6545,10950.413999999999 |
| 2025-03-12 10:35:00,17.680999999999997,17.680999999999997,17.6415,17.6505,10769.967999999997 |
| 2025-03-12 10:40:00,17.6355,17.659,17.630000000000003,17.659,9369.813999999998 |
| 2025-03-12 10:45:00,17.6895,17.7065,17.686,17.7065,10030.865999999998 |
| 2025-03-12 10:50:00,17.707,17.707,17.6675,17.673000000000002,9564.944 |
| 2025-03-12 10:55:00,17.6735,17.686999999999998,17.6735,17.686999999999998,9605.053999999998 |
| 2025-03-12 11:00:00,17.7085,17.758000000000003,17.7085,17.758000000000003,10713.537999999999 |
| 2025-03-12 11:05:00,17.727,17.7835,17.727,17.762,11399.609999999997 |
| 2025-03-12 11:10:00,17.7655,17.7775,17.7655,17.7765,9388.101999999999 |
| 2025-03-12 11:15:00,17.766,17.766,17.7235,17.752000000000002,10405.429999999998 |
| 2025-03-12 11:20:00,17.7245,17.7545,17.7245,17.7405,10506.312 |
| 2025-03-12 11:25:00,17.740499999999997,17.740499999999997,17.722,17.738500000000002,11427.557999999999 |
| 2025-03-12 11:30:00,17.7025,17.7335,17.7025,17.7325,9646.857999999998 |
| 2025-03-12 11:35:00,17.709,17.7145,17.703,17.7145,10730.313999999998 |
| 2025-03-12 11:40:00,17.7215,17.7215,17.701,17.701,9713.846 |
| 2025-03-12 11:45:00,17.6905,17.692500000000003,17.6765,17.6905,10165.516 |
| 2025-03-12 11:50:00,17.701,17.7175,17.701,17.7175,10353.683999999997 |
| 2025-03-12 11:55:00,17.721,17.727,17.709,17.709,10407.524 |
| 2025-03-12 12:00:00,17.719,17.731,17.7045,17.731,11272.867999999999 |
| 2025-03-12 12:05:00,17.735,17.747,17.672,17.672,10154.388 |
| 2025-03-12 12:10:00,17.625500000000002,17.6495,17.624499999999998,17.6325,9519.158 |
| 2025-03-12 12:15:00,17.6565,17.673499999999997,17.6565,17.661,9708.15 |
| 2025-03-12 12:20:00,17.666,17.7005,17.666,17.67,10954.676 |
| 2025-03-12 12:25:00,17.647,17.82,17.6455,17.82,8496.599999999999 |
| 2025-03-12 12:30:00,17.9525,17.9705,17.898,17.898,9135.882000000001 |
| 2025-03-12 12:35:00,17.9425,17.951500000000003,17.8355,17.8355,11087.65 |
| 2025-03-12 12:40:00,17.852,17.906,17.83,17.83,9285.143999999998 |
| 2025-03-12 12:45:00,17.795,17.823,17.795,17.803,9849.434000000001 |
| 2025-03-12 12:50:00,17.832,17.860500000000002,17.82,17.820500000000003,10350.601999999999 |
| 2025-03-12 12:55:00,17.8325,17.880499999999998,17.8325,17.880499999999998,8961.33 |
| 2025-03-12 13:00:00,17.9135,17.9135,17.8555,17.8555,10247.966 |
| 2025-03-12 13:05:00,17.86,17.86,17.8365,17.8485,10292.653999999999 |
| 2025-03-12 13:10:00,17.8265,17.8335,17.8155,17.8335,10011.734 |
| 2025-03-12 13:15:00,17.7975,17.7975,17.75,17.756999999999998,9591.462 |
| 2025-03-12 13:20:00,17.753999999999998,17.753999999999998,17.7185,17.7275,9221.014 |
| 2025-03-12 13:25:00,17.741999999999997,17.777,17.741999999999997,17.765,9563.97 |
| 2025-03-12 13:30:00,17.772,17.7925,17.765500000000003,17.775,9429.65 |
| 2025-03-12 13:35:00,17.7695,17.7695,17.677999999999997,17.7165,9156.734 |
| 2025-03-12 13:40:00,17.718,17.744999999999997,17.699,17.699,9804.822 |
| 2025-03-12 13:45:00,17.731,17.731,17.6,17.6,9213.938 |
| 2025-03-12 13:50:00,17.628,17.628,17.539,17.539,10225.663999999999 |
| 2025-03-12 13:55:00,17.524,17.5505,17.4795,17.5505,9681.42 |
| 2025-03-12 14:00:00,17.5265,17.5505,17.500500000000002,17.5505,9178.318000000001 |
| 2025-03-12 14:05:00,17.561500000000002,17.5875,17.561500000000002,17.57,12006.242 |
| 2025-03-12 14:10:00,17.583,17.583,17.5,17.5,10187.115999999998 |
| 2025-03-12 14:15:00,17.485500000000002,17.532,17.4675,17.532,9757.393999999998 |
| 2025-03-12 14:20:00,17.554000000000002,17.554000000000002,17.511499999999998,17.5335,10359.929999999998 |
| 2025-03-12 14:25:00,17.525,17.5335,17.5075,17.5075,9804.645999999999 |
| 2025-03-12 14:30:00,17.536,17.536,17.386,17.386,8910.196 |
| 2025-03-12 14:35:00,17.4055,17.4055,17.3545,17.3545,9233.924 |
| 2025-03-12 14:40:00,17.329,17.366500000000002,17.329,17.366500000000002,9883.913999999999 |
| 2025-03-12 14:45:00,17.3555,17.363,17.316499999999998,17.3445,9968.251999999999 |
| 2025-03-12 14:50:00,17.3555,17.3815,17.337,17.3815,10515.697999999999 |
| 2025-03-12 14:55:00,17.3615,17.3615,17.3325,17.3325,9174.634 |
| 2025-03-12 15:00:00,17.352,17.352,17.303,17.303,10225.702 |
| 2025-03-12 15:05:00,17.292,17.336,17.282,17.336,9832.28 |
| 2025-03-12 15:10:00,17.338,17.3765,17.338,17.3575,10911.733999999999 |
| 2025-03-12 15:15:00,17.3945,17.4025,17.3905,17.3905,9992.756000000001 |
| 2025-03-12 15:20:00,17.3825,17.407,17.3655,17.407,9722.442 |
| 2025-03-12 15:25:00,17.4045,17.4475,17.4045,17.423000000000002,10813.838 |
| 2025-03-12 15:30:00,17.4435,17.4705,17.4435,17.4665,10539.39 |
| 2025-03-12 15:35:00,17.4535,17.496000000000002,17.4535,17.4845,10494.342 |
| 2025-03-12 15:40:00,17.469,17.5115,17.469,17.493000000000002,10250.399999999998 |
| 2025-03-12 15:45:00,17.5125,17.573999999999998,17.5125,17.573999999999998,10027.244 |
| 2025-03-12 15:50:00,17.5515,17.64,17.5515,17.64,10096.692 |
| 2025-03-12 15:55:00,17.5995,17.6595,17.594,17.6515,10028.88 |
| 2025-03-12 16:00:00,17.6315,17.7115,17.6315,17.7115,10442.278 |
| 2025-03-12 16:05:00,17.734,17.736,17.694000000000003,17.736,10423.893999999998 |
| 2025-03-12 16:10:00,17.7765,17.7985,17.764,17.7985,11022.631999999998 |
| 2025-03-12 16:15:00,17.7735,17.7735,17.744999999999997,17.759500000000003,10430.965999999999 |
| 2025-03-12 16:20:00,17.7435,17.7435,17.708,17.7095,10084.2 |
| 2025-03-12 16:25:00,17.684,17.7255,17.684,17.7135,10465.878 |
| 2025-03-12 16:30:00,17.746499999999997,17.8715,17.7315,17.8715,10733.235999999999 |
| 2025-03-12 16:35:00,17.848,17.881,17.848,17.851,9430.874 |
| 2025-03-12 16:40:00,17.810000000000002,17.810000000000002,17.755499999999998,17.755499999999998,10736.577999999998 |
| 2025-03-12 16:45:00,17.7745,17.820999999999998,17.7745,17.82,9881.642 |
| 2025-03-12 16:50:00,17.8065,17.8065,17.7695,17.7865,10100.563999999998 |
| 2025-03-12 16:55:00,17.7845,17.7925,17.772,17.7925,10401.494 |
| 2025-03-12 17:00:00,17.8005,17.8305,17.8005,17.822000000000003,10760.99 |
| 2025-03-12 17:05:00,17.846,17.924,17.846,17.924,10847.187999999998 |
| 2025-03-12 17:10:00,17.916,17.916,17.875,17.875,11135.953999999998 |
| 2025-03-12 17:15:00,17.9315,17.9425,17.9125,17.922,10169.774 |
| 2025-03-12 17:20:00,17.9295,17.9505,17.908,17.908,10028.304 |
| 2025-03-12 17:25:00,17.887999999999998,17.8935,17.881500000000003,17.889,10314.055999999999 |
| 2025-03-12 17:30:00,17.892,17.901,17.8545,17.877,9425.4 |
| 2025-03-12 17:35:00,17.8705,17.8985,17.8705,17.872500000000002,10134.552 |
| 2025-03-12 17:40:00,17.881500000000003,17.8905,17.863,17.863,9550.555999999999 |
| 2025-03-12 17:45:00,17.8885,17.8925,17.881500000000003,17.881500000000003,9021.024 |
| 2025-03-12 17:50:00,17.875,17.875,17.834,17.834,10242.541999999998 |
| 2025-03-12 17:55:00,17.807499999999997,17.834,17.7965,17.834,8552.41 |
| 2025-03-12 18:00:00,17.8485,17.858,17.846,17.858,9869.094 |
| 2025-03-12 18:05:00,17.8825,17.8825,17.8635,17.875,10691.412 |
| 2025-03-12 18:10:00,17.9155,17.9155,17.893,17.893,10090.248 |
| 2025-03-12 18:15:00,17.904,17.913,17.8925,17.895,10541.284 |
| 2025-03-12 18:20:00,17.9015,17.9015,17.8635,17.8635,10040.833999999999 |
| 2025-03-12 18:25:00,17.86,17.8635,17.8455,17.8455,10290.543999999998 |
| 2025-03-12 18:30:00,17.8525,17.8525,17.816,17.8435,10168.554 |
| 2025-03-12 18:35:00,17.835,17.835,17.816000000000003,17.816000000000003,10105.7 |
| 2025-03-12 18:40:00,17.836,17.889499999999998,17.836,17.889499999999998,10051.312 |
| 2025-03-12 18:45:00,17.9155,17.9295,17.8905,17.9295,9547.712 |
| 2025-03-12 18:50:00,17.898,17.9095,17.875999999999998,17.892,10123.818000000001 |
| 2025-03-12 18:55:00,17.8735,17.8735,17.8575,17.869999999999997,9773.554 |
| 2025-03-12 19:00:00,17.862000000000002,17.8845,17.8555,17.8555,10381.891999999998 |
| 2025-03-12 19:05:00,17.832,17.8755,17.825000000000003,17.8755,10585.192 |
| 2025-03-12 19:10:00,17.8795,17.886000000000003,17.8665,17.886000000000003,10736.921999999999 |
| 2025-03-12 19:15:00,17.8905,17.926000000000002,17.875999999999998,17.9255,10306.769999999999 |
| 2025-03-12 19:20:00,17.932000000000002,17.935000000000002,17.894,17.8985,10633.641999999998 |
| 2025-03-12 19:25:00,17.884,17.9115,17.884,17.89,10255.278 |
| 2025-03-12 19:30:00,17.892,17.933,17.892,17.933,10243.908 |
| 2025-03-12 19:35:00,17.891,17.8955,17.874,17.874,10441.741999999998 |
| 2025-03-12 19:40:00,17.875999999999998,17.9045,17.864,17.9045,10222.097999999998 |
| 2025-03-12 19:45:00,17.903,17.933,17.885,17.933,10632.909999999998 |
| 2025-03-12 19:50:00,17.9075,17.977,17.9075,17.9755,10584.217999999999 |
| 2025-03-12 19:55:00,17.9765,17.977,17.944,17.944,9996.89 |
| 2025-03-12 20:00:00,17.9565,17.9695,17.9415,17.9415,9551.287999999999 |
| 2025-03-12 20:05:00,17.918,17.9755,17.918,17.9755,10160.75 |
| 2025-03-12 20:10:00,17.9625,17.9645,17.9455,17.9455,10366.041999999998 |
| 2025-03-12 20:15:00,17.948,18.0155,17.948,18.0155,10415.395999999999 |
| 2025-03-12 20:20:00,17.9935,18.018,17.9925,18.018,10909.169999999998 |
| 2025-03-12 20:25:00,18.0035,18.0035,17.982,17.983,10926.533999999998 |
| 2025-03-12 20:30:00,18.000999999999998,18.033,18.000999999999998,18.012,10493.509999999998 |
| 2025-03-12 20:35:00,18.0295,18.098,18.0295,18.098,10946.587999999998 |
| 2025-03-12 20:40:00,18.083,18.083,18.066000000000003,18.0685,9874.217999999999 |
| 2025-03-12 20:45:00,18.098,18.125,18.098,18.125,9472.984 |
| 2025-03-12 20:50:00,18.128,18.128,18.082,18.0945,9939.124 |
| 2025-03-12 20:55:00,18.1035,18.192999999999998,18.1035,18.185499999999998,10262.213999999998 |
| 2025-03-12 21:00:00,18.250500000000002,18.2925,18.250500000000002,18.2925,10925.007999999998 |
| 2025-03-12 21:05:00,18.2565,18.2565,18.2245,18.2325,10368.41 |
| 2025-03-12 21:10:00,18.262999999999998,18.293,18.262999999999998,18.293,10854.663999999999 |
| 2025-03-12 21:15:00,18.299,18.302500000000002,18.295,18.295,10082.155999999999 |
| 2025-03-12 21:20:00,18.310000000000002,18.35,18.259,18.259,11152.313999999998 |
| 2025-03-12 21:25:00,18.238999999999997,18.238999999999997,18.216,18.2235,10503.577999999998 |
| 2025-03-12 21:30:00,18.226,18.234,18.1755,18.1755,10630.382 |
| 2025-03-12 21:35:00,18.158,18.18,18.1365,18.1365,9813.598000000002 |
| 2025-03-12 21:40:00,18.146,18.146,18.118499999999997,18.137999999999998,10436.154 |
| 2025-03-12 21:45:00,18.134500000000003,18.145,18.127,18.127,10399.246 |
| 2025-03-12 21:50:00,18.121000000000002,18.124499999999998,18.095,18.095,10013.681999999999 |
| 2025-03-12 21:55:00,18.109,18.1235,18.0935,18.1235,9819.544 |
| 2025-03-12 22:00:00,18.115499999999997,18.1685,18.115499999999997,18.1535,10921.813999999998 |
| 2025-03-12 22:05:00,18.1425,18.1425,18.113999999999997,18.1205,11679.98 |
| 2025-03-12 22:10:00,18.133000000000003,18.133000000000003,18.1075,18.1125,10993.88 |
| 2025-03-12 22:15:00,18.0995,18.124000000000002,18.082,18.082,10328.738 |
| 2025-03-12 22:20:00,18.11,18.11,18.082,18.083,10446.703999999998 |
| 2025-03-12 22:25:00,18.0475,18.058500000000002,18.041,18.056,10426.813999999997 |
| 2025-03-12 22:30:00,18.072000000000003,18.075000000000003,18.056,18.056,10216.637999999999 |
| 2025-03-12 22:35:00,18.058999999999997,18.064500000000002,18.0545,18.061,10066.856 |
| 2025-03-12 22:40:00,18.081,18.081,18.054000000000002,18.054000000000002,10473.303999999998 |
| 2025-03-12 22:45:00,18.067500000000003,18.067500000000003,18.003999999999998,18.018,10891.475999999999 |
| 2025-03-12 22:50:00,18.024,18.0275,18.005499999999998,18.019,10908.411999999998 |
| 2025-03-12 22:55:00,18.015500000000003,18.027,18.014,18.014,10692.127999999999 |
| 2025-03-12 23:00:00,18.0315,18.0315,18.0015,18.0015,9816.935999999998 |
| 2025-03-12 23:05:00,18.026,18.026,17.9725,17.9725,10150.897999999997 |
| 2025-03-12 23:10:00,18.002000000000002,18.003,17.9765,18.003,10581.001999999999 |
| 2025-03-12 23:15:00,17.9865,18.0025,17.9835,18.002000000000002,11287.371999999998 |
| 2025-03-12 23:20:00,18.003,18.008000000000003,17.9655,17.9655,10503.053999999998 |
| 2025-03-12 23:25:00,17.982,17.997999999999998,17.982,17.990499999999997,10524.484 |
| 2025-03-12 23:30:00,17.9975,18.0015,17.9815,17.991500000000002,10738.728 |
| 2025-03-12 23:35:00,17.991999999999997,17.991999999999997,17.9635,17.9825,10648.291999999998 |
| 2025-03-12 23:40:00,17.9925,18.014499999999998,17.9825,18.002000000000002,11473.133999999998 |
| 2025-03-12 23:45:00,17.993000000000002,17.993000000000002,17.978,17.984,11159.82 |
| 2025-03-12 23:50:00,17.984,17.9895,17.9825,17.986,11269.369999999999 |
| 2025-03-12 23:55:00,17.973,17.981,17.9715,17.975,10567.524 |
| 2025-03-13 00:00:00,17.996499999999997,17.996499999999997,17.939,17.968,11125.975999999999 |
| 2025-03-13 00:05:00,17.945500000000003,17.9465,17.927,17.927,10938.225999999999 |
| 2025-03-13 00:10:00,17.924500000000002,17.924500000000002,17.895,17.895,10585.423999999999 |
| 2025-03-13 00:15:00,17.8875,17.8975,17.874499999999998,17.8975,9745.552 |
| 2025-03-13 00:20:00,17.9365,17.9665,17.9365,17.951999999999998,11989.295999999998 |
| 2025-03-13 00:25:00,17.954,17.954,17.8975,17.8975,12926.706 |
| 2025-03-13 00:30:00,17.9075,17.918,17.8815,17.897,13047.601999999997 |
| 2025-03-13 00:35:00,17.9045,17.9045,17.8815,17.8815,15168.264 |
| 2025-03-13 00:40:00,17.942999999999998,17.9455,17.9255,17.945,14177.455999999996 |
| 2025-03-13 00:45:00,17.923499999999997,17.926000000000002,17.896,17.896,12444.387999999999 |
| 2025-03-13 00:50:00,17.8955,17.912,17.884999999999998,17.912,10657.4 |
| 2025-03-13 00:55:00,17.916,17.927,17.8995,17.8995,12623.643999999998 |
| 2025-03-13 01:00:00,17.9195,17.9195,17.869500000000002,17.869500000000002,14900.363999999998 |
| 2025-03-13 01:05:00,17.884500000000003,17.9195,17.884500000000003,17.9195,14495.407999999996 |
| 2025-03-13 01:10:00,17.929499999999997,17.929499999999997,17.923499999999997,17.923499999999997,10910.215999999997 |
| 2025-03-13 01:15:00,17.926000000000002,17.9315,17.8855,17.8955,11228.123999999998 |
| 2025-03-13 01:20:00,17.9055,17.9055,17.8455,17.849,10005.23 |
| 2025-03-13 01:25:00,17.8525,17.887,17.8525,17.886499999999998,10403.963999999998 |
| 2025-03-13 01:30:00,17.901,17.922,17.901,17.909,11812.481999999998 |
| 2025-03-13 01:35:00,17.8935,17.895,17.88,17.88,11866.103999999998 |
| 2025-03-13 01:40:00,17.8795,17.8795,17.849,17.849,11720.271999999997 |
| 2025-03-13 01:45:00,17.8595,17.883000000000003,17.8595,17.883000000000003,11243.089999999997 |
| 2025-03-13 01:50:00,17.9145,17.9575,17.9145,17.9575,8977.704 |
| 2025-03-13 01:55:00,17.9485,17.9485,17.9335,17.9335,10205.726 |
| 2025-03-13 02:00:00,17.944499999999998,17.944499999999998,17.909,17.941000000000003,10097.431999999999 |
| 2025-03-13 02:05:00,17.9655,18.0225,17.9655,17.997,9929.612 |
| 2025-03-13 02:10:00,17.988999999999997,18.012,17.988999999999997,18.000500000000002,8832.648000000001 |
| 2025-03-13 02:15:00,17.994,17.994,17.945,17.945,10089.619999999999 |
| 2025-03-13 02:20:00,17.929000000000002,17.929000000000002,17.8935,17.8935,9581.364 |
| 2025-03-13 02:25:00,17.905,17.9215,17.8915,17.8925,9774.524000000001 |
| 2025-03-13 02:30:00,17.877,17.889,17.873,17.875500000000002,9085.238000000001 |
| 2025-03-13 02:35:00,17.8855,17.8855,17.854,17.854,8976.985999999999 |
| 2025-03-13 02:40:00,17.857,17.8705,17.8535,17.8535,9542.694 |
| 2025-03-13 02:45:00,17.864,17.8795,17.838,17.838,9389.124 |
| 2025-03-13 02:50:00,17.862000000000002,17.872500000000002,17.855,17.855,9513.84 |
| 2025-03-13 02:55:00,17.860500000000002,17.860500000000002,17.826,17.829,9666.442 |
| 2025-03-13 03:00:00,17.8425,17.8475,17.802999999999997,17.8065,10283.908 |
| 2025-03-13 03:05:00,17.816,17.816,17.772,17.805,9340.51 |
| 2025-03-13 03:10:00,17.816,17.8435,17.807499999999997,17.8435,10832.362 |
| 2025-03-13 03:15:00,17.846,17.863999999999997,17.8335,17.85,10878.354 |
| 2025-03-13 03:20:00,17.843,17.89,17.843,17.89,10614.482 |
| 2025-03-13 03:25:00,17.89,17.89,17.843,17.843,10041.336 |
| 2025-03-13 03:30:00,17.825000000000003,17.853,17.805999999999997,17.8325,9866.024 |
| 2025-03-13 03:35:00,17.823999999999998,17.825499999999998,17.8165,17.825,10548.473999999998 |
| 2025-03-13 03:40:00,17.8275,17.845,17.816000000000003,17.835,10407.569999999998 |
| 2025-03-13 03:45:00,17.825,17.825,17.817,17.817,11338.034 |
| 2025-03-13 03:50:00,17.8285,17.8285,17.8145,17.817,9996.725999999999 |
| 2025-03-13 03:55:00,17.817,17.817,17.793,17.793,10328.905999999999 |
| 2025-03-13 04:00:00,17.793999999999997,17.8415,17.793999999999997,17.8385,10089.372 |
| 2025-03-13 04:05:00,17.839,17.863,17.839,17.8595,10516.743999999999 |
| 2025-03-13 04:10:00,17.84,17.866999999999997,17.84,17.849,11095.177999999998 |
| 2025-03-13 04:15:00,17.8595,17.8595,17.8005,17.8005,10396.42 |
| 2025-03-13 04:20:00,17.814999999999998,17.8435,17.814999999999998,17.8435,11273.069999999996 |
| 2025-03-13 04:25:00,17.832,17.832,17.8015,17.8155,9554.613999999998 |
| 2025-03-13 04:30:00,17.823,17.823,17.79,17.79,9809.81 |
| 2025-03-13 04:35:00,17.797,17.7985,17.7725,17.7725,10240.485999999999 |
| 2025-03-13 04:40:00,17.762999999999998,17.795,17.762999999999998,17.7825,10109.359999999997 |
| 2025-03-13 04:45:00,17.7835,17.811999999999998,17.7835,17.810000000000002,10317.175999999998 |
| 2025-03-13 04:50:00,17.807000000000002,17.8195,17.789,17.789,9785.096 |
| 2025-03-13 04:55:00,17.795,17.801000000000002,17.7815,17.801000000000002,9825.184 |
| 2025-03-13 05:00:00,17.823,17.834,17.814500000000002,17.823,10201.863999999998 |
| 2025-03-13 05:05:00,17.8255,17.8255,17.7795,17.7795,10728.918 |
| 2025-03-13 05:10:00,17.792,17.8005,17.7825,17.8005,10797.467999999999 |
| 2025-03-13 05:15:00,17.777,17.794,17.777,17.7935,9738.011999999999 |
| 2025-03-13 05:20:00,17.7825,17.8315,17.7775,17.8315,9883.573999999999 |
| 2025-03-13 05:25:00,17.832,17.8425,17.8195,17.8195,9499.653999999999 |
| 2025-03-13 05:30:00,17.8265,17.8265,17.776,17.776,8711.073999999999 |
| 2025-03-13 05:35:00,17.7705,17.7705,17.746000000000002,17.746000000000002,9677.606 |
| 2025-03-13 05:40:00,17.729,17.735500000000002,17.7245,17.7245,9813.092 |
| 2025-03-13 05:45:00,17.737499999999997,17.762999999999998,17.737000000000002,17.737000000000002,9871.694 |
| 2025-03-13 05:50:00,17.7325,17.7325,17.685499999999998,17.6935,8721.698 |
| 2025-03-13 05:55:00,17.7035,17.7045,17.6965,17.6965,8822.798 |
| 2025-03-13 06:00:00,17.713,17.7195,17.6725,17.677,9239.867999999999 |
| 2025-03-13 06:05:00,17.656,17.688000000000002,17.656,17.676499999999997,10140.518 |
| 2025-03-13 06:10:00,17.675,17.688,17.661,17.661,9758.962 |
| 2025-03-13 06:15:00,17.682499999999997,17.688,17.6735,17.684,9790.926 |
| 2025-03-13 06:20:00,17.6635,17.682,17.6555,17.6555,9511.145999999999 |
| 2025-03-13 06:25:00,17.6445,17.674,17.6445,17.674,9867.526 |
| 2025-03-13 06:30:00,17.6825,17.6835,17.6715,17.672,9822.8 |
| 2025-03-13 06:35:00,17.677,17.677,17.643,17.649,9520.964 |
| 2025-03-13 06:40:00,17.65,17.6605,17.639,17.6605,10258.197999999999 |
| 2025-03-13 06:45:00,17.6725,17.6965,17.6725,17.673000000000002,10239.647999999997 |
| 2025-03-13 06:50:00,17.691000000000003,17.7015,17.6875,17.6875,9756.798 |
| 2025-03-13 06:55:00,17.665,17.671,17.665,17.6665,9884.163999999999 |
| 2025-03-13 07:00:00,17.6575,17.6685,17.649,17.6575,11076.987999999998 |
| 2025-03-13 07:05:00,17.673000000000002,17.6755,17.6585,17.659,10229.926 |
| 2025-03-13 07:10:00,17.662,17.6735,17.662,17.662,10955.743999999999 |
| 2025-03-13 07:15:00,17.673000000000002,17.6895,17.673000000000002,17.6895,9376.434 |
| 2025-03-13 07:20:00,17.6875,17.7275,17.6875,17.7115,9019.132 |
| 2025-03-13 07:25:00,17.717,17.7535,17.717,17.7395,11339.378 |
| 2025-03-13 07:30:00,17.735500000000002,17.7435,17.721,17.721,10703.403999999999 |
| 2025-03-13 07:35:00,17.7085,17.7085,17.68,17.68,10385.158 |
| 2025-03-13 07:40:00,17.677999999999997,17.691499999999998,17.675,17.675,10368.199999999999 |
| 2025-03-13 07:45:00,17.6705,17.686,17.6705,17.686,9813.052 |
| 2025-03-13 07:50:00,17.689999999999998,17.703000000000003,17.675,17.675,10272.632000000001 |
| 2025-03-13 07:55:00,17.676,17.686500000000002,17.667,17.667,10955.699999999999 |
| 2025-03-13 08:00:00,17.6635,17.6785,17.6635,17.677999999999997,10757.457999999999 |
| 2025-03-13 08:05:00,17.668,17.694000000000003,17.664,17.694000000000003,10074.431999999997 |
| 2025-03-13 08:10:00,17.686,17.7175,17.6745,17.6745,11201.787999999997 |
| 2025-03-13 08:15:00,17.667,17.6715,17.6615,17.664,11734.993999999999 |
| 2025-03-13 08:20:00,17.6685,17.674999999999997,17.605,17.605,10404.007999999998 |
| 2025-03-13 08:25:00,17.564,17.564500000000002,17.549999999999997,17.564,9380.9 |
| 2025-03-13 08:30:00,17.564500000000002,17.594,17.564500000000002,17.5925,9378.895999999999 |
| 2025-03-13 08:35:00,17.611,17.625999999999998,17.594,17.594,9945.774 |
| 2025-03-13 08:40:00,17.5745,17.5925,17.572000000000003,17.5925,9658.64 |
| 2025-03-13 08:45:00,17.6035,17.628,17.6035,17.628,11736.507999999998 |
| 2025-03-13 08:50:00,17.631,17.646,17.631,17.6365,9819.511999999999 |
| 2025-03-13 08:55:00,17.6415,17.6795,17.6415,17.6685,9516.228 |
| 2025-03-13 09:00:00,17.747500000000002,17.747500000000002,17.7135,17.7135,9650.706 |
| 2025-03-13 09:05:00,17.7445,17.7445,17.7115,17.725,10187.228 |
| 2025-03-13 09:10:00,17.725,17.746000000000002,17.725,17.735,9717.736 |
| 2025-03-13 09:15:00,17.7445,17.7765,17.7445,17.775,10553.318 |
| 2025-03-13 09:20:00,17.795,17.808999999999997,17.7815,17.785,9815.576 |
| 2025-03-13 09:25:00,17.8015,17.8015,17.771,17.771,11619.527999999997 |
| 2025-03-13 09:30:00,17.761000000000003,17.7815,17.761000000000003,17.7815,10966.375999999998 |
| 2025-03-13 09:35:00,17.77,17.7875,17.77,17.7875,10426.351999999999 |
| 2025-03-13 09:40:00,17.802500000000002,17.802500000000002,17.775,17.775,10329.721999999998 |
| 2025-03-13 09:45:00,17.784,17.847,17.784,17.847,10016.246 |
| 2025-03-13 09:50:00,17.8435,17.866999999999997,17.8435,17.8555,8629.388 |
| 2025-03-13 09:55:00,17.851,17.8745,17.851,17.863,9113.912 |
| 2025-03-13 10:00:00,17.8655,17.8655,17.8245,17.845,9533.708 |
| 2025-03-13 10:05:00,17.844,17.844,17.793,17.793,8303.626 |
| 2025-03-13 10:10:00,17.7815,17.795499999999997,17.7815,17.795499999999997,8633.922000000002 |
| 2025-03-13 10:15:00,17.7925,17.7925,17.7345,17.7345,7812.502 |
| 2025-03-13 10:20:00,17.744500000000002,17.759,17.741500000000002,17.750500000000002,8864.17 |
| 2025-03-13 10:25:00,17.7515,17.7635,17.7025,17.744,8892.016 |
| 2025-03-13 10:30:00,17.7825,17.7825,17.741500000000002,17.741500000000002,9956.209999999997 |
| 2025-03-13 10:35:00,17.7395,17.802,17.7395,17.802,9442.202 |
| 2025-03-13 10:40:00,17.791,17.810000000000002,17.786,17.786,10035.957999999999 |
| 2025-03-13 10:45:00,17.7795,17.79,17.759,17.79,10381.337999999998 |
| 2025-03-13 10:50:00,17.8245,17.825000000000003,17.805999999999997,17.811999999999998,9750.637999999999 |
| 2025-03-13 10:55:00,17.807000000000002,17.807000000000002,17.7885,17.7995,11151.825999999997 |
| 2025-03-13 11:00:00,17.817,17.817,17.7845,17.7845,8840.934 |
| 2025-03-13 11:05:00,17.7675,17.793,17.7675,17.784,10622.649999999998 |
| 2025-03-13 11:10:00,17.8045,17.8045,17.7675,17.7675,10345.704 |
| 2025-03-13 11:15:00,17.762,17.762,17.7285,17.7285,10104.297999999999 |
| 2025-03-13 11:20:00,17.847,17.847,17.787,17.7915,10431.625999999998 |
| 2025-03-13 11:25:00,17.783,17.785,17.7605,17.779,9792.975999999999 |
| 2025-03-13 11:30:00,17.7785,17.8525,17.7785,17.8525,10588.435999999998 |
| 2025-03-13 11:35:00,17.8525,17.857,17.838,17.85,9552.119999999999 |
| 2025-03-13 11:40:00,17.859,17.8785,17.859,17.875999999999998,10264.916 |
| 2025-03-13 11:45:00,17.8665,17.878,17.862499999999997,17.878,10507.894 |
| 2025-03-13 11:50:00,17.863,17.8735,17.863,17.869999999999997,11273.143999999998 |
| 2025-03-13 11:55:00,17.8675,17.905,17.8675,17.905,10315.894 |
| 2025-03-13 12:00:00,17.9055,17.9055,17.862000000000002,17.869999999999997,10002.528 |
| 2025-03-13 12:05:00,17.8785,17.8785,17.8205,17.8385,10207.329999999998 |
| 2025-03-13 12:10:00,17.833,17.8385,17.8315,17.8315,10207.971999999998 |
| 2025-03-13 12:15:00,17.866999999999997,17.912,17.866999999999997,17.902,10106.393999999998 |
| 2025-03-13 12:20:00,17.911,18.0475,17.911,18.012,9433.248 |
| 2025-03-13 12:25:00,18.015,18.039,18.0105,18.037,10455.795999999998 |
| 2025-03-13 12:30:00,17.997,18.012,17.9545,17.9815,8785.572 |
| 2025-03-13 12:35:00,17.9605,17.9605,17.9035,17.9085,8505.75 |
| 2025-03-13 12:40:00,17.9615,17.9615,17.93,17.942500000000003,8935.206 |
| 2025-03-13 12:45:00,17.906,17.936,17.871499999999997,17.871499999999997,8867.306 |
| 2025-03-13 12:50:00,17.863,17.874000000000002,17.828000000000003,17.828000000000003,8676.0 |
| 2025-03-13 12:55:00,17.816499999999998,17.8615,17.814,17.8615,9481.880000000001 |
| 2025-03-13 13:00:00,17.9325,17.9665,17.9325,17.9665,10188.757999999998 |
| 2025-03-13 13:05:00,17.9815,17.9815,17.939,17.954,10183.184 |
| 2025-03-13 13:10:00,17.923000000000002,17.9495,17.923000000000002,17.9325,10110.331999999999 |
| 2025-03-13 13:15:00,17.948500000000003,17.962,17.9255,17.9255,10694.651999999998 |
| 2025-03-13 13:20:00,17.905,17.9955,17.905,17.9615,9919.205999999998 |
| 2025-03-13 13:25:00,17.953,17.977,17.9505,17.9505,9788.575999999997 |
| 2025-03-13 13:30:00,17.902,17.951999999999998,17.845,17.871000000000002,9657.914 |
| 2025-03-13 13:35:00,17.836,17.836,17.798000000000002,17.802500000000002,8725.7 |
| 2025-03-13 13:40:00,17.7825,17.811999999999998,17.7825,17.79,9782.784 |
| 2025-03-13 13:45:00,17.8135,17.8135,17.732,17.736,8061.170000000001 |
| 2025-03-13 13:50:00,17.7015,17.727,17.673000000000002,17.688,8821.814 |
| 2025-03-13 13:55:00,17.7025,17.7025,17.6595,17.692500000000003,9931.278 |
| 2025-03-13 14:00:00,17.688000000000002,17.756500000000003,17.67,17.7395,9932.615999999998 |
| 2025-03-13 14:05:00,17.772,17.775,17.7525,17.7525,10368.725999999999 |
| 2025-03-13 14:10:00,17.753,17.822000000000003,17.75,17.822000000000003,9806.963999999998 |
| 2025-03-13 14:15:00,17.8185,17.8785,17.8185,17.8785,8936.412 |
| 2025-03-13 14:20:00,17.8505,17.8505,17.7975,17.839,9825.643999999998 |
| 2025-03-13 14:25:00,17.8465,17.859,17.8335,17.8335,10105.282 |
| 2025-03-13 14:30:00,17.846,17.860500000000002,17.8375,17.860500000000002,10462.011999999999 |
| 2025-03-13 14:35:00,17.878999999999998,17.9095,17.8715,17.880000000000003,9966.203999999998 |
| 2025-03-13 14:40:00,17.8675,17.8675,17.8315,17.8585,9441.402 |
| 2025-03-13 14:45:00,17.8765,17.8765,17.82,17.8345,9733.743999999999 |
| 2025-03-13 14:50:00,17.831,17.907,17.831,17.8855,9969.467999999999 |
| 2025-03-13 14:55:00,17.881999999999998,17.881999999999998,17.862000000000002,17.8625,10715.505999999998 |
| 2025-03-13 15:00:00,17.874000000000002,17.874000000000002,17.805,17.805,9711.405999999999 |
| 2025-03-13 15:05:00,17.764499999999998,17.777,17.7545,17.7635,8928.395999999999 |
| 2025-03-13 15:10:00,17.7825,17.82,17.7825,17.816499999999998,10396.253999999997 |
| 2025-03-13 15:15:00,17.7955,17.8455,17.7955,17.8455,9636.243999999999 |
| 2025-03-13 15:20:00,17.8455,17.881999999999998,17.8455,17.881999999999998,10498.781999999997 |
| 2025-03-13 15:25:00,17.871000000000002,17.887999999999998,17.856,17.887999999999998,10236.484 |
| 2025-03-13 15:30:00,17.8825,17.9005,17.8755,17.8755,10109.416 |
| 2025-03-13 15:35:00,17.833,17.833,17.812,17.8215,9435.088 |
| 2025-03-13 15:40:00,17.8285,17.8715,17.8285,17.863,9833.374 |
| 2025-03-13 15:45:00,17.854,17.854,17.816,17.849,10348.705999999998 |
| 2025-03-13 15:50:00,17.843,17.880000000000003,17.843,17.880000000000003,10322.113999999998 |
| 2025-03-13 15:55:00,17.895,17.929000000000002,17.895,17.924500000000002,9880.563999999998 |
| 2025-03-13 16:00:00,17.919,17.9385,17.89,17.9375,10347.068000000001 |
| 2025-03-13 16:05:00,17.8965,17.8965,17.805999999999997,17.810499999999998,9718.23 |
| 2025-03-13 16:10:00,17.793,17.793,17.764499999999998,17.7665,10411.243999999999 |
| 2025-03-13 16:15:00,17.741,17.795,17.741,17.7685,9894.836 |
| 2025-03-13 16:20:00,17.796,17.8065,17.784,17.7915,9561.965999999997 |
| 2025-03-13 16:25:00,17.767000000000003,17.767000000000003,17.696,17.696,9031.45 |
| 2025-03-13 16:30:00,17.701999999999998,17.734,17.701999999999998,17.726,8940.364000000001 |
| 2025-03-13 16:35:00,17.685,17.740499999999997,17.685,17.740499999999997,9513.248 |
| 2025-03-13 16:40:00,17.738500000000002,17.738500000000002,17.7155,17.7155,9583.172 |
| 2025-03-13 16:45:00,17.682499999999997,17.682499999999997,17.6215,17.630000000000003,9375.396 |
| 2025-03-13 16:50:00,17.639499999999998,17.639499999999998,17.593,17.593,8958.218 |
| 2025-03-13 16:55:00,17.5915,17.616999999999997,17.583,17.616999999999997,10352.973999999998 |
| 2025-03-13 17:00:00,17.6045,17.625999999999998,17.5855,17.625999999999998,10205.714 |
| 2025-03-13 17:05:00,17.625999999999998,17.6505,17.594,17.6505,10431.908 |
| 2025-03-13 17:10:00,17.628,17.628999999999998,17.5875,17.622500000000002,9475.59 |
| 2025-03-13 17:15:00,17.613,17.6255,17.566000000000003,17.572000000000003,10218.163999999999 |
| 2025-03-13 17:20:00,17.576999999999998,17.597,17.545,17.545,9749.444 |
| 2025-03-13 17:25:00,17.5415,17.57,17.524,17.57,10030.208 |
| 2025-03-13 17:30:00,17.570999999999998,17.570999999999998,17.4895,17.4895,8751.308 |
| 2025-03-13 17:35:00,17.5135,17.5135,17.4755,17.4755,8191.65 |
| 2025-03-13 17:40:00,17.482,17.484,17.435000000000002,17.435000000000002,9306.092 |
| 2025-03-13 17:45:00,17.414,17.417,17.389499999999998,17.417,8980.3 |
| 2025-03-13 17:50:00,17.441499999999998,17.453,17.4165,17.4165,9910.622 |
| 2025-03-13 17:55:00,17.4095,17.415,17.393,17.415,9044.130000000001 |
| 2025-03-13 18:00:00,17.430999999999997,17.503,17.430999999999997,17.4865,9934.096 |
| 2025-03-13 18:05:00,17.517,17.5445,17.4925,17.5445,9983.516 |
| 2025-03-13 18:10:00,17.5615,17.5885,17.5535,17.5715,10416.916000000001 |
| 2025-03-13 18:15:00,17.5555,17.5595,17.548000000000002,17.5595,9733.188 |
| 2025-03-13 18:20:00,17.57,17.6265,17.57,17.621000000000002,10351.969999999998 |
| 2025-03-13 18:25:00,17.6125,17.6495,17.6125,17.6495,10241.847999999998 |
| 2025-03-13 18:30:00,17.6405,17.672,17.628999999999998,17.628999999999998,10220.965999999999 |
| 2025-03-13 18:35:00,17.6145,17.6625,17.6145,17.652,8665.936 |
| 2025-03-13 18:40:00,17.655,17.692,17.655,17.692,10473.203999999998 |
| 2025-03-13 18:45:00,17.668,17.701,17.668,17.6755,10648.251999999999 |
| 2025-03-13 18:50:00,17.6805,17.6855,17.665,17.685000000000002,10620.681999999997 |
| 2025-03-13 18:55:00,17.694000000000003,17.7005,17.6805,17.692,10652.709999999997 |
| 2025-03-13 19:00:00,17.7145,17.741500000000002,17.701,17.701,9664.001999999999 |
| 2025-03-13 19:05:00,17.7115,17.7135,17.689999999999998,17.7045,11033.438 |
| 2025-03-13 19:10:00,17.704,17.741,17.704,17.7405,10732.385999999999 |
| 2025-03-13 19:15:00,17.7335,17.7335,17.695999999999998,17.7195,10750.043999999998 |
| 2025-03-13 19:20:00,17.714,17.714,17.6625,17.6625,10151.838 |
| 2025-03-13 19:25:00,17.637,17.639499999999998,17.613,17.627499999999998,9559.766 |
| 2025-03-13 19:30:00,17.621000000000002,17.683,17.621000000000002,17.683,10079.057999999999 |
| 2025-03-13 19:35:00,17.6775,17.6775,17.631,17.637999999999998,9717.552 |
| 2025-03-13 19:40:00,17.631500000000003,17.631500000000003,17.6075,17.615000000000002,9534.362 |
| 2025-03-13 19:45:00,17.6295,17.6425,17.618000000000002,17.625999999999998,9688.134 |
| 2025-03-13 19:50:00,17.619999999999997,17.6745,17.619999999999997,17.657,10006.365999999998 |
| 2025-03-13 19:55:00,17.6505,17.679000000000002,17.6505,17.652,9812.952 |
| 2025-03-13 20:00:00,17.6815,17.6815,17.6645,17.68,10654.429999999998 |
| 2025-03-13 20:05:00,17.6755,17.713,17.6545,17.713,10468.289999999997 |
| 2025-03-13 20:10:00,17.686,17.694499999999998,17.674999999999997,17.674999999999997,10905.452 |
| 2025-03-13 20:15:00,17.6925,17.715,17.6925,17.7115,10361.728 |
| 2025-03-13 20:20:00,17.7345,17.7345,17.7015,17.7015,10987.131999999998 |
| 2025-03-13 20:25:00,17.692999999999998,17.692999999999998,17.674,17.688000000000002,10240.341999999999 |
| 2025-03-13 20:30:00,17.689500000000002,17.709,17.683,17.692999999999998,9799.615999999998 |
| 2025-03-13 20:35:00,17.6845,17.685499999999998,17.673000000000002,17.685499999999998,11045.544 |
| 2025-03-13 20:40:00,17.673000000000002,17.673000000000002,17.610999999999997,17.610999999999997,9550.092 |
| 2025-03-13 20:45:00,17.6115,17.6115,17.552,17.552,9280.922 |
| 2025-03-13 20:50:00,17.551000000000002,17.5715,17.5445,17.562,8126.3460000000005 |
| 2025-03-13 20:55:00,17.563000000000002,17.6015,17.5615,17.5615,9701.336 |
| 2025-03-13 21:00:00,17.5695,17.573,17.5485,17.573,9263.008 |
| 2025-03-13 21:05:00,17.5835,17.6055,17.5835,17.6025,9544.658 |
| 2025-03-13 21:10:00,17.592,17.592,17.5335,17.5335,9234.822 |
| 2025-03-13 21:15:00,17.561999999999998,17.5625,17.514,17.5335,9760.472 |
| 2025-03-13 21:20:00,17.535,17.576,17.535,17.576,10508.463999999998 |
| 2025-03-13 21:25:00,17.59,17.597,17.578,17.597,10850.401999999998 |
| 2025-03-13 21:30:00,17.5685,17.586,17.543999999999997,17.543999999999997,10349.821999999996 |
| 2025-03-13 21:35:00,17.5885,17.5995,17.561500000000002,17.5995,10312.813999999998 |
| 2025-03-13 21:40:00,17.6275,17.637999999999998,17.602,17.637999999999998,12052.181999999999 |
| 2025-03-13 21:45:00,17.6405,17.6615,17.6405,17.661,11093.412 |
| 2025-03-13 21:50:00,17.6675,17.6675,17.6415,17.6415,10535.495999999997 |
| 2025-03-13 21:55:00,17.6485,17.689500000000002,17.6485,17.689500000000002,11205.586 |
| 2025-03-13 22:00:00,17.6815,17.727,17.6815,17.727,11029.969999999998 |
| 2025-03-13 22:05:00,17.7395,17.789,17.7395,17.789,11186.973999999998 |
| 2025-03-13 22:10:00,17.762,17.7955,17.762,17.7955,11126.369999999999 |
| 2025-03-13 22:15:00,17.756,17.777,17.756,17.7725,10954.764 |
| 2025-03-13 22:20:00,17.7885,17.84,17.7885,17.835,10343.126 |
| 2025-03-13 22:25:00,17.8535,17.8685,17.837,17.859,10223.243999999999 |
| 2025-03-13 22:30:00,17.83,17.839,17.813000000000002,17.813000000000002,11175.077999999998 |
| 2025-03-13 22:35:00,17.8375,17.8565,17.826,17.8565,10471.374 |
| 2025-03-13 22:40:00,17.851,17.852,17.834,17.834,10495.918 |
| 2025-03-13 22:45:00,17.8635,17.91,17.8635,17.9025,9777.467999999999 |
| 2025-03-13 22:50:00,17.9065,17.922,17.9065,17.911,10102.814 |
| 2025-03-13 22:55:00,17.9105,17.932000000000002,17.9105,17.932000000000002,9278.626 |
| 2025-03-13 23:00:00,17.912,17.9165,17.889499999999998,17.9165,9555.164 |
| 2025-03-13 23:05:00,17.9165,17.9785,17.9165,17.9785,10200.578 |
| 2025-03-13 23:10:00,17.9415,17.9415,17.902,17.9135,9339.342 |
| 2025-03-13 23:15:00,17.9085,17.927999999999997,17.9035,17.919,9957.891999999998 |
| 2025-03-13 23:20:00,17.8935,17.9015,17.874000000000002,17.875999999999998,10421.583999999999 |
| 2025-03-13 23:25:00,17.871000000000002,17.871000000000002,17.8545,17.8545,9137.398000000001 |
| 2025-03-13 23:30:00,17.8615,17.8815,17.849,17.88,10284.141999999998 |
| 2025-03-13 23:35:00,17.865499999999997,17.8735,17.8585,17.8735,10101.402 |
| 2025-03-13 23:40:00,17.8675,17.8705,17.863500000000002,17.8705,10842.243999999999 |
| 2025-03-13 23:45:00,17.881500000000003,17.903,17.881500000000003,17.903,10688.197999999999 |
| 2025-03-13 23:50:00,17.908,17.908,17.881999999999998,17.8845,10817.645999999999 |
| 2025-03-13 23:55:00,17.884,17.895,17.8825,17.883000000000003,10472.308 |
| 2025-03-14 00:00:00,17.866500000000002,17.8825,17.8485,17.8585,10321.672 |
| 2025-03-14 00:05:00,17.887,17.896,17.8745,17.8855,10445.149999999998 |
| 2025-03-14 00:10:00,17.893,17.893,17.8765,17.8795,11790.985999999999 |
| 2025-03-14 00:15:00,17.8645,17.8645,17.8535,17.8595,9368.336 |
| 2025-03-14 00:20:00,17.85,17.8555,17.8245,17.8555,9501.372 |
| 2025-03-14 00:25:00,17.8455,17.8855,17.8455,17.884,9828.895999999999 |
| 2025-03-14 00:30:00,17.9065,17.9265,17.903,17.9075,10028.218 |
| 2025-03-14 00:35:00,17.899,17.9285,17.899,17.9285,10490.591999999999 |
| 2025-03-14 00:40:00,17.974,17.9955,17.974,17.9765,10372.026 |
| 2025-03-14 00:45:00,17.9645,17.9645,17.945999999999998,17.9565,10294.967999999999 |
| 2025-03-14 00:50:00,18.005000000000003,18.0275,18.0035,18.0035,9791.782 |
| 2025-03-14 00:55:00,18.000999999999998,18.012999999999998,17.9935,17.9935,11292.443999999998 |
| 2025-03-14 01:00:00,18.003500000000003,18.011499999999998,17.9825,17.9835,10369.223999999998 |
| 2025-03-14 01:05:00,17.9675,17.9675,17.9345,17.964,10264.785999999998 |
| 2025-03-14 01:10:00,17.957,17.9725,17.957,17.965,9912.423999999999 |
| 2025-03-14 01:15:00,17.936,17.936,17.9075,17.9075,9752.431999999999 |
| 2025-03-14 01:20:00,17.9135,17.9135,17.8715,17.877499999999998,10355.484 |
| 2025-03-14 01:25:00,17.8845,17.904,17.8845,17.904,10278.253999999999 |
| 2025-03-14 01:30:00,17.915,17.945500000000003,17.903,17.945500000000003,9798.189999999999 |
| 2025-03-14 01:35:00,17.950499999999998,17.958,17.9245,17.941000000000003,10133.194 |
| 2025-03-14 01:40:00,17.97,17.9825,17.948999999999998,17.963,11072.302 |
| 2025-03-14 01:45:00,17.9715,17.9715,17.933,17.9345,10026.984 |
| 2025-03-14 01:50:00,17.930999999999997,17.930999999999997,17.913,17.913,10751.247999999998 |
| 2025-03-14 01:55:00,17.8965,17.907,17.887500000000003,17.887500000000003,9930.81 |
| 2025-03-14 02:00:00,17.889499999999998,17.8975,17.8765,17.878999999999998,10713.006 |
| 2025-03-14 02:05:00,17.8965,17.8965,17.8735,17.880000000000003,10691.934 |
| 2025-03-14 02:10:00,17.896,17.896,17.884999999999998,17.886499999999998,11113.077999999998 |
| 2025-03-14 02:15:00,17.8985,17.915,17.8985,17.9135,10641.147999999997 |
| 2025-03-14 02:20:00,17.9145,17.955,17.9145,17.9505,11151.181999999999 |
| 2025-03-14 02:25:00,17.942,17.982,17.942,17.982,10815.829999999998 |
| 2025-03-14 02:30:00,17.9745,17.9825,17.963,17.9735,10716.961999999998 |
| 2025-03-14 02:35:00,17.991,18.014499999999998,17.991,18.014499999999998,10478.676 |
| 2025-03-14 02:40:00,17.982,18.000999999999998,17.971,18.000999999999998,10319.523999999998 |
| 2025-03-14 02:45:00,17.990000000000002,18.015,17.972,18.015,9932.637999999999 |
| 2025-03-14 02:50:00,18.012,18.060000000000002,18.012,18.054000000000002,10256.421999999999 |
| 2025-03-14 02:55:00,18.041,18.057000000000002,18.041,18.0465,10494.791999999998 |
| 2025-03-14 03:00:00,18.0475,18.0475,18.012999999999998,18.012999999999998,10057.184 |
| 2025-03-14 03:05:00,18.006,18.006,17.988,17.989,9935.285999999998 |
| 2025-03-14 03:10:00,17.984,17.994,17.9775,17.984,10822.565999999999 |
| 2025-03-14 03:15:00,17.9875,17.9875,17.9495,17.9495,11431.106 |
| 2025-03-14 03:20:00,17.948999999999998,17.9725,17.947000000000003,17.9725,9626.937999999998 |
| 2025-03-14 03:25:00,17.9885,17.988500000000002,17.9835,17.988500000000002,10225.685999999998 |
| 2025-03-14 03:30:00,17.9645,17.993000000000002,17.964,17.993000000000002,10765.822 |
| 2025-03-14 03:35:00,17.999000000000002,17.999000000000002,17.9815,17.9815,10551.442 |
| 2025-03-14 03:40:00,17.98,17.987000000000002,17.9625,17.9625,10999.84 |
| 2025-03-14 03:45:00,17.9715,17.9715,17.951,17.9605,12477.247999999998 |
| 2025-03-14 03:50:00,17.951999999999998,17.97,17.951,17.9695,10853.519999999999 |
| 2025-03-14 03:55:00,17.9675,17.9705,17.963,17.9645,10426.092 |
| 2025-03-14 04:00:00,18.023,18.0315,18.012,18.012999999999998,11240.382 |
| 2025-03-14 04:05:00,17.939999999999998,17.965,17.939999999999998,17.965,9866.27 |
| 2025-03-14 04:10:00,17.963,17.963,17.8975,17.919,10176.689999999999 |
| 2025-03-14 04:15:00,17.9185,17.9395,17.9185,17.937,11657.144 |
| 2025-03-14 04:20:00,17.935000000000002,17.9445,17.9295,17.9445,11431.97 |
| 2025-03-14 04:25:00,17.9445,17.9445,17.933999999999997,17.933999999999997,10453.963999999998 |
| 2025-03-14 04:30:00,17.933999999999997,17.933999999999997,17.893,17.893,10157.652 |
| 2025-03-14 04:35:00,17.889000000000003,17.899,17.877,17.877,10502.102 |
| 2025-03-14 04:40:00,17.866500000000002,17.8775,17.85,17.8565,9408.232 |
| 2025-03-14 04:45:00,17.865499999999997,17.878,17.865499999999997,17.878,10391.496 |
| 2025-03-14 04:50:00,17.875500000000002,17.878999999999998,17.875500000000002,17.875999999999998,11607.757999999998 |
| 2025-03-14 04:55:00,17.875999999999998,17.875999999999998,17.865499999999997,17.865499999999997,11504.241999999998 |
| 2025-03-14 05:00:00,17.8675,17.868000000000002,17.857,17.8595,11155.25 |
| 2025-03-14 05:05:00,17.8625,17.874,17.856,17.863999999999997,10362.735999999999 |
| 2025-03-14 05:10:00,17.847,17.851,17.8355,17.851,10882.774 |
| 2025-03-14 05:15:00,17.866,17.9145,17.866,17.9145,11681.518 |
| 2025-03-14 05:20:00,17.939999999999998,17.9675,17.938499999999998,17.9675,9685.922 |
| 2025-03-14 05:25:00,17.996000000000002,17.996000000000002,17.985,17.9925,10743.918 |
| 2025-03-14 05:30:00,18.009999999999998,18.025,17.9945,18.024,10523.773999999998 |
| 2025-03-14 05:35:00,18.003999999999998,18.0205,18.003999999999998,18.014499999999998,10308.369999999999 |
| 2025-03-14 05:40:00,18.015,18.015,18.0035,18.012,11103.862 |
| 2025-03-14 05:45:00,18.012999999999998,18.012999999999998,17.9935,17.9935,10557.028 |
| 2025-03-14 05:50:00,17.994,18.0075,17.994,18.0075,11453.359999999997 |
| 2025-03-14 05:55:00,18.012999999999998,18.0225,18.012999999999998,18.017,11291.026 |
| 2025-03-14 06:00:00,18.028,18.043,18.008000000000003,18.043,10355.227999999997 |
| 2025-03-14 06:05:00,18.0275,18.0275,17.9985,18.0135,10856.061999999998 |
| 2025-03-14 06:10:00,18.015,18.024,18.007,18.024,10524.836 |
| 2025-03-14 06:15:00,18.031,18.031,18.016,18.016,10993.051999999998 |
| 2025-03-14 06:20:00,18.016,18.02,18.014,18.014,10509.355999999998 |
| 2025-03-14 06:25:00,18.031,18.045,18.031,18.045,10545.669999999998 |
| 2025-03-14 06:30:00,18.039,18.115,18.039,18.115,10464.274 |
| 2025-03-14 06:35:00,18.106,18.124000000000002,18.1025,18.1165,10734.741999999998 |
| 2025-03-14 06:40:00,18.124000000000002,18.124000000000002,18.106,18.122999999999998,9885.97 |
| 2025-03-14 06:45:00,18.136000000000003,18.155,18.136000000000003,18.155,10112.246000000001 |
| 2025-03-14 06:50:00,18.1385,18.149,18.1385,18.1435,10173.149999999998 |
| 2025-03-14 06:55:00,18.146,18.1545,18.146,18.147,10816.143999999997 |
| 2025-03-14 07:00:00,18.124000000000002,18.159,18.124000000000002,18.1475,10698.653999999999 |
| 2025-03-14 07:05:00,18.1635,18.1765,18.163,18.1765,9968.719999999998 |
| 2025-03-14 07:10:00,18.1905,18.1905,18.137999999999998,18.166,10259.081999999999 |
| 2025-03-14 07:15:00,18.1745,18.201999999999998,18.1725,18.173000000000002,10460.944 |
| 2025-03-14 07:20:00,18.174,18.174,18.161,18.161,11300.117999999999 |
| 2025-03-14 07:25:00,18.1645,18.1645,18.143,18.143,10604.315999999999 |
| 2025-03-14 07:30:00,18.1445,18.192,18.1445,18.192,9366.668 |
| 2025-03-14 07:35:00,18.213,18.23,18.213,18.2195,9540.251999999999 |
| 2025-03-14 07:40:00,18.2335,18.2895,18.2335,18.278,10121.23 |
| 2025-03-14 07:45:00,18.282,18.2945,18.2735,18.2735,9912.678 |
| 2025-03-14 07:50:00,18.267,18.285,18.267,18.2775,10154.037999999999 |
| 2025-03-14 07:55:00,18.2705,18.2705,18.255000000000003,18.2695,10491.856 |
| 2025-03-14 08:00:00,18.3135,18.383499999999998,18.3135,18.383499999999998,10097.486 |
| 2025-03-14 08:05:00,18.3935,18.4185,18.298000000000002,18.298000000000002,10579.903999999999 |
| 2025-03-14 08:10:00,18.317500000000003,18.341,18.311999999999998,18.341,10123.478 |
| 2025-03-14 08:15:00,18.3215,18.4175,18.3215,18.4175,9141.76 |
| 2025-03-14 08:20:00,18.4165,18.4205,18.3915,18.4205,9061.857999999998 |
| 2025-03-14 08:25:00,18.448999999999998,18.448999999999998,18.43,18.4465,10193.272 |
| 2025-03-14 08:30:00,18.4725,18.4725,18.372999999999998,18.372999999999998,10598.723999999998 |
| 2025-03-14 08:35:00,18.383,18.408,18.383,18.3885,9351.253999999999 |
| 2025-03-14 08:40:00,18.389000000000003,18.389000000000003,18.3585,18.3585,9480.117999999999 |
| 2025-03-14 08:45:00,18.3805,18.3805,18.3485,18.378,9455.292 |
| 2025-03-14 08:50:00,18.368000000000002,18.368000000000002,18.3295,18.33,9274.539999999999 |
| 2025-03-14 08:55:00,18.318,18.338,18.318,18.326999999999998,9264.59 |
| 2025-03-14 09:00:00,18.3515,18.359499999999997,18.3295,18.3415,9295.278 |
| 2025-03-14 09:05:00,18.3465,18.3465,18.2955,18.2955,9854.16 |
| 2025-03-14 09:10:00,18.302999999999997,18.302999999999997,18.28,18.28,10067.8 |
| 2025-03-14 09:15:00,18.291,18.301000000000002,18.2825,18.301000000000002,10074.302 |
| 2025-03-14 09:20:00,18.313000000000002,18.313000000000002,18.2915,18.2915,9790.637999999999 |
| 2025-03-14 09:25:00,18.2945,18.301499999999997,18.282,18.294,8603.438 |
| 2025-03-14 09:30:00,18.298000000000002,18.298000000000002,18.24,18.24,8990.242 |
| 2025-03-14 09:35:00,18.2545,18.2545,18.239,18.247500000000002,9420.472 |
| 2025-03-14 09:40:00,18.2485,18.277,18.241500000000002,18.2725,10233.570000000002 |
| 2025-03-14 09:45:00,18.2715,18.2715,18.2585,18.259999999999998,10216.583999999999 |
| 2025-03-14 09:50:00,18.2675,18.269,18.212,18.212,9466.351999999999 |
| 2025-03-14 09:55:00,18.2135,18.2135,18.2105,18.2125,9066.783999999998 |
| 2025-03-14 10:00:00,18.2345,18.2345,18.203000000000003,18.206,8171.378 |
| 2025-03-14 10:05:00,18.183999999999997,18.186,18.1625,18.174,8047.232000000001 |
| 2025-03-14 10:10:00,18.1635,18.1665,18.1515,18.1515,7848.406000000001 |
| 2025-03-14 10:15:00,18.139000000000003,18.1645,18.139000000000003,18.151,8065.714000000002 |
| 2025-03-14 10:20:00,18.146,18.146,18.134999999999998,18.144,8883.126 |
| 2025-03-14 10:25:00,18.164,18.179000000000002,18.164,18.179000000000002,8577.430000000002 |
| 2025-03-14 10:30:00,18.179000000000002,18.179000000000002,18.158,18.162,8364.508 |
| 2025-03-14 10:35:00,18.183,18.218,18.183,18.218,8235.330000000002 |
| 2025-03-14 10:40:00,18.216,18.223,18.195999999999998,18.195999999999998,7931.280000000002 |
| 2025-03-14 10:45:00,18.2135,18.253999999999998,18.2135,18.2185,7860.286000000002 |
| 2025-03-14 10:50:00,18.235500000000002,18.235500000000002,18.186,18.186500000000002,8355.282000000001 |
| 2025-03-14 10:55:00,18.1855,18.1855,18.1665,18.1665,7568.274 |
| 2025-03-14 11:00:00,18.180999999999997,18.1825,18.173000000000002,18.177999999999997,9896.204 |
| 2025-03-14 11:05:00,18.18,18.18,18.1645,18.1675,9801.423999999999 |
| 2025-03-14 11:10:00,18.164,18.2055,18.164,18.2055,10758.844 |
| 2025-03-14 11:15:00,18.1905,18.211,18.1905,18.211,10114.803999999998 |
| 2025-03-14 11:20:00,18.212,18.2345,18.2085,18.2345,10074.478 |
| 2025-03-14 11:25:00,18.228,18.228,18.2175,18.2185,10520.175999999998 |
| 2025-03-14 11:30:00,18.234499999999997,18.234499999999997,18.2025,18.2055,9741.787999999997 |
| 2025-03-14 11:35:00,18.2075,18.232,18.2075,18.2205,9040.28 |
| 2025-03-14 11:40:00,18.219,18.2385,18.2155,18.2385,9567.078 |
| 2025-03-14 11:45:00,18.2125,18.22,18.2125,18.22,10823.043999999998 |
| 2025-03-14 11:50:00,18.214,18.214,18.1975,18.205,9223.538 |
| 2025-03-14 11:55:00,18.209,18.2165,18.207,18.208,10431.818000000001 |
| 2025-03-14 12:00:00,18.214,18.214,18.171999999999997,18.171999999999997,10379.261999999999 |
| 2025-03-14 12:05:00,18.183999999999997,18.183999999999997,18.1515,18.1515,9960.88 |
| 2025-03-14 12:10:00,18.130000000000003,18.130000000000003,18.082,18.1235,10343.795999999998 |
| 2025-03-14 12:15:00,18.134999999999998,18.134999999999998,18.064500000000002,18.091,9736.086 |
| 2025-03-14 12:20:00,18.1195,18.16,18.1195,18.141,9897.85 |
| 2025-03-14 12:25:00,18.1315,18.137,18.121499999999997,18.128500000000003,10590.613999999998 |
| 2025-03-14 12:30:00,18.130000000000003,18.130000000000003,18.0845,18.0845,9690.384 |
| 2025-03-14 12:35:00,18.0995,18.0995,18.0625,18.0625,9521.029999999999 |
| 2025-03-14 12:40:00,18.052,18.0645,18.051000000000002,18.0645,9998.67 |
| 2025-03-14 12:45:00,18.072000000000003,18.09,18.042,18.0725,9766.448 |
| 2025-03-14 12:50:00,18.079,18.0895,18.079,18.086,10383.571999999998 |
| 2025-03-14 12:55:00,18.0845,18.1215,18.0845,18.118000000000002,10732.281999999997 |
| 2025-03-14 13:00:00,18.122500000000002,18.124499999999998,18.109,18.1205,10100.636 |
| 2025-03-14 13:05:00,18.124000000000002,18.124000000000002,18.0845,18.0845,10735.363999999998 |
| 2025-03-14 13:10:00,18.078,18.079,18.0715,18.072000000000003,9392.684000000001 |
| 2025-03-14 13:15:00,18.0775,18.116,18.0775,18.116,10105.55 |
| 2025-03-14 13:20:00,18.1195,18.1195,18.084,18.0855,10781.107999999998 |
| 2025-03-14 13:25:00,18.058999999999997,18.070999999999998,18.0425,18.070999999999998,10093.686 |
| 2025-03-14 13:30:00,18.1055,18.157,18.1055,18.157,9878.228 |
| 2025-03-14 13:35:00,18.166,18.168,18.134,18.134,10454.547999999999 |
| 2025-03-14 13:40:00,18.118000000000002,18.1235,18.048499999999997,18.064999999999998,9281.388 |
| 2025-03-14 13:45:00,18.0875,18.099,18.069000000000003,18.099,8844.91 |
| 2025-03-14 13:50:00,18.134999999999998,18.164,18.127499999999998,18.164,9696.401999999998 |
| 2025-03-14 13:55:00,18.159,18.159,18.1125,18.128999999999998,9228.88 |
| 2025-03-14 14:00:00,18.0375,18.124499999999998,18.0375,18.124499999999998,9946.56 |
| 2025-03-14 14:05:00,18.118499999999997,18.118499999999997,18.033,18.033,9505.374 |
| 2025-03-14 14:10:00,18.0995,18.1025,18.0815,18.091,9787.246 |
| 2025-03-14 14:15:00,18.1205,18.122,18.082,18.109,10082.257999999998 |
| 2025-03-14 14:20:00,18.086,18.1545,18.086,18.1545,10120.768 |
| 2025-03-14 14:25:00,18.1475,18.162,18.146,18.162,10215.185999999998 |
| 2025-03-14 14:30:00,18.17,18.219,18.17,18.2125,10019.846 |
| 2025-03-14 14:35:00,18.201,18.246000000000002,18.201,18.246000000000002,10811.576 |
| 2025-03-14 14:40:00,18.282,18.282,18.2225,18.2295,10224.16 |
| 2025-03-14 14:45:00,18.2415,18.2415,18.1875,18.1995,9467.124 |
| 2025-03-14 14:50:00,18.203,18.2525,18.203,18.2165,10445.001999999999 |
| 2025-03-14 14:55:00,18.195999999999998,18.217,18.195999999999998,18.217,8897.253999999999 |
| 2025-03-14 15:00:00,18.243000000000002,18.288,18.243000000000002,18.288,9508.136 |
| 2025-03-14 15:05:00,18.2985,18.358,18.2985,18.328,10990.355999999998 |
| 2025-03-14 15:10:00,18.305,18.326,18.2925,18.2925,9851.538 |
| 2025-03-14 15:15:00,18.2925,18.399,18.2925,18.399,9042.761999999999 |
| 2025-03-14 15:20:00,18.3945,18.3945,18.326,18.326,9703.89 |
| 2025-03-14 15:25:00,18.345,18.372999999999998,18.3435,18.372999999999998,9836.289999999999 |
| 2025-03-14 15:30:00,18.378,18.4065,18.378,18.3945,9731.212 |
| 2025-03-14 15:35:00,18.3995,18.3995,18.354,18.3675,9823.988 |
| 2025-03-14 15:40:00,18.378,18.381,18.3535,18.3535,9761.562 |
| 2025-03-14 15:45:00,18.319000000000003,18.319000000000003,18.262,18.2735,8261.804 |
| 2025-03-14 15:50:00,18.285,18.285,18.226,18.241,9296.642 |
| 2025-03-14 15:55:00,18.23,18.2605,18.23,18.252499999999998,9107.452 |
| 2025-03-14 16:00:00,18.278,18.304499999999997,18.244999999999997,18.255000000000003,10648.153999999999 |
| 2025-03-14 16:05:00,18.223,18.237000000000002,18.2145,18.237000000000002,10951.53 |
| 2025-03-14 16:10:00,18.264000000000003,18.265,18.249499999999998,18.253,11119.647999999997 |
| 2025-03-14 16:15:00,18.2735,18.2835,18.241999999999997,18.2835,11599.669999999998 |
| 2025-03-14 16:20:00,18.302,18.302,18.2625,18.275,12677.029999999999 |
| 2025-03-14 16:25:00,18.2505,18.2505,18.229,18.238999999999997,10569.95 |
| 2025-03-14 16:30:00,18.2415,18.2415,18.206000000000003,18.225,9546.579999999998 |
| 2025-03-14 16:35:00,18.237000000000002,18.279,18.237000000000002,18.272,9758.63 |
| 2025-03-14 16:40:00,18.2595,18.27,18.253500000000003,18.27,10529.457999999999 |
| 2025-03-14 16:45:00,18.2615,18.2615,18.2215,18.241999999999997,10056.75 |
| 2025-03-14 16:50:00,18.2555,18.2605,18.25,18.25,10278.359999999997 |
| 2025-03-14 16:55:00,18.25,18.2565,18.247,18.255000000000003,11753.143999999997 |
| 2025-03-14 17:00:00,18.2515,18.253999999999998,18.2155,18.2155,10386.588 |
| 2025-03-14 17:05:00,18.195500000000003,18.1965,18.1755,18.1755,10765.612000000001 |
| 2025-03-14 17:10:00,18.1695,18.176499999999997,18.154,18.176499999999997,11019.079999999998 |
| 2025-03-14 17:15:00,18.156,18.156,18.1435,18.1435,10624.984 |
| 2025-03-14 17:20:00,18.1465,18.1515,18.124499999999998,18.125500000000002,10162.421999999999 |
| 2025-03-14 17:25:00,18.131999999999998,18.131999999999998,18.113,18.114,9676.068000000001 |
| 2025-03-14 17:30:00,18.113,18.122999999999998,18.0845,18.0845,10646.772 |
| 2025-03-14 17:35:00,18.0905,18.095,18.0745,18.095,9873.948 |
| 2025-03-14 17:40:00,18.103,18.103,18.0925,18.0925,10119.537999999999 |
| 2025-03-14 17:45:00,18.0885,18.091,18.063,18.0725,9787.348 |
| 2025-03-14 17:50:00,18.057000000000002,18.063499999999998,18.049,18.058,10118.009999999998 |
| 2025-03-14 17:55:00,18.0685,18.11,18.0685,18.1025,11098.967999999999 |
| 2025-03-14 18:00:00,18.1225,18.134999999999998,18.1225,18.131999999999998,9675.401999999998 |
| 2025-03-14 18:05:00,18.125,18.125,18.1115,18.112000000000002,10721.153999999999 |
| 2025-03-14 18:10:00,18.121000000000002,18.121000000000002,18.085,18.0935,10845.905999999999 |
| 2025-03-14 18:15:00,18.093,18.093,18.072499999999998,18.0745,10568.16 |
| 2025-03-14 18:20:00,18.073,18.073,18.058500000000002,18.0625,9763.241999999998 |
| 2025-03-14 18:25:00,18.071,18.0825,18.071,18.0815,11066.91 |
| 2025-03-14 18:30:00,18.089,18.089,18.070999999999998,18.0775,10616.579999999998 |
| 2025-03-14 18:35:00,18.079500000000003,18.139,18.079500000000003,18.139,9852.066 |
| 2025-03-14 18:40:00,18.1495,18.1495,18.113500000000002,18.113500000000002,11338.647999999997 |
| 2025-03-14 18:45:00,18.107,18.107,18.0985,18.103,10121.901999999998 |
| 2025-03-14 18:50:00,18.102,18.102,18.088,18.088,10698.349999999999 |
| 2025-03-14 18:55:00,18.082,18.082,18.0665,18.0665,10596.034 |
| 2025-03-14 19:00:00,18.0565,18.063000000000002,18.0415,18.063000000000002,11148.493999999999 |
| 2025-03-14 19:05:00,18.0595,18.1,18.0595,18.0865,11198.555999999999 |
| 2025-03-14 19:10:00,18.099,18.122,18.099,18.11,9998.086 |
| 2025-03-14 19:15:00,18.1,18.1465,18.1,18.1465,10307.276 |
| 2025-03-14 19:20:00,18.1485,18.1485,18.1015,18.1015,10729.025999999998 |
| 2025-03-14 19:25:00,18.099,18.099,18.091,18.0925,10610.164 |
| 2025-03-14 19:30:00,18.099,18.099,18.0905,18.0925,10396.746 |
| 2025-03-14 19:35:00,18.0915,18.0915,18.070999999999998,18.082,11142.958 |
| 2025-03-14 19:40:00,18.0845,18.0845,18.028,18.028,9644.65 |
| 2025-03-14 19:45:00,18.014499999999998,18.0245,18.0025,18.0245,9409.37 |
| 2025-03-14 19:50:00,18.012999999999998,18.0295,18.002000000000002,18.0295,10339.466 |
| 2025-03-14 19:55:00,18.0255,18.0255,18.015,18.015,10344.812 |
| 2025-03-14 20:00:00,18.002499999999998,18.002499999999998,17.9705,17.987000000000002,10014.073999999999 |
| 2025-03-14 20:05:00,17.955,17.962,17.9545,17.9545,9749.668 |
| 2025-03-14 20:10:00,17.981,17.981,17.9665,17.9665,10895.212 |
| 2025-03-14 20:15:00,17.9735,17.985,17.971,17.971,10330.782 |
| 2025-03-14 20:20:00,17.9755,17.985500000000002,17.964,17.985500000000002,11087.869999999999 |
| 2025-03-14 20:25:00,18.002000000000002,18.0485,18.002000000000002,18.025,9749.534 |
| 2025-03-14 20:30:00,18.012,18.0165,17.997999999999998,18.016,10945.639999999998 |
| 2025-03-14 20:35:00,18.014499999999998,18.046,18.014499999999998,18.046,10606.057999999999 |
| 2025-03-14 20:40:00,18.032,18.055999999999997,18.032,18.0455,10138.285999999998 |
| 2025-03-14 20:45:00,18.0295,18.0295,18.008499999999998,18.008499999999998,10972.596 |
| 2025-03-14 20:50:00,18.009500000000003,18.009500000000003,17.999000000000002,18.001,11994.213999999998 |
| 2025-03-14 20:55:00,18.005,18.005,17.996000000000002,17.996000000000002,11830.427999999998 |
| 2025-03-14 21:00:00,18.0105,18.0265,18.009999999999998,18.009999999999998,10998.268 |
| 2025-03-14 21:05:00,18.015,18.015,18.003999999999998,18.0045,11595.771999999999 |
| 2025-03-14 21:10:00,18.002499999999998,18.002499999999998,17.9665,17.9665,10649.124 |
| 2025-03-14 21:15:00,17.9835,17.985500000000002,17.979,17.979,10915.696 |
| 2025-03-14 21:20:00,17.9715,17.9865,17.965,17.9865,10813.293999999998 |
| 2025-03-14 21:25:00,17.991500000000002,17.996499999999997,17.982,17.996499999999997,11040.967999999999 |
| 2025-03-14 21:30:00,17.9835,18.0295,17.9835,18.0225,11220.485999999999 |
| 2025-03-14 21:35:00,18.015,18.0305,18.015,18.0305,10810.318 |
| 2025-03-14 21:40:00,18.0365,18.052,18.0305,18.042,10540.327999999998 |
| 2025-03-14 21:45:00,18.041,18.055,18.041,18.055,10372.362 |
| 2025-03-14 21:50:00,18.064,18.0725,18.0635,18.0635,11662.42 |
| 2025-03-14 21:55:00,18.058999999999997,18.0615,18.0525,18.055,11412.624 |
| 2025-03-14 22:00:00,18.0715,18.0715,18.046,18.0565,10902.678 |
| 2025-03-14 22:05:00,18.052999999999997,18.076,18.0435,18.076,10494.068 |
| 2025-03-14 22:10:00,18.072000000000003,18.073,18.064999999999998,18.066000000000003,11114.885999999999 |
| 2025-03-14 22:15:00,18.066000000000003,18.089,18.066000000000003,18.084,9880.068 |
| 2025-03-14 22:20:00,18.0825,18.0825,18.064999999999998,18.066499999999998,10777.812000000002 |
| 2025-03-14 22:25:00,18.064999999999998,18.064999999999998,18.048000000000002,18.048000000000002,10892.936 |
| 2025-03-14 22:30:00,18.0505,18.051000000000002,18.0335,18.042,10076.599999999999 |
| 2025-03-14 22:35:00,18.039,18.0635,18.039,18.0635,10251.168 |
| 2025-03-14 22:40:00,18.0645,18.072000000000003,18.0595,18.072000000000003,11327.759999999998 |
| 2025-03-14 22:45:00,18.0795,18.0835,18.0705,18.0835,10774.099999999999 |
| 2025-03-14 22:50:00,18.078000000000003,18.0855,18.076,18.0795,10747.929999999998 |
| 2025-03-14 22:55:00,18.0865,18.0865,18.0705,18.0855,10583.372 |
| 2025-03-14 23:00:00,18.0845,18.0845,18.069000000000003,18.07,10838.003999999999 |
| 2025-03-14 23:05:00,18.052500000000002,18.052500000000002,18.048000000000002,18.049500000000002,10807.310000000001 |
| 2025-03-14 23:10:00,18.052,18.052,18.0195,18.0195,10335.601999999999 |
| 2025-03-14 23:15:00,18.0215,18.039,18.000500000000002,18.039,9823.795999999998 |
| 2025-03-14 23:20:00,18.0365,18.061,18.0365,18.061,11075.723999999998 |
| 2025-03-14 23:25:00,18.051000000000002,18.058,18.051000000000002,18.058,11437.501999999999 |
| 2025-03-14 23:30:00,18.0515,18.052999999999997,18.033,18.033,10616.634 |
| 2025-03-14 23:35:00,18.0225,18.0405,18.0225,18.0405,10451.63 |
| 2025-03-14 23:40:00,18.022,18.022,17.976,17.976,11667.714 |
| 2025-03-14 23:45:00,17.9755,17.988,17.9755,17.988,9889.963999999998 |
| 2025-03-14 23:50:00,17.992,17.992,17.981,17.9865,9487.135999999999 |
| 2025-03-14 23:55:00,18.001,18.002000000000002,17.9795,18.002000000000002,10957.552 |
| 2025-03-15 00:00:00,18.0325,18.0345,17.9915,18.0345,10377.965999999999 |
| 2025-03-15 00:05:00,18.033,18.0585,18.0295,18.0585,10135.384 |
| 2025-03-15 00:10:00,18.058,18.058500000000002,18.0185,18.022,10432.702 |
| 2025-03-15 00:15:00,18.012999999999998,18.052999999999997,18.012999999999998,18.049999999999997,10499.099999999999 |
| 2025-03-15 00:20:00,18.048000000000002,18.048000000000002,18.0255,18.0255,10342.117999999999 |
| 2025-03-15 00:25:00,18.036,18.066000000000003,18.036,18.057000000000002,9839.63 |
| 2025-03-15 00:30:00,18.0565,18.073999999999998,18.0565,18.072000000000003,10589.071999999996 |
| 2025-03-15 00:35:00,18.078,18.078,18.0175,18.048000000000002,10722.397999999997 |
| 2025-03-15 00:40:00,18.054000000000002,18.0725,18.026,18.028,9239.59 |
| 2025-03-15 00:45:00,18.0335,18.064,18.033,18.0525,10157.743999999997 |
| 2025-03-15 00:50:00,18.0525,18.064,18.0525,18.0535,9956.032 |
| 2025-03-15 00:55:00,18.061,18.061,18.039,18.039,10907.447999999997 |
| 2025-03-15 01:00:00,18.0375,18.063000000000002,18.0375,18.0475,10302.239999999998 |
| 2025-03-15 01:05:00,18.048000000000002,18.055500000000002,18.038,18.055500000000002,10099.272 |
| 2025-03-15 01:10:00,18.048000000000002,18.0885,18.0375,18.0885,9572.925999999998 |
| 2025-03-15 01:15:00,18.057499999999997,18.076,18.046,18.046,10149.794 |
| 2025-03-15 01:20:00,18.045,18.045,18.0345,18.0345,10631.461999999998 |
| 2025-03-15 01:25:00,18.025,18.0435,18.025,18.0365,11511.356 |
| 2025-03-15 01:30:00,18.0315,18.0315,18.012999999999998,18.012999999999998,10211.462 |
| 2025-03-15 01:35:00,17.9965,17.997,17.9805,17.9845,9681.137999999999 |
| 2025-03-15 01:40:00,17.977,17.9795,17.9595,17.9655,9223.644 |
| 2025-03-15 01:45:00,17.993499999999997,18.017,17.9895,18.017,9887.535999999998 |
| 2025-03-15 01:50:00,18.0245,18.0245,18.0005,18.0005,9509.018 |
| 2025-03-15 01:55:00,18.0,18.009999999999998,18.0,18.008,9802.302 |
| 2025-03-15 02:00:00,17.990499999999997,17.9925,17.961,17.961,10260.016 |
| 2025-03-15 02:05:00,17.959,17.990000000000002,17.954500000000003,17.990000000000002,10130.929999999998 |
| 2025-03-15 02:10:00,17.991,18.0085,17.991,18.0085,10427.98 |
| 2025-03-15 02:15:00,18.0165,18.0165,17.9595,17.9595,9378.336 |
| 2025-03-15 02:20:00,17.96,17.96,17.9405,17.9405,10031.681999999999 |
| 2025-03-15 02:25:00,17.93,17.9565,17.929000000000002,17.9565,10407.844000000001 |
| 2025-03-15 02:30:00,17.967,17.985500000000002,17.967,17.972,11304.514 |
| 2025-03-15 02:35:00,17.954,17.9545,17.932000000000002,17.9375,10714.199999999999 |
| 2025-03-15 02:40:00,17.937,17.947499999999998,17.930500000000002,17.9375,9725.516 |
| 2025-03-15 02:45:00,17.951999999999998,17.9615,17.936999999999998,17.9615,10951.669999999998 |
| 2025-03-15 02:50:00,17.9645,18.000500000000002,17.9645,17.9975,10082.413999999999 |
| 2025-03-15 02:55:00,17.993000000000002,18.0005,17.9915,17.9915,10870.539999999997 |
| 2025-03-15 03:00:00,17.9835,18.012500000000003,17.9835,18.012500000000003,10880.126 |
| 2025-03-15 03:05:00,18.0175,18.057499999999997,18.0175,18.0465,11228.275999999998 |
| 2025-03-15 03:10:00,18.0365,18.0365,18.0155,18.0325,12048.115999999998 |
| 2025-03-15 03:15:00,18.0225,18.0895,18.0225,18.0895,11280.951999999997 |
| 2025-03-15 03:20:00,18.0745,18.089,18.0745,18.0875,11064.753999999999 |
| 2025-03-15 03:25:00,18.0865,18.0875,18.0845,18.0875,11155.529999999999 |
| 2025-03-15 03:30:00,18.0755,18.099,18.0755,18.0915,10704.849999999997 |
| 2025-03-15 03:35:00,18.085,18.106,18.085,18.098,10808.268 |
| 2025-03-15 03:40:00,18.0845,18.0845,18.0705,18.070999999999998,12811.913999999997 |
| 2025-03-15 03:45:00,18.084,18.116999999999997,18.084,18.1065,10381.3 |
| 2025-03-15 03:50:00,18.112000000000002,18.124000000000002,18.112000000000002,18.113999999999997,10293.427999999998 |
| 2025-03-15 03:55:00,18.110500000000002,18.1145,18.1055,18.1145,11624.297999999997 |
| 2025-03-15 04:00:00,18.1295,18.148,18.1295,18.134999999999998,11570.257999999998 |
| 2025-03-15 04:05:00,18.1145,18.137500000000003,18.1065,18.1355,11510.293999999998 |
| 2025-03-15 04:10:00,18.127000000000002,18.127000000000002,18.1085,18.1085,11827.99 |
| 2025-03-15 04:15:00,18.104,18.134999999999998,18.104,18.125999999999998,10896.831999999999 |
| 2025-03-15 04:20:00,18.107,18.110500000000002,18.107,18.110500000000002,11045.873999999998 |
| 2025-03-15 04:25:00,18.1015,18.107,18.1015,18.107,12234.919999999998 |
| 2025-03-15 04:30:00,18.0965,18.1195,18.0915,18.1195,11088.8 |
| 2025-03-15 04:35:00,18.1465,18.219,18.1465,18.219,9961.764 |
| 2025-03-15 04:40:00,18.195500000000003,18.195500000000003,18.157,18.157,10861.689999999999 |
| 2025-03-15 04:45:00,18.1625,18.1805,18.1625,18.169,10156.323999999999 |
| 2025-03-15 04:50:00,18.1625,18.1875,18.1625,18.177999999999997,10751.983999999999 |
| 2025-03-15 04:55:00,18.189,18.189,18.1665,18.1665,9993.1 |
| 2025-03-15 05:00:00,18.1595,18.1595,18.126,18.126,10897.496 |
| 2025-03-15 05:05:00,18.122999999999998,18.122999999999998,18.1025,18.121499999999997,10411.439999999999 |
| 2025-03-15 05:10:00,18.1115,18.1135,18.0995,18.101,10835.343999999997 |
| 2025-03-15 05:15:00,18.0925,18.0925,18.0785,18.0785,10692.187999999998 |
| 2025-03-15 05:20:00,18.079,18.079,18.052,18.052,10424.086 |
| 2025-03-15 05:25:00,18.057,18.073500000000003,18.057,18.06,9883.016 |
| 2025-03-15 05:30:00,18.064,18.064,18.03,18.038,9783.177999999998 |
| 2025-03-15 05:35:00,18.035,18.0505,18.035,18.047,10216.556 |
| 2025-03-15 05:40:00,18.0485,18.069000000000003,18.0475,18.061999999999998,10814.535999999998 |
| 2025-03-15 05:45:00,18.0565,18.0635,18.0445,18.0635,11358.787999999997 |
| 2025-03-15 05:50:00,18.056,18.063000000000002,18.05,18.055,10903.509999999998 |
| 2025-03-15 05:55:00,18.049,18.049,18.0315,18.0315,10250.781999999997 |
| 2025-03-15 06:00:00,18.034,18.034,17.9995,18.003,10131.233999999999 |
| 2025-03-15 06:05:00,17.989,17.9955,17.9735,17.9865,9962.927999999998 |
| 2025-03-15 06:10:00,17.984,17.9895,17.9785,17.9815,9686.654 |
| 2025-03-15 06:15:00,17.988999999999997,18.002000000000002,17.988999999999997,18.002000000000002,10647.867999999999 |
| 2025-03-15 06:20:00,18.0085,18.0085,17.990499999999997,17.990499999999997,10868.307999999999 |
| 2025-03-15 06:25:00,17.988,17.9985,17.988,17.997,10639.389999999998 |
| 2025-03-15 06:30:00,17.9825,17.9825,17.9625,17.9625,10850.239999999998 |
| 2025-03-15 06:35:00,17.961,17.9775,17.955,17.9775,10708.223999999998 |
| 2025-03-15 06:40:00,17.972,17.977,17.963,17.963,10065.768 |
| 2025-03-15 06:45:00,17.9765,17.985999999999997,17.97,17.982,11415.877999999997 |
| 2025-03-15 06:50:00,17.98,17.98,17.9575,17.964,10650.455999999996 |
| 2025-03-15 06:55:00,17.963,17.963,17.9445,17.9485,10684.027999999997 |
| 2025-03-15 07:00:00,17.9535,17.9535,17.8935,17.8935,10134.457999999999 |
| 2025-03-15 07:05:00,17.8905,17.8905,17.875,17.8865,9671.04 |
| 2025-03-15 07:10:00,17.875999999999998,17.924999999999997,17.875999999999998,17.924999999999997,11221.457999999999 |
| 2025-03-15 07:15:00,17.896,17.9125,17.889,17.9125,10485.171999999999 |
| 2025-03-15 07:20:00,17.91,17.91,17.878,17.881999999999998,11059.291999999998 |
| 2025-03-15 07:25:00,17.874499999999998,17.881,17.8705,17.8765,10466.045999999998 |
| 2025-03-15 07:30:00,17.869,17.869,17.853,17.857,10049.05 |
| 2025-03-15 07:35:00,17.871,17.9045,17.8705,17.9045,10311.203999999998 |
| 2025-03-15 07:40:00,17.884,17.887,17.877000000000002,17.8825,9832.194 |
| 2025-03-15 07:45:00,17.883000000000003,17.9035,17.883000000000003,17.9,10400.113999999998 |
| 2025-03-15 07:50:00,17.881,17.903,17.881,17.903,11706.661999999998 |
| 2025-03-15 07:55:00,17.9115,17.9115,17.8915,17.895,11518.135999999999 |
| 2025-03-15 08:00:00,17.9075,17.941000000000003,17.903,17.941000000000003,11729.274 |
| 2025-03-15 08:05:00,17.9345,17.9505,17.926499999999997,17.948500000000003,11656.125999999998 |
| 2025-03-15 08:10:00,17.9285,17.941000000000003,17.901,17.941000000000003,10925.418 |
| 2025-03-15 08:15:00,17.933999999999997,17.938499999999998,17.912,17.938499999999998,10404.606 |
| 2025-03-15 08:20:00,17.924999999999997,17.955,17.924999999999997,17.9535,10706.901999999998 |
| 2025-03-15 08:25:00,17.948,17.9585,17.9315,17.9315,10298.929999999998 |
| 2025-03-15 08:30:00,17.918,17.941000000000003,17.918,17.941000000000003,10445.872 |
| 2025-03-15 08:35:00,17.927,17.927,17.9115,17.9115,11101.079999999998 |
| 2025-03-15 08:40:00,17.9175,17.936999999999998,17.9175,17.936999999999998,10743.913999999999 |
| 2025-03-15 08:45:00,17.942500000000003,17.942500000000003,17.911,17.9165,11033.455999999996 |
| 2025-03-15 08:50:00,17.92,17.9255,17.9175,17.924500000000002,10291.809999999998 |
| 2025-03-15 08:55:00,17.917,17.917,17.9085,17.9085,10713.107999999998 |
| 2025-03-15 09:00:00,17.902,17.902,17.883000000000003,17.893,10270.481999999998 |
| 2025-03-15 09:05:00,17.877499999999998,17.889499999999998,17.874,17.889499999999998,10497.161999999998 |
| 2025-03-15 09:10:00,17.878,17.881,17.869,17.869,14360.957999999995 |
| 2025-03-15 09:15:00,17.873,17.884500000000003,17.861,17.861,11721.831999999999 |
| 2025-03-15 09:20:00,17.8615,17.889499999999998,17.8615,17.8865,11221.622 |
| 2025-03-15 09:25:00,17.880499999999998,17.9105,17.880499999999998,17.9105,11151.713999999998 |
| 2025-03-15 09:30:00,17.899,17.9215,17.899,17.9215,10119.455999999998 |
| 2025-03-15 09:35:00,17.91,17.9375,17.9065,17.9375,10588.23 |
| 2025-03-15 09:40:00,17.945,17.958,17.9395,17.9395,10890.419999999998 |
| 2025-03-15 09:45:00,17.9365,17.9705,17.9365,17.9525,11582.431999999999 |
| 2025-03-15 09:50:00,17.9455,17.9585,17.944000000000003,17.9585,11657.23 |
| 2025-03-15 09:55:00,17.9715,17.9735,17.956,17.9735,11508.596 |
| 2025-03-15 10:00:00,17.9615,17.9615,17.918,17.918,11116.377999999999 |
| 2025-03-15 10:05:00,17.9205,17.9225,17.9135,17.9195,11306.521999999999 |
| 2025-03-15 10:10:00,17.926,17.9575,17.926,17.9575,12011.113999999998 |
| 2025-03-15 10:15:00,17.948999999999998,17.962,17.939999999999998,17.939999999999998,12344.425999999998 |
| 2025-03-15 10:20:00,17.9195,17.9195,17.9095,17.9095,12866.645999999999 |
| 2025-03-15 10:25:00,17.9095,17.9095,17.883000000000003,17.886499999999998,11792.581999999999 |
| 2025-03-15 10:30:00,17.8915,17.914,17.8915,17.914,11046.992 |
| 2025-03-15 10:35:00,17.9175,17.930999999999997,17.903,17.930999999999997,11207.933999999997 |
| 2025-03-15 10:40:00,17.936,17.951,17.926000000000002,17.9275,11343.802 |
| 2025-03-15 10:45:00,17.9215,17.951999999999998,17.9215,17.929000000000002,10311.106 |
| 2025-03-15 10:50:00,17.929000000000002,17.929000000000002,17.9165,17.918,10641.596 |
| 2025-03-15 10:55:00,17.913,17.939999999999998,17.913,17.9215,10846.091999999999 |
| 2025-03-15 11:00:00,17.9285,17.9285,17.919,17.924,10990.255999999998 |
| 2025-03-15 11:05:00,17.9285,17.961,17.9285,17.961,11406.615999999998 |
| 2025-03-15 11:10:00,17.9655,17.9655,17.947000000000003,17.947000000000003,13316.332 |
| 2025-03-15 11:15:00,17.948999999999998,17.9595,17.939999999999998,17.9595,12652.983999999999 |
| 2025-03-15 11:20:00,17.9605,17.9715,17.9605,17.962,12574.169999999998 |
| 2025-03-15 11:25:00,17.96,17.975,17.96,17.971,12828.853999999998 |
| 2025-03-15 11:30:00,17.958,17.971,17.957,17.969,12319.601999999999 |
| 2025-03-15 11:35:00,17.955,17.971,17.955,17.969,11157.369999999999 |
| 2025-03-15 11:40:00,17.969,17.969,17.944,17.951,11580.953999999996 |
| 2025-03-15 11:45:00,17.944499999999998,17.9555,17.944499999999998,17.9555,10992.431999999997 |
| 2025-03-15 11:50:00,17.947,17.969,17.947,17.969,11436.919999999996 |
| 2025-03-15 11:55:00,17.964,17.964,17.9495,17.9495,10945.389999999996 |
| 2025-03-15 12:00:00,17.9655,17.9655,17.927,17.927,11252.625999999998 |
| 2025-03-15 12:05:00,17.9175,17.9505,17.9175,17.9505,11135.460000000001 |
| 2025-03-15 12:10:00,17.948,17.948,17.927,17.932000000000002,11480.766 |
| 2025-03-15 12:15:00,17.93,17.948,17.929499999999997,17.948,11948.962 |
| 2025-03-15 12:20:00,17.948,17.953,17.929,17.929,11828.801999999998 |
| 2025-03-15 12:25:00,17.926000000000002,17.9575,17.9195,17.9575,11366.624 |
| 2025-03-15 12:30:00,17.9555,17.961,17.9495,17.9495,11744.665999999997 |
| 2025-03-15 12:35:00,17.932000000000002,17.941,17.932000000000002,17.933500000000002,11206.817999999997 |
| 2025-03-15 12:40:00,17.9235,17.932000000000002,17.921,17.929499999999997,10300.047999999999 |
| 2025-03-15 12:45:00,17.939999999999998,17.981,17.939999999999998,17.9725,11574.281999999997 |
| 2025-03-15 12:50:00,17.974,17.974,17.950499999999998,17.950499999999998,10835.217999999997 |
| 2025-03-15 12:55:00,17.9375,17.9375,17.918,17.918,11524.198 |
| 2025-03-15 13:00:00,17.9205,17.941000000000003,17.9205,17.941000000000003,10976.638 |
| 2025-03-15 13:05:00,17.939999999999998,17.942999999999998,17.933999999999997,17.941000000000003,13151.751999999999 |
| 2025-03-15 13:10:00,17.942,17.951999999999998,17.942,17.951999999999998,10442.524 |
| 2025-03-15 13:15:00,17.950000000000003,17.9815,17.9465,17.979,11385.071999999996 |
| 2025-03-15 13:20:00,17.996000000000002,18.0065,17.988999999999997,18.0065,10952.521999999999 |
| 2025-03-15 13:25:00,17.9965,18.0045,17.986,17.986,11405.217999999997 |
| 2025-03-15 13:30:00,17.982,17.982,17.971,17.9755,10096.032 |
| 2025-03-15 13:35:00,17.9895,18.021,17.9895,18.0075,10726.648 |
| 2025-03-15 13:40:00,18.0205,18.048000000000002,18.0205,18.048000000000002,11095.162 |
| 2025-03-15 13:45:00,18.055999999999997,18.0855,18.055999999999997,18.061500000000002,10473.005999999998 |
| 2025-03-15 13:50:00,18.043,18.049999999999997,18.0355,18.038,10877.009999999998 |
| 2025-03-15 13:55:00,18.033,18.0435,18.033,18.04,10806.133999999996 |
| 2025-03-15 14:00:00,18.0075,18.009500000000003,17.9615,17.9615,10681.838 |
| 2025-03-15 14:05:00,17.979,17.979,17.9605,17.9605,10255.173999999999 |
| 2025-03-15 14:10:00,17.9705,17.9755,17.9645,17.9755,10671.97 |
| 2025-03-15 14:15:00,17.9485,17.9485,17.931,17.931,10163.511999999999 |
| 2025-03-15 14:20:00,17.9235,17.924999999999997,17.9095,17.91,10080.49 |
| 2025-03-15 14:25:00,17.9205,17.9315,17.919,17.929499999999997,9396.684000000001 |
| 2025-03-15 14:30:00,17.919,17.930999999999997,17.9075,17.9075,10587.872 |
| 2025-03-15 14:35:00,17.893500000000003,17.899,17.878500000000003,17.886000000000003,10546.823999999999 |
| 2025-03-15 14:40:00,17.897,17.9115,17.897,17.9115,11237.359999999997 |
| 2025-03-15 14:45:00,17.924999999999997,17.942,17.924999999999997,17.9255,11020.802 |
| 2025-03-15 14:50:00,17.9325,17.9325,17.92,17.924,11051.446 |
| 2025-03-15 14:55:00,17.909,17.9095,17.8985,17.8985,10800.775999999998 |
| 2025-03-15 15:00:00,17.8985,17.944000000000003,17.8985,17.9395,10911.987999999998 |
| 2025-03-15 15:05:00,17.9575,17.9575,17.936999999999998,17.955,10451.253999999999 |
| 2025-03-15 15:10:00,17.958,17.958,17.944499999999998,17.944499999999998,10477.586 |
| 2025-03-15 15:15:00,17.947000000000003,17.947000000000003,17.933,17.933,10843.833999999999 |
| 2025-03-15 15:20:00,17.947000000000003,17.999000000000002,17.947000000000003,17.999000000000002,10827.14 |
| 2025-03-15 15:25:00,17.991,17.992,17.988,17.988999999999997,11041.959999999997 |
| 2025-03-15 15:30:00,17.9985,17.9985,17.967,17.967,10397.029999999999 |
| 2025-03-15 15:35:00,17.950499999999998,17.961,17.9345,17.961,10743.995999999997 |
| 2025-03-15 15:40:00,17.9735,18.0035,17.9735,18.0035,10406.734 |
| 2025-03-15 15:45:00,18.022,18.022,18.009999999999998,18.019,10939.741999999998 |
| 2025-03-15 15:50:00,18.008000000000003,18.009,18.0,18.009,10798.761999999999 |
| 2025-03-15 15:55:00,18.006999999999998,18.008000000000003,17.991500000000002,17.9925,10438.715999999997 |
| 2025-03-15 16:00:00,17.9745,17.9745,17.945,17.945,10087.323999999999 |
| 2025-03-15 16:05:00,17.972,18.0155,17.972,18.0155,11729.241999999998 |
| 2025-03-15 16:10:00,17.997999999999998,17.997999999999998,17.986,17.986,12764.705999999996 |
| 2025-03-15 16:15:00,17.994500000000002,18.000999999999998,17.984,17.9985,11096.919999999998 |
| 2025-03-15 16:20:00,18.0285,18.032,17.994999999999997,18.032,12371.867999999999 |
| 2025-03-15 16:25:00,18.012,18.028,18.0035,18.028,12662.105999999996 |
| 2025-03-15 16:30:00,18.0095,18.04,17.993000000000002,18.04,10835.753999999997 |
| 2025-03-15 16:35:00,18.0395,18.067999999999998,18.0395,18.067999999999998,11067.019999999997 |
| 2025-03-15 16:40:00,18.0825,18.108,18.078,18.078,10665.429999999997 |
| 2025-03-15 16:45:00,18.093,18.11,18.093,18.0955,10349.771999999999 |
| 2025-03-15 16:50:00,18.0855,18.0855,18.053,18.053,10682.514 |
| 2025-03-15 16:55:00,18.0405,18.0435,18.031,18.0435,10810.039999999999 |
| 2025-03-15 17:00:00,18.0565,18.0565,18.0345,18.0345,10902.233999999999 |
| 2025-03-15 17:05:00,18.0225,18.035,18.0205,18.0215,10995.125999999998 |
| 2025-03-15 17:10:00,18.012500000000003,18.012500000000003,17.9755,18.005000000000003,10373.382 |
| 2025-03-15 17:15:00,18.018,18.0245,18.0135,18.016,9132.179999999998 |
| 2025-03-15 17:20:00,18.033,18.0385,18.021,18.035,10249.188 |
| 2025-03-15 17:25:00,18.0435,18.0535,18.0355,18.0355,10063.312 |
| 2025-03-15 17:30:00,18.0365,18.04,18.0175,18.0175,10831.697999999999 |
| 2025-03-15 17:35:00,18.011499999999998,18.0115,18.004,18.004,10135.812 |
| 2025-03-15 17:40:00,18.0135,18.0135,17.9745,17.9745,10902.302 |
| 2025-03-15 17:45:00,17.977,17.977,17.946,17.946,9609.738 |
| 2025-03-15 17:50:00,17.939,17.942999999999998,17.92,17.92,8612.524000000001 |
| 2025-03-15 17:55:00,17.923000000000002,17.9445,17.923000000000002,17.9445,9772.72 |
| 2025-03-15 18:00:00,17.9455,17.969,17.9455,17.9615,10606.527999999998 |
| 2025-03-15 18:05:00,17.967,17.988500000000002,17.967,17.9825,11265.32 |
| 2025-03-15 18:10:00,17.976,17.991500000000002,17.976,17.991500000000002,14062.078 |
| 2025-03-15 18:15:00,17.9785,17.981,17.9695,17.972,10410.367999999999 |
| 2025-03-15 18:20:00,17.9825,17.9825,17.9605,17.9605,10785.681999999997 |
| 2025-03-15 18:25:00,17.9555,17.9555,17.942,17.948999999999998,12637.725999999999 |
| 2025-03-15 18:30:00,17.9545,17.9645,17.932,17.932,11404.122 |
| 2025-03-15 18:35:00,17.9235,17.9235,17.9135,17.914,10850.516 |
| 2025-03-15 18:40:00,17.9235,17.9235,17.875500000000002,17.883000000000003,10314.737999999998 |
| 2025-03-15 18:45:00,17.894,17.8955,17.882,17.886499999999998,10093.954 |
| 2025-03-15 18:50:00,17.897,17.8975,17.889,17.889499999999998,10984.527999999998 |
| 2025-03-15 18:55:00,17.8915,17.8915,17.8835,17.8835,10699.029999999999 |
| 2025-03-15 19:00:00,17.8595,17.884999999999998,17.8595,17.8645,10499.99 |
| 2025-03-15 19:05:00,17.837,17.869,17.837,17.869,10919.588 |
| 2025-03-15 19:10:00,17.881,17.8875,17.866999999999997,17.8775,10561.662 |
| 2025-03-15 19:15:00,17.868000000000002,17.880000000000003,17.8655,17.8775,10393.931999999999 |
| 2025-03-15 19:20:00,17.887999999999998,17.8985,17.869999999999997,17.8985,10031.562 |
| 2025-03-15 19:25:00,17.8885,17.892,17.880000000000003,17.881,11386.196 |
| 2025-03-15 19:30:00,17.893,17.9135,17.8915,17.897,11148.975999999999 |
| 2025-03-15 19:35:00,17.898,17.916,17.8845,17.916,11034.825999999997 |
| 2025-03-15 19:40:00,17.923000000000002,17.9255,17.916,17.9255,11119.893999999997 |
| 2025-03-15 19:45:00,17.9135,17.927,17.913,17.923000000000002,10733.884 |
| 2025-03-15 19:50:00,17.9275,17.9355,17.9195,17.9195,10499.291999999998 |
| 2025-03-15 19:55:00,17.9175,17.9335,17.9175,17.922,11306.465999999997 |
| 2025-03-15 20:00:00,17.9655,17.9655,17.951500000000003,17.9555,9965.713999999998 |
| 2025-03-15 20:05:00,17.968,18.0325,17.968,18.0325,9806.119999999999 |
| 2025-03-15 20:10:00,18.02,18.02,18.0005,18.0005,10108.694 |
| 2025-03-15 20:15:00,17.991,18.0315,17.991,18.022,10868.167999999998 |
| 2025-03-15 20:20:00,18.0265,18.0265,18.014,18.014,10538.561999999998 |
| 2025-03-15 20:25:00,18.016,18.016,18.000999999999998,18.003999999999998,10179.437999999998 |
| 2025-03-15 20:30:00,18.0155,18.0155,18.002000000000002,18.014,10859.849999999999 |
| 2025-03-15 20:35:00,18.005000000000003,18.011000000000003,17.997,18.011000000000003,10583.047999999999 |
| 2025-03-15 20:40:00,18.012,18.0125,17.999499999999998,17.999499999999998,11234.075999999997 |
| 2025-03-15 20:45:00,18.0045,18.0385,18.0045,18.0385,10805.817999999997 |
| 2025-03-15 20:50:00,18.039,18.039,18.0115,18.0115,10774.091999999999 |
| 2025-03-15 20:55:00,18.009999999999998,18.0225,18.009999999999998,18.0225,10038.173999999999 |
| 2025-03-15 21:00:00,18.022,18.038,18.003,18.038,11178.805999999997 |
| 2025-03-15 21:05:00,18.045,18.045,18.031,18.031,10966.303999999998 |
| 2025-03-15 21:10:00,18.024,18.024,18.005000000000003,18.005000000000003,11972.747999999998 |
| 2025-03-15 21:15:00,18.007,18.007,17.990000000000002,17.993,10543.0 |
| 2025-03-15 21:20:00,17.9815,17.999499999999998,17.9815,17.999499999999998,10510.155999999999 |
| 2025-03-15 21:25:00,18.002499999999998,18.009999999999998,17.999000000000002,18.009999999999998,10307.163999999999 |
| 2025-03-15 21:30:00,18.019,18.0315,18.019,18.0315,11035.223999999998 |
| 2025-03-15 21:35:00,18.019,18.0695,18.019,18.0695,10785.694 |
| 2025-03-15 21:40:00,18.0745,18.082,18.060000000000002,18.0645,11487.795999999997 |
| 2025-03-15 21:45:00,18.0665,18.073,18.061999999999998,18.073,11391.573999999997 |
| 2025-03-15 21:50:00,18.076,18.0965,18.058999999999997,18.0965,10965.073999999997 |
| 2025-03-15 21:55:00,18.082,18.085,18.073,18.0795,10281.347999999998 |
| 2025-03-15 22:00:00,18.1005,18.1005,18.052999999999997,18.0595,10147.348 |
| 2025-03-15 22:05:00,18.046999999999997,18.0695,18.046999999999997,18.057499999999997,10051.89 |
| 2025-03-15 22:10:00,18.0535,18.0535,18.03,18.03,9931.725999999999 |
| 2025-03-15 22:15:00,18.035,18.046,18.0345,18.0345,11016.499999999998 |
| 2025-03-15 22:20:00,18.0365,18.0365,18.009,18.009,11108.005999999998 |
| 2025-03-15 22:25:00,18.0055,18.0265,18.002,18.0265,12003.665999999997 |
| 2025-03-15 22:30:00,18.018500000000003,18.0225,18.006,18.0165,11272.239999999998 |
| 2025-03-15 22:35:00,18.016,18.022,17.997999999999998,17.997999999999998,11252.973999999998 |
| 2025-03-15 22:40:00,17.999000000000002,17.999000000000002,17.979,17.984499999999997,10382.918 |
| 2025-03-15 22:45:00,17.987000000000002,17.987000000000002,17.9765,17.979,10883.054 |
| 2025-03-15 22:50:00,17.9925,17.9925,17.978,17.9825,10805.863999999998 |
| 2025-03-15 22:55:00,17.9755,17.977,17.9655,17.9655,10113.82 |
| 2025-03-15 23:00:00,17.973,17.9775,17.966,17.9725,10302.926 |
| 2025-03-15 23:05:00,17.961,17.994999999999997,17.958,17.994999999999997,10627.448 |
| 2025-03-15 23:10:00,17.972,17.991500000000002,17.972,17.984,11501.741999999998 |
| 2025-03-15 23:15:00,17.971,17.971,17.956,17.968,11401.688 |
| 2025-03-15 23:20:00,17.9645,17.9645,17.936999999999998,17.936999999999998,10317.969999999998 |
| 2025-03-15 23:25:00,17.941499999999998,17.941499999999998,17.93,17.93,11915.255999999998 |
| 2025-03-15 23:30:00,17.9255,17.930999999999997,17.9205,17.930999999999997,11001.061999999998 |
| 2025-03-15 23:35:00,17.939,17.961,17.939,17.941499999999998,11704.994 |
| 2025-03-15 23:40:00,17.9345,17.948999999999998,17.9345,17.935000000000002,11105.862 |
| 2025-03-15 23:45:00,17.93,17.941000000000003,17.93,17.941000000000003,10287.344 |
| 2025-03-15 23:50:00,17.9595,17.9595,17.9405,17.9405,11920.231999999998 |
| 2025-03-15 23:55:00,17.936999999999998,17.94,17.926000000000002,17.9285,11681.829999999998 |
| 2025-03-16 00:00:00,17.938499999999998,17.938499999999998,17.9315,17.9375,11889.753999999997 |
| 2025-03-16 00:05:00,17.930500000000002,17.930500000000002,17.8925,17.9145,12378.379999999997 |
| 2025-03-16 00:10:00,17.9215,17.9385,17.919,17.9305,11222.49 |
| 2025-03-16 00:15:00,17.9365,17.9365,17.9185,17.922,11051.009999999998 |
| 2025-03-16 00:20:00,17.9395,17.97,17.9365,17.97,11221.489999999998 |
| 2025-03-16 00:25:00,17.978,17.978,17.956,17.9755,10823.753999999999 |
| 2025-03-16 00:30:00,17.9735,17.999000000000002,17.971,17.999000000000002,10763.885999999999 |
| 2025-03-16 00:35:00,17.982,17.994999999999997,17.982,17.994999999999997,11331.996 |
| 2025-03-16 00:40:00,17.9995,17.9995,17.968,17.968,10685.923999999999 |
| 2025-03-16 00:45:00,17.9685,17.9755,17.966,17.971,10916.02 |
| 2025-03-16 00:50:00,17.9755,17.988,17.971,17.971,10706.645999999999 |
| 2025-03-16 00:55:00,17.97,17.97,17.9365,17.936999999999998,9993.113999999998 |
| 2025-03-16 01:00:00,17.941499999999998,17.973,17.941499999999998,17.973,11068.944 |
| 2025-03-16 01:05:00,17.9695,17.9695,17.944499999999998,17.944499999999998,10496.881999999998 |
| 2025-03-16 01:10:00,17.942,17.943,17.9225,17.924500000000002,10234.212 |
| 2025-03-16 01:15:00,17.933,17.933,17.914,17.914,10640.083999999999 |
| 2025-03-16 01:20:00,17.917,17.917,17.891,17.906,10090.874 |
| 2025-03-16 01:25:00,17.903,17.903,17.8955,17.8955,10599.446 |
| 2025-03-16 01:30:00,17.890500000000003,17.8965,17.8525,17.8525,10611.672 |
| 2025-03-16 01:35:00,17.837,17.837,17.802,17.8195,10342.367999999999 |
| 2025-03-16 01:40:00,17.831,17.845,17.826,17.8285,10625.284 |
| 2025-03-16 01:45:00,17.835,17.8455,17.8305,17.8455,11163.3 |
| 2025-03-16 01:50:00,17.837,17.837,17.805,17.8155,10586.307999999999 |
| 2025-03-16 01:55:00,17.8135,17.8135,17.7935,17.7935,10451.418 |
| 2025-03-16 02:00:00,17.8205,17.8205,17.811,17.811,10648.442 |
| 2025-03-16 02:05:00,17.8005,17.8005,17.743,17.7475,10263.405999999999 |
| 2025-03-16 02:10:00,17.747999999999998,17.765,17.747999999999998,17.747999999999998,11263.383999999998 |
| 2025-03-16 02:15:00,17.764000000000003,17.768,17.761499999999998,17.768,11734.253999999997 |
| 2025-03-16 02:20:00,17.741500000000002,17.777,17.741500000000002,17.777,10847.271999999999 |
| 2025-03-16 02:25:00,17.795,17.808,17.795,17.808,11069.155999999999 |
| 2025-03-16 02:30:00,17.796,17.8195,17.796,17.819000000000003,11143.075999999997 |
| 2025-03-16 02:35:00,17.799999999999997,17.820999999999998,17.799999999999997,17.817999999999998,11087.153999999997 |
| 2025-03-16 02:40:00,17.829,17.829,17.805999999999997,17.805999999999997,11109.251999999997 |
| 2025-03-16 02:45:00,17.7925,17.794,17.7815,17.7815,10974.487999999998 |
| 2025-03-16 02:50:00,17.783,17.7845,17.773,17.773,9947.707999999999 |
| 2025-03-16 02:55:00,17.772,17.772,17.7545,17.7545,10924.877999999997 |
| 2025-03-16 03:00:00,17.759999999999998,17.7915,17.759999999999998,17.7915,10886.211999999996 |
| 2025-03-16 03:05:00,17.799999999999997,17.801000000000002,17.7995,17.7995,10997.676 |
| 2025-03-16 03:10:00,17.807000000000002,17.810000000000002,17.7925,17.810000000000002,11538.374 |
| 2025-03-16 03:15:00,17.817999999999998,17.8535,17.817999999999998,17.84,11798.933999999997 |
| 2025-03-16 03:20:00,17.846,17.866999999999997,17.846,17.866,10546.957999999999 |
| 2025-03-16 03:25:00,17.8645,17.8925,17.8645,17.8925,11236.301999999998 |
| 2025-03-16 03:30:00,17.893,17.929000000000002,17.887999999999998,17.929000000000002,11469.429999999998 |
| 2025-03-16 03:35:00,17.9175,17.922,17.914,17.922,11702.559999999998 |
| 2025-03-16 03:40:00,17.889,17.908,17.88,17.88,10479.849999999999 |
| 2025-03-16 03:45:00,17.874000000000002,17.8755,17.856499999999997,17.856499999999997,10069.743999999999 |
| 2025-03-16 03:50:00,17.860999999999997,17.8875,17.860999999999997,17.8875,10948.529999999997 |
| 2025-03-16 03:55:00,17.9035,17.9035,17.886000000000003,17.886000000000003,11737.293999999998 |
| 2025-03-16 04:00:00,17.890500000000003,17.918,17.89,17.918,11138.803999999998 |
| 2025-03-16 04:05:00,17.9165,17.9295,17.9165,17.9295,10880.135999999997 |
| 2025-03-16 04:10:00,17.944000000000003,17.944000000000003,17.911,17.911,11128.07 |
| 2025-03-16 04:15:00,17.9285,17.948999999999998,17.927999999999997,17.927999999999997,11130.581999999999 |
| 2025-03-16 04:20:00,17.9395,17.950000000000003,17.9395,17.944000000000003,10459.983999999999 |
| 2025-03-16 04:25:00,17.9315,17.9405,17.923499999999997,17.923499999999997,11060.771999999997 |
| 2025-03-16 04:30:00,17.929000000000002,17.936,17.9125,17.9125,10952.88 |
| 2025-03-16 04:35:00,17.9055,17.93,17.9045,17.93,10168.697999999999 |
| 2025-03-16 04:40:00,17.939,17.959,17.939,17.958,11193.485999999999 |
| 2025-03-16 04:45:00,17.975,17.978,17.9485,17.9485,11366.403999999999 |
| 2025-03-16 04:50:00,17.958,17.963,17.9475,17.9625,10512.919999999998 |
| 2025-03-16 04:55:00,17.9745,17.987000000000002,17.9745,17.983,10272.026000000002 |
| 2025-03-16 05:00:00,17.9845,18.033,17.977,18.033,10550.029999999999 |
| 2025-03-16 05:05:00,18.034,18.063000000000002,18.034,18.042,10671.586 |
| 2025-03-16 05:10:00,18.033,18.033,18.012,18.0125,9822.717999999999 |
| 2025-03-16 05:15:00,18.0195,18.029,18.019,18.019,11400.447999999997 |
| 2025-03-16 05:20:00,18.021,18.021,18.012500000000003,18.021,9908.723999999998 |
| 2025-03-16 05:25:00,18.012,18.012,17.9965,18.009999999999998,10624.419999999998 |
| 2025-03-16 05:30:00,18.000999999999998,18.000999999999998,17.99,18.0,10894.947999999999 |
| 2025-03-16 05:35:00,18.0165,18.0195,18.009999999999998,18.009999999999998,10581.34 |
| 2025-03-16 05:40:00,18.008000000000003,18.008000000000003,18.002,18.003,10650.692 |
| 2025-03-16 05:45:00,18.0,18.0015,17.986,17.998,10728.23 |
| 2025-03-16 05:50:00,17.993499999999997,18.0085,17.993499999999997,18.0085,11014.967999999997 |
| 2025-03-16 05:55:00,18.0275,18.036,18.009,18.02,11439.193999999998 |
| 2025-03-16 06:00:00,17.996499999999997,17.996499999999997,17.9925,17.9925,10501.66 |
| 2025-03-16 06:05:00,17.979,17.9835,17.9615,17.9835,11148.029999999999 |
| 2025-03-16 06:10:00,17.975,17.993000000000002,17.975,17.9895,11195.173999999999 |
| 2025-03-16 06:15:00,17.983,17.983,17.965,17.965,11026.463999999998 |
| 2025-03-16 06:20:00,17.9665,17.982,17.9665,17.9695,11619.267999999998 |
| 2025-03-16 06:25:00,17.9625,17.974,17.961,17.967,11039.581999999999 |
| 2025-03-16 06:30:00,17.9655,18.006,17.9655,17.991999999999997,11215.967999999999 |
| 2025-03-16 06:35:00,18.0,18.017,18.0,18.017,11106.934 |
| 2025-03-16 06:40:00,18.006999999999998,18.014,18.006,18.009,11567.411999999998 |
| 2025-03-16 06:45:00,18.0075,18.014,18.006,18.006,11837.345999999998 |
| 2025-03-16 06:50:00,18.005000000000003,18.006,17.994,17.994,11622.809999999998 |
| 2025-03-16 06:55:00,17.9935,17.9935,17.9705,17.9705,11293.651999999998 |
| 2025-03-16 07:00:00,17.9715,17.988,17.9715,17.987000000000002,10810.261999999999 |
| 2025-03-16 07:05:00,17.9905,17.9905,17.9105,17.9105,9762.228 |
| 2025-03-16 07:10:00,17.9205,17.9215,17.899,17.8995,10001.478 |
| 2025-03-16 07:15:00,17.8915,17.941000000000003,17.8915,17.941000000000003,10435.705999999998 |
| 2025-03-16 07:20:00,17.9325,17.951999999999998,17.9325,17.951999999999998,11215.3 |
| 2025-03-16 07:25:00,17.944000000000003,17.956,17.933,17.956,10865.143999999997 |
| 2025-03-16 07:30:00,17.932,17.9445,17.924500000000002,17.93,9677.761999999999 |
| 2025-03-16 07:35:00,17.942999999999998,17.969,17.942999999999998,17.9675,10413.381999999998 |
| 2025-03-16 07:40:00,17.973,17.979,17.966,17.966,10189.221999999998 |
| 2025-03-16 07:45:00,17.96,17.9645,17.9435,17.9435,10420.019999999999 |
| 2025-03-16 07:50:00,17.939500000000002,17.944499999999998,17.939500000000002,17.941000000000003,11285.385999999997 |
| 2025-03-16 07:55:00,17.941000000000003,17.941000000000003,17.922,17.9265,10584.524 |
| 2025-03-16 08:00:00,17.93,17.947000000000003,17.916,17.916,11797.967999999999 |
| 2025-03-16 08:05:00,17.9095,17.914,17.8955,17.904,10225.081999999999 |
| 2025-03-16 08:10:00,17.9025,17.9025,17.877000000000002,17.901,10062.928 |
| 2025-03-16 08:15:00,17.879,17.879,17.845,17.845,10608.178 |
| 2025-03-16 08:20:00,17.863,17.873,17.860500000000002,17.8615,11050.797999999999 |
| 2025-03-16 08:25:00,17.8565,17.857,17.85,17.85,9246.338 |
| 2025-03-16 08:30:00,17.856,17.8745,17.856,17.8745,9769.204 |
| 2025-03-16 08:35:00,17.880000000000003,17.880000000000003,17.846,17.846,10484.677999999998 |
| 2025-03-16 08:40:00,17.8375,17.848,17.836,17.839,10678.351999999999 |
| 2025-03-16 08:45:00,17.8465,17.851,17.8435,17.85,9988.511999999999 |
| 2025-03-16 08:50:00,17.8615,17.8615,17.842,17.8445,10712.027999999998 |
| 2025-03-16 08:55:00,17.8515,17.858,17.85,17.854,10744.106 |
| 2025-03-16 09:00:00,17.857,17.857,17.804000000000002,17.804000000000002,11477.215999999997 |
| 2025-03-16 09:05:00,17.805,17.805,17.7775,17.7775,10483.887999999999 |
| 2025-03-16 09:10:00,17.78,17.8005,17.78,17.799500000000002,10428.73 |
| 2025-03-16 09:15:00,17.7915,17.805,17.7685,17.7685,10742.969999999998 |
| 2025-03-16 09:20:00,17.759999999999998,17.7765,17.7545,17.7765,10653.153999999999 |
| 2025-03-16 09:25:00,17.775,17.775,17.7275,17.740000000000002,9924.578 |
| 2025-03-16 09:30:00,17.740499999999997,17.7425,17.7295,17.7425,10672.985999999999 |
| 2025-03-16 09:35:00,17.7325,17.7325,17.692,17.717,10245.957999999999 |
| 2025-03-16 09:40:00,17.700000000000003,17.700000000000003,17.6695,17.6895,10757.795999999998 |
| 2025-03-16 09:45:00,17.706,17.7285,17.701500000000003,17.7285,10299.653999999999 |
| 2025-03-16 09:50:00,17.703,17.723,17.7025,17.7025,11067.946 |
| 2025-03-16 09:55:00,17.697,17.7095,17.6965,17.700499999999998,10431.71 |
| 2025-03-16 10:00:00,17.686,17.7335,17.686,17.7305,11831.453999999998 |
| 2025-03-16 10:05:00,17.731,17.741999999999997,17.704,17.741999999999997,11462.606 |
| 2025-03-16 10:10:00,17.7395,17.7395,17.714,17.7315,10525.949999999999 |
| 2025-03-16 10:15:00,17.6995,17.6995,17.674999999999997,17.685,10167.177999999996 |
| 2025-03-16 10:20:00,17.664,17.664,17.63,17.63,11138.009999999998 |
| 2025-03-16 10:25:00,17.6125,17.624,17.6125,17.619,10873.711999999998 |
| 2025-03-16 10:30:00,17.634,17.644,17.616500000000002,17.637999999999998,10399.859999999997 |
| 2025-03-16 10:35:00,17.639,17.66,17.6295,17.66,10306.161999999998 |
| 2025-03-16 10:40:00,17.661,17.661,17.6405,17.6505,10460.65 |
| 2025-03-16 10:45:00,17.633,17.651,17.628,17.628,10703.083999999999 |
| 2025-03-16 10:50:00,17.6325,17.6425,17.617,17.631,9898.241999999998 |
| 2025-03-16 10:55:00,17.627,17.627,17.612000000000002,17.614,10984.738 |
| 2025-03-16 11:00:00,17.5855,17.5905,17.53,17.53,9509.336 |
| 2025-03-16 11:05:00,17.517,17.5325,17.451,17.5325,9469.714 |
| 2025-03-16 11:10:00,17.512500000000003,17.541,17.493499999999997,17.541,9559.674 |
| 2025-03-16 11:15:00,17.5095,17.5205,17.433500000000002,17.508,9525.213999999998 |
| 2025-03-16 11:20:00,17.439,17.439,17.39,17.42,10052.982 |
| 2025-03-16 11:25:00,17.4185,17.4185,17.375500000000002,17.383499999999998,10246.366 |
| 2025-03-16 11:30:00,17.378,17.378,17.3265,17.359,9535.886 |
| 2025-03-16 11:35:00,17.343,17.343,17.317500000000003,17.317500000000003,11165.015999999998 |
| 2025-03-16 11:40:00,17.3065,17.3285,17.3065,17.3155,9874.485999999999 |
| 2025-03-16 11:45:00,17.284,17.3405,17.284,17.292,10502.011999999999 |
| 2025-03-16 11:50:00,17.2725,17.2895,17.259,17.287,10152.532 |
| 2025-03-16 11:55:00,17.250999999999998,17.2815,17.250999999999998,17.2665,10696.745999999997 |
| 2025-03-16 12:00:00,17.297,17.3415,17.297,17.3415,9904.624 |
| 2025-03-16 12:05:00,17.375500000000002,17.375500000000002,17.355,17.355,10381.878 |
| 2025-03-16 12:10:00,17.335,17.365499999999997,17.325000000000003,17.365499999999997,11748.747999999998 |
| 2025-03-16 12:15:00,17.345,17.345,17.307000000000002,17.311999999999998,11588.781999999997 |
| 2025-03-16 12:20:00,17.334,17.352,17.328000000000003,17.3515,11711.899999999998 |
| 2025-03-16 12:25:00,17.3555,17.429000000000002,17.3555,17.416,11524.274 |
| 2025-03-16 12:30:00,17.3855,17.387,17.3805,17.3855,10879.435999999998 |
| 2025-03-16 12:35:00,17.387,17.387,17.348,17.348,11001.942 |
| 2025-03-16 12:40:00,17.352,17.375,17.352,17.375,11520.281999999997 |
| 2025-03-16 12:45:00,17.363500000000002,17.363500000000002,17.3365,17.34,10678.372 |
| 2025-03-16 12:50:00,17.323,17.323,17.3035,17.3035,10481.863999999998 |
| 2025-03-16 12:55:00,17.2985,17.324,17.296,17.296,10624.579999999998 |
| 2025-03-16 13:00:00,17.2965,17.332,17.2965,17.332,11142.697999999999 |
| 2025-03-16 13:05:00,17.319000000000003,17.378999999999998,17.319000000000003,17.378,10742.971999999998 |
| 2025-03-16 13:10:00,17.3615,17.3615,17.345,17.345,9918.259999999998 |
| 2025-03-16 13:15:00,17.337,17.351,17.337,17.3435,8357.3125 |
| 2025-03-16 13:20:00,17.322,17.322,17.2725,17.2885,7675.466 |
| 2025-03-16 13:25:00,17.2905,17.320500000000003,17.2905,17.3155,10041.962 |
| 2025-03-16 13:30:00,17.3205,17.3385,17.2945,17.3385,10743.759999999998 |
| 2025-03-16 13:35:00,17.345,17.345,17.3125,17.313499999999998,11841.917999999996 |
| 2025-03-16 13:40:00,17.2935,17.2935,17.256999999999998,17.266,11298.271999999999 |
| 2025-03-16 13:45:00,17.2565,17.2565,17.1745,17.200000000000003,10114.807999999999 |
| 2025-03-16 13:50:00,17.203000000000003,17.2675,17.203000000000003,17.214,11405.183999999997 |
| 2025-03-16 13:55:00,17.228,17.253,17.228,17.253,11647.739999999998 |
| 2025-03-16 14:00:00,17.252499999999998,17.307499999999997,17.252499999999998,17.2895,10174.825999999997 |
| 2025-03-16 14:05:00,17.287,17.3005,17.2805,17.2805,10916.019999999999 |
| 2025-03-16 14:10:00,17.2835,17.302,17.2785,17.282,11653.181999999997 |
| 2025-03-16 14:15:00,17.2955,17.323500000000003,17.2885,17.316499999999998,11600.719999999998 |
| 2025-03-16 14:20:00,17.314500000000002,17.3615,17.314500000000002,17.3615,10793.962 |
| 2025-03-16 14:25:00,17.355,17.355,17.3515,17.3515,11343.815999999999 |
| 2025-03-16 14:30:00,17.3465,17.3465,17.296,17.302999999999997,11079.02 |
| 2025-03-16 14:35:00,17.3065,17.3405,17.3065,17.333,11483.5 |
| 2025-03-16 14:40:00,17.314999999999998,17.3335,17.313000000000002,17.313000000000002,11630.599999999999 |
| 2025-03-16 14:45:00,17.326999999999998,17.326999999999998,17.3035,17.3205,10822.115999999998 |
| 2025-03-16 14:50:00,17.365000000000002,17.365000000000002,17.3365,17.35,11239.057999999999 |
| 2025-03-16 14:55:00,17.331,17.3905,17.331,17.3905,10980.3 |
| 2025-03-16 15:00:00,17.387999999999998,17.408,17.3565,17.3775,11218.64 |
| 2025-03-16 15:05:00,17.368000000000002,17.389,17.360500000000002,17.369500000000002,11324.045999999998 |
| 2025-03-16 15:10:00,17.3615,17.363500000000002,17.3495,17.361,11729.099999999999 |
| 2025-03-16 15:15:00,17.351,17.361,17.343,17.360500000000002,11747.187999999998 |
| 2025-03-16 15:20:00,17.343,17.377000000000002,17.343,17.3645,11128.329999999998 |
| 2025-03-16 15:25:00,17.3765,17.3765,17.348,17.348,11439.38 |
| 2025-03-16 15:30:00,17.3645,17.394,17.3455,17.394,10206.923999999999 |
| 2025-03-16 15:35:00,17.411,17.411,17.375999999999998,17.375999999999998,12298.601999999997 |
| 2025-03-16 15:40:00,17.3755,17.3795,17.3745,17.3775,11570.018 |
| 2025-03-16 15:45:00,17.3835,17.3945,17.377000000000002,17.389000000000003,12479.302 |
| 2025-03-16 15:50:00,17.3905,17.4405,17.386499999999998,17.4405,10023.041999999998 |
| 2025-03-16 15:55:00,17.4355,17.4375,17.4175,17.4175,11172.341999999999 |
| 2025-03-16 16:00:00,17.4175,17.4685,17.4175,17.4605,11034.931999999997 |
| 2025-03-16 16:05:00,17.4985,17.670499999999997,17.4985,17.670499999999997,11180.859999999997 |
| 2025-03-16 16:10:00,17.6535,17.6535,17.627000000000002,17.627000000000002,10706.535999999998 |
| 2025-03-16 16:15:00,17.642,17.728,17.642,17.658,11149.056 |
| 2025-03-16 16:20:00,17.648,17.694499999999998,17.648,17.694499999999998,10269.071999999998 |
| 2025-03-16 16:25:00,17.695999999999998,17.706,17.688000000000002,17.692,10587.197999999999 |
| 2025-03-16 16:30:00,17.708,17.708,17.621499999999997,17.621499999999997,10147.812 |
| 2025-03-16 16:35:00,17.645,17.669,17.645,17.6685,10516.137999999999 |
| 2025-03-16 16:40:00,17.669,17.6945,17.6555,17.6555,10604.489999999998 |
| 2025-03-16 16:45:00,17.671,17.671,17.6015,17.6015,9344.594000000001 |
| 2025-03-16 16:50:00,17.5965,17.6075,17.5715,17.576,9191.386 |
| 2025-03-16 16:55:00,17.589,17.589,17.554499999999997,17.5785,9725.009999999998 |
| 2025-03-16 17:00:00,17.5825,17.610999999999997,17.5815,17.610999999999997,10575.497999999998 |
| 2025-03-16 17:05:00,17.618499999999997,17.643,17.610999999999997,17.643,12042.112 |
| 2025-03-16 17:10:00,17.619,17.619999999999997,17.612000000000002,17.612000000000002,11453.14 |
| 2025-03-16 17:15:00,17.628,17.6375,17.6085,17.6165,10926.751999999999 |
| 2025-03-16 17:20:00,17.6075,17.6075,17.581000000000003,17.59,10863.309999999998 |
| 2025-03-16 17:25:00,17.58,17.58,17.547,17.552500000000002,11480.986 |
| 2025-03-16 17:30:00,17.5435,17.573500000000003,17.5435,17.564500000000002,10293.55 |
| 2025-03-16 17:35:00,17.579500000000003,17.596,17.578,17.596,11046.782 |
| 2025-03-16 17:40:00,17.576999999999998,17.5845,17.5635,17.5635,11030.478 |
| 2025-03-16 17:45:00,17.5685,17.5685,17.521,17.548000000000002,10200.386 |
| 2025-03-16 17:50:00,17.5725,17.582,17.5725,17.5755,10058.653999999999 |
| 2025-03-16 17:55:00,17.583,17.594,17.5745,17.588,11089.251999999997 |
| 2025-03-16 18:00:00,17.6085,17.6085,17.576999999999998,17.576999999999998,12039.809999999998 |
| 2025-03-16 18:05:00,17.552999999999997,17.555,17.5315,17.555,11799.905999999999 |
| 2025-03-16 18:10:00,17.5715,17.5835,17.5715,17.573999999999998,12064.875999999998 |
| 2025-03-16 18:15:00,17.5565,17.5895,17.5565,17.5895,12672.029999999999 |
| 2025-03-16 18:20:00,17.591,17.591,17.579,17.579,12471.393999999997 |
| 2025-03-16 18:25:00,17.57,17.603,17.57,17.603,13309.985999999999 |
| 2025-03-16 18:30:00,17.618000000000002,17.618000000000002,17.5935,17.5935,12617.597999999998 |
| 2025-03-16 18:35:00,17.5685,17.5995,17.5685,17.582,12740.455999999998 |
| 2025-03-16 18:40:00,17.59,17.5985,17.5855,17.586,11985.027999999998 |
| 2025-03-16 18:45:00,17.5725,17.5725,17.551000000000002,17.551499999999997,11613.897999999997 |
| 2025-03-16 18:50:00,17.542499999999997,17.561500000000002,17.5355,17.5415,11354.633999999998 |
| 2025-03-16 18:55:00,17.5435,17.552,17.5435,17.552,12085.837999999998 |
| 2025-03-16 19:00:00,17.5505,17.5555,17.5205,17.5205,13011.563999999998 |
| 2025-03-16 19:05:00,17.5375,17.541,17.519,17.5315,14674.877999999997 |
| 2025-03-16 19:10:00,17.531,17.531,17.459,17.459,12929.565999999999 |
| 2025-03-16 19:15:00,17.430999999999997,17.430999999999997,17.345,17.372999999999998,9754.986 |
| 2025-03-16 19:20:00,17.395,17.433,17.394,17.433,11504.596 |
| 2025-03-16 19:25:00,17.4525,17.469,17.448999999999998,17.448999999999998,11236.637999999997 |
| 2025-03-16 19:30:00,17.4505,17.4505,17.404,17.404,12632.745999999997 |
| 2025-03-16 19:35:00,17.3765,17.442,17.3765,17.442,11397.387999999997 |
| 2025-03-16 19:40:00,17.451,17.4555,17.4485,17.450000000000003,11874.045999999998 |
| 2025-03-16 19:45:00,17.4435,17.456,17.418,17.418,11835.811999999998 |
| 2025-03-16 19:50:00,17.417,17.438000000000002,17.417,17.438000000000002,11372.375999999998 |
| 2025-03-16 19:55:00,17.419,17.423499999999997,17.413,17.423499999999997,12639.389999999998 |
| 2025-03-16 20:00:00,17.4435,17.4435,17.393,17.4195,13052.264 |
| 2025-03-16 20:05:00,17.4425,17.4545,17.435000000000002,17.4545,12144.935999999998 |
| 2025-03-16 20:10:00,17.4745,17.4795,17.4585,17.4795,11575.978 |
| 2025-03-16 20:15:00,17.493000000000002,17.493000000000002,17.4535,17.4675,11263.779999999999 |
| 2025-03-16 20:20:00,17.453,17.466,17.4485,17.4655,11934.577999999998 |
| 2025-03-16 20:25:00,17.462,17.465,17.4585,17.465,11703.385999999999 |
| 2025-03-16 20:30:00,17.4695,17.502000000000002,17.4695,17.502000000000002,11806.635999999997 |
| 2025-03-16 20:35:00,17.5,17.5195,17.5,17.5195,11381.741999999998 |
| 2025-03-16 20:40:00,17.519,17.525,17.5175,17.525,11597.759999999998 |
| 2025-03-16 20:45:00,17.5005,17.5005,17.4815,17.494999999999997,12740.635999999999 |
| 2025-03-16 20:50:00,17.4985,17.522,17.4985,17.522,12124.257999999998 |
| 2025-03-16 20:55:00,17.5205,17.5595,17.5205,17.5595,13375.38 |
| 2025-03-16 21:00:00,17.552999999999997,17.557000000000002,17.5315,17.5315,14190.444 |
| 2025-03-16 21:05:00,17.53,17.5315,17.503,17.503,11784.702 |
| 2025-03-16 21:10:00,17.486,17.486,17.427999999999997,17.427999999999997,11669.911999999998 |
| 2025-03-16 21:15:00,17.4395,17.466,17.4395,17.466,11545.683999999997 |
| 2025-03-16 21:20:00,17.4575,17.4575,17.455,17.4575,12621.161999999998 |
| 2025-03-16 21:25:00,17.4785,17.4785,17.4535,17.4555,12229.029999999999 |
| 2025-03-16 21:30:00,17.439500000000002,17.439500000000002,17.4125,17.4135,11785.363999999998 |
| 2025-03-16 21:35:00,17.414,17.416,17.4005,17.4055,12008.853999999998 |
| 2025-03-16 21:40:00,17.405,17.4375,17.405,17.4375,11965.112 |
| 2025-03-16 21:45:00,17.439999999999998,17.439999999999998,17.4125,17.4125,14090.227999999997 |
| 2025-03-16 21:50:00,17.415,17.4405,17.415,17.4405,14300.703999999998 |
| 2025-03-16 21:55:00,17.430500000000002,17.447000000000003,17.4285,17.447000000000003,11896.377999999997 |
| 2025-03-16 22:00:00,17.4615,17.4615,17.41,17.41,12544.343999999997 |
| 2025-03-16 22:05:00,17.3955,17.396,17.3645,17.369500000000002,12126.89 |
| 2025-03-16 22:10:00,17.3835,17.401,17.3835,17.4005,10772.921999999997 |
| 2025-03-16 22:15:00,17.4065,17.436,17.4065,17.419,10927.86 |
| 2025-03-16 22:20:00,17.4285,17.444000000000003,17.4265,17.444000000000003,10682.346 |
| 2025-03-16 22:25:00,17.46,17.4885,17.46,17.4755,10639.382 |
| 2025-03-16 22:30:00,17.477,17.4795,17.4575,17.4645,11290.435999999998 |
| 2025-03-16 22:35:00,17.445,17.464,17.4285,17.464,11319.32 |
| 2025-03-16 22:40:00,17.451999999999998,17.46,17.451999999999998,17.4585,10919.531999999997 |
| 2025-03-16 22:45:00,17.456,17.456,17.427,17.433500000000002,11223.435999999998 |
| 2025-03-16 22:50:00,17.432000000000002,17.432000000000002,17.4235,17.429000000000002,11038.859999999997 |
| 2025-03-16 22:55:00,17.4165,17.425,17.3885,17.3885,11183.41 |
| 2025-03-16 23:00:00,17.405,17.408,17.352,17.352,12335.685999999998 |
| 2025-03-16 23:05:00,17.3705,17.3705,17.345,17.369999999999997,10575.152 |
| 2025-03-16 23:10:00,17.3855,17.4185,17.372999999999998,17.4145,10488.047999999999 |
| 2025-03-16 23:15:00,17.415,17.422,17.3985,17.414,11309.228 |
| 2025-03-16 23:20:00,17.4045,17.415,17.392000000000003,17.392000000000003,10063.782 |
| 2025-03-16 23:25:00,17.3955,17.421,17.3955,17.421,11311.375999999998 |
| 2025-03-16 23:30:00,17.426000000000002,17.448,17.424999999999997,17.448,10773.295999999998 |
| 2025-03-16 23:35:00,17.4405,17.4655,17.4385,17.4655,11802.903999999999 |
| 2025-03-16 23:40:00,17.4665,17.4685,17.4665,17.4675,11176.923999999999 |
| 2025-03-16 23:45:00,17.454,17.466,17.454,17.46,11444.443999999998 |
| 2025-03-16 23:50:00,17.4545,17.474,17.453,17.464,11183.447999999999 |
| 2025-03-16 23:55:00,17.459,17.4655,17.451999999999998,17.451999999999998,11790.946 |
| 2025-03-17 00:00:00,17.4545,17.5135,17.4545,17.5135,12069.271999999999 |
| 2025-03-17 00:05:00,17.512999999999998,17.524,17.512500000000003,17.514,12219.979999999998 |
| 2025-03-17 00:10:00,17.5115,17.514,17.493000000000002,17.5015,11597.099999999999 |
| 2025-03-17 00:15:00,17.522,17.529,17.509999999999998,17.529,12023.85 |
| 2025-03-17 00:20:00,17.5215,17.5415,17.503999999999998,17.5415,13548.51 |
| 2025-03-17 00:25:00,17.544,17.5505,17.54,17.5505,11658.182 |
| 2025-03-17 00:30:00,17.5695,17.613,17.5695,17.611,11174.387999999999 |
| 2025-03-17 00:35:00,17.6495,17.658,17.621,17.621499999999997,11780.877999999999 |
| 2025-03-17 00:40:00,17.6165,17.671,17.6165,17.671,11729.677999999996 |
| 2025-03-17 00:45:00,17.682,17.711,17.682,17.688499999999998,11160.369999999999 |
| 2025-03-17 00:50:00,17.6875,17.707,17.6875,17.688000000000002,11063.279999999999 |
| 2025-03-17 00:55:00,17.691499999999998,17.691499999999998,17.680500000000002,17.680500000000002,12173.915999999997 |
| 2025-03-17 01:00:00,17.708,17.7345,17.708,17.7345,12055.835999999998 |
| 2025-03-17 01:05:00,17.724,17.7325,17.711,17.7145,13031.831999999999 |
| 2025-03-17 01:10:00,17.7105,17.725,17.68,17.68,12116.505999999998 |
| 2025-03-17 01:15:00,17.6715,17.673499999999997,17.6455,17.6455,11450.569999999998 |
| 2025-03-17 01:20:00,17.642,17.6615,17.6415,17.6615,11350.285999999998 |
| 2025-03-17 01:25:00,17.649,17.658,17.640500000000003,17.6455,11210.439999999999 |
| 2025-03-17 01:30:00,17.663,17.6865,17.663,17.6865,10965.66 |
| 2025-03-17 01:35:00,17.6845,17.686999999999998,17.6745,17.686999999999998,10705.014 |
| 2025-03-17 01:40:00,17.6915,17.7175,17.6915,17.6985,10766.331999999999 |
| 2025-03-17 01:45:00,17.744999999999997,17.777,17.734,17.734,10552.984 |
| 2025-03-17 01:50:00,17.723,17.736,17.719,17.733,10992.455999999998 |
| 2025-03-17 01:55:00,17.7265,17.7265,17.716,17.717,11084.434 |
| 2025-03-17 02:00:00,17.7345,17.739,17.724,17.739,10257.509999999998 |
| 2025-03-17 02:05:00,17.771,17.7845,17.771,17.7835,11362.333999999999 |
| 2025-03-17 02:10:00,17.782,17.782,17.750999999999998,17.750999999999998,11728.687999999998 |
| 2025-03-17 02:15:00,17.743000000000002,17.7615,17.73,17.7615,11290.645999999999 |
| 2025-03-17 02:20:00,17.7425,17.773,17.7425,17.7725,11006.557999999999 |
| 2025-03-17 02:25:00,17.7925,17.8135,17.7925,17.8135,11293.149999999998 |
| 2025-03-17 02:30:00,17.8435,17.8435,17.797,17.819000000000003,10763.592 |
| 2025-03-17 02:35:00,17.802,17.822000000000003,17.802,17.822000000000003,11125.194 |
| 2025-03-17 02:40:00,17.820999999999998,17.820999999999998,17.7915,17.7915,10250.802 |
| 2025-03-17 02:45:00,17.799,17.799,17.759999999999998,17.759999999999998,10238.178 |
| 2025-03-17 02:50:00,17.775,17.7795,17.756,17.756,10914.785999999998 |
| 2025-03-17 02:55:00,17.773,17.7835,17.762,17.762,9847.132 |
| 2025-03-17 03:00:00,17.783,17.7975,17.769,17.769,11521.65 |
| 2025-03-17 03:05:00,17.7665,17.7935,17.7665,17.7885,11854.264 |
| 2025-03-17 03:10:00,17.774,17.774,17.7675,17.7725,10716.769999999999 |
| 2025-03-17 03:15:00,17.7935,17.7965,17.7655,17.7655,10655.557999999999 |
| 2025-03-17 03:20:00,17.753,17.766,17.753,17.766,10813.349999999999 |
| 2025-03-17 03:25:00,17.755499999999998,17.755499999999998,17.743000000000002,17.7455,9026.786 |
| 2025-03-17 03:30:00,17.747,17.75,17.7435,17.747999999999998,9235.166000000001 |
| 2025-03-17 03:35:00,17.75,17.750500000000002,17.73,17.750500000000002,9448.278 |
| 2025-03-17 03:40:00,17.749000000000002,17.749000000000002,17.735500000000002,17.735500000000002,9194.73 |
| 2025-03-17 03:45:00,17.764,17.764,17.7455,17.7455,10542.908 |
| 2025-03-17 03:50:00,17.7455,17.7455,17.725,17.738,10321.75 |
| 2025-03-17 03:55:00,17.74,17.7405,17.726,17.726,10984.003999999999 |
| 2025-03-17 04:00:00,17.738,17.785,17.738,17.785,11624.199999999999 |
| 2025-03-17 04:05:00,17.766,17.766,17.753999999999998,17.755000000000003,11222.217999999997 |
| 2025-03-17 04:10:00,17.7485,17.7485,17.7295,17.743000000000002,10455.537999999999 |
| 2025-03-17 04:15:00,17.75,17.7825,17.75,17.7825,10304.099999999999 |
| 2025-03-17 04:20:00,17.799999999999997,17.799999999999997,17.744999999999997,17.744999999999997,9653.918 |
| 2025-03-17 04:25:00,17.7455,17.75,17.740499999999997,17.75,10965.586 |
| 2025-03-17 04:30:00,17.761000000000003,17.793,17.761000000000003,17.793,10619.684 |
| 2025-03-17 04:35:00,17.782,17.7855,17.77,17.772,10898.923999999997 |
| 2025-03-17 04:40:00,17.75,17.777,17.75,17.762500000000003,11395.341999999999 |
| 2025-03-17 04:45:00,17.771,17.78,17.762999999999998,17.762999999999998,11356.547999999999 |
| 2025-03-17 04:50:00,17.759500000000003,17.775,17.759500000000003,17.775,11170.681999999997 |
| 2025-03-17 04:55:00,17.783,17.783,17.7715,17.778,11157.192 |
| 2025-03-17 05:00:00,17.7845,17.7845,17.7335,17.7335,10423.311999999998 |
| 2025-03-17 05:05:00,17.741999999999997,17.743000000000002,17.7315,17.7335,10749.098 |
| 2025-03-17 05:10:00,17.732,17.732,17.7145,17.724,9985.256 |
| 2025-03-17 05:15:00,17.7255,17.7255,17.7025,17.724,10719.17 |
| 2025-03-17 05:20:00,17.724,17.728,17.7055,17.728,10517.838 |
| 2025-03-17 05:25:00,17.738999999999997,17.738999999999997,17.7195,17.7195,9983.243999999999 |
| 2025-03-17 05:30:00,17.7325,17.7325,17.692500000000003,17.692500000000003,10063.998 |
| 2025-03-17 05:35:00,17.6905,17.6905,17.6675,17.6845,10471.083999999999 |
| 2025-03-17 05:40:00,17.686500000000002,17.686500000000002,17.678,17.683,10001.242 |
| 2025-03-17 05:45:00,17.6755,17.6815,17.6605,17.6815,10798.954 |
| 2025-03-17 05:50:00,17.671999999999997,17.674,17.663,17.674,10977.041999999998 |
| 2025-03-17 05:55:00,17.6705,17.694000000000003,17.661,17.676499999999997,10925.506 |
| 2025-03-17 06:00:00,17.688000000000002,17.7225,17.688000000000002,17.718,11316.687999999998 |
| 2025-03-17 06:05:00,17.717,17.7215,17.711,17.711,11070.725999999999 |
| 2025-03-17 06:10:00,17.6985,17.700000000000003,17.6975,17.6975,11119.673999999999 |
| 2025-03-17 06:15:00,17.692999999999998,17.6935,17.680500000000002,17.680500000000002,11092.251999999999 |
| 2025-03-17 06:20:00,17.6555,17.663,17.643,17.6515,10932.975999999999 |
| 2025-03-17 06:25:00,17.647,17.647,17.6145,17.626,10296.114000000001 |
| 2025-03-17 06:30:00,17.6415,17.6415,17.5855,17.5855,10299.297999999999 |
| 2025-03-17 06:35:00,17.593,17.6045,17.563000000000002,17.6045,11205.135999999999 |
| 2025-03-17 06:40:00,17.611,17.641,17.611,17.641,11973.437999999998 |
| 2025-03-17 06:45:00,17.6815,17.6815,17.6465,17.66,10900.837999999998 |
| 2025-03-17 06:50:00,17.641,17.680999999999997,17.641,17.676000000000002,10831.565999999999 |
| 2025-03-17 06:55:00,17.6675,17.6685,17.6515,17.6515,10982.247999999998 |
| 2025-03-17 07:00:00,17.669,17.7345,17.669,17.7285,9743.288 |
| 2025-03-17 07:05:00,17.7315,17.7445,17.7255,17.7445,10109.107999999998 |
| 2025-03-17 07:10:00,17.753999999999998,17.753999999999998,17.73,17.73,10288.812 |
| 2025-03-17 07:15:00,17.732,17.732,17.7115,17.7115,11403.571999999998 |
| 2025-03-17 07:20:00,17.695,17.7145,17.695,17.7145,10490.609999999999 |
| 2025-03-17 07:25:00,17.7375,17.7735,17.7375,17.764499999999998,10680.7 |
| 2025-03-17 07:30:00,17.781,17.781,17.761000000000003,17.761000000000003,10011.529999999999 |
| 2025-03-17 07:35:00,17.7435,17.7505,17.7385,17.743000000000002,10880.109999999997 |
| 2025-03-17 07:40:00,17.7535,17.776,17.7535,17.77,11116.351999999999 |
| 2025-03-17 07:45:00,17.7925,17.804000000000002,17.773,17.791,10909.952 |
| 2025-03-17 07:50:00,17.788,17.7935,17.777,17.7855,11126.939999999999 |
| 2025-03-17 07:55:00,17.78,17.789,17.777,17.785,11233.579999999998 |
| 2025-03-17 08:00:00,17.7935,17.7965,17.777,17.7845,10912.557999999999 |
| 2025-03-17 08:05:00,17.769,17.7755,17.7665,17.775,10544.286 |
| 2025-03-17 08:10:00,17.7665,17.7665,17.746499999999997,17.762500000000003,10943.251999999999 |
| 2025-03-17 08:15:00,17.746499999999997,17.746499999999997,17.7145,17.7255,10661.725999999999 |
| 2025-03-17 08:20:00,17.737000000000002,17.7855,17.737000000000002,17.785,10191.117999999999 |
| 2025-03-17 08:25:00,17.7835,17.7875,17.7835,17.7865,11650.867999999997 |
| 2025-03-17 08:30:00,17.761499999999998,17.7845,17.761499999999998,17.7845,10089.721999999998 |
| 2025-03-17 08:35:00,17.7845,17.7905,17.764499999999998,17.764499999999998,11137.061999999996 |
| 2025-03-17 08:40:00,17.752000000000002,17.776,17.752000000000002,17.7705,11600.011999999999 |
| 2025-03-17 08:45:00,17.789,17.82,17.789,17.8005,10978.779999999999 |
| 2025-03-17 08:50:00,17.792,17.792,17.7765,17.7835,11558.856 |
| 2025-03-17 08:55:00,17.7945,17.8075,17.7945,17.804000000000002,11172.975999999999 |
| 2025-03-17 09:00:00,17.829,17.839,17.8155,17.8155,11531.169999999998 |
| 2025-03-17 09:05:00,17.825499999999998,17.8295,17.816499999999998,17.823500000000003,11562.923999999999 |
| 2025-03-17 09:10:00,17.8165,17.8675,17.8165,17.8675,10953.539999999999 |
| 2025-03-17 09:15:00,17.866,17.8975,17.866,17.877000000000002,10840.829999999998 |
| 2025-03-17 09:20:00,17.875999999999998,17.884,17.852,17.852,10280.234 |
| 2025-03-17 09:25:00,17.872500000000002,17.8835,17.8725,17.875,11976.227999999997 |
| 2025-03-17 09:30:00,17.8635,17.906,17.8635,17.904,10948.498 |
| 2025-03-17 09:35:00,17.8905,17.8905,17.871499999999997,17.871499999999997,11056.133999999998 |
| 2025-03-17 09:40:00,17.8615,17.8615,17.833,17.833,11114.288 |
| 2025-03-17 09:45:00,17.8305,17.8595,17.813,17.8595,11079.36 |
| 2025-03-17 09:50:00,17.829,17.8495,17.829,17.849,10661.846 |
| 2025-03-17 09:55:00,17.855,17.855,17.83,17.849,11507.652 |
| 2025-03-17 10:00:00,17.878,17.878,17.8465,17.8465,11657.357999999998 |
| 2025-03-17 10:05:00,17.826500000000003,17.8455,17.826500000000003,17.8355,11485.215999999999 |
| 2025-03-17 10:10:00,17.823,17.8315,17.8135,17.8135,11595.153999999999 |
| 2025-03-17 10:15:00,17.8135,17.8135,17.802,17.8135,10559.666000000001 |
| 2025-03-17 10:20:00,17.8225,17.8565,17.8225,17.8555,10745.297999999999 |
| 2025-03-17 10:25:00,17.852,17.859,17.8425,17.8425,10325.05 |
| 2025-03-17 10:30:00,17.8385,17.8475,17.8345,17.8475,10541.310000000001 |
| 2025-03-17 10:35:00,17.8495,17.863,17.8415,17.863,11756.266 |
| 2025-03-17 10:40:00,17.859499999999997,17.8765,17.859499999999997,17.871000000000002,11402.605999999998 |
| 2025-03-17 10:45:00,17.871000000000002,17.9015,17.871000000000002,17.887999999999998,11493.889999999998 |
| 2025-03-17 10:50:00,17.891,17.896,17.881999999999998,17.881999999999998,11055.829999999998 |
| 2025-03-17 10:55:00,17.895,17.901,17.887,17.887,10574.31 |
| 2025-03-17 11:00:00,17.9205,17.9205,17.887,17.887,10276.787999999999 |
| 2025-03-17 11:05:00,17.865000000000002,17.8835,17.865000000000002,17.8675,10661.493999999999 |
| 2025-03-17 11:10:00,17.8575,17.8745,17.8575,17.8745,9955.885999999999 |
| 2025-03-17 11:15:00,17.864,17.883000000000003,17.864,17.883000000000003,10524.959999999997 |
| 2025-03-17 11:20:00,17.8745,17.8745,17.844,17.844,10338.728 |
| 2025-03-17 11:25:00,17.8345,17.8345,17.826999999999998,17.8325,10755.116 |
| 2025-03-17 11:30:00,17.825,17.828000000000003,17.8185,17.828000000000003,10323.114 |
| 2025-03-17 11:35:00,17.8125,17.835,17.8125,17.835,10231.908 |
| 2025-03-17 11:40:00,17.832,17.832,17.807000000000002,17.807000000000002,9541.432 |
| 2025-03-17 11:45:00,17.803,17.8125,17.7975,17.802500000000002,10440.034 |
| 2025-03-17 11:50:00,17.785,17.795499999999997,17.785,17.7865,9788.264 |
| 2025-03-17 11:55:00,17.787,17.801,17.7785,17.801,10760.443999999998 |
| 2025-03-17 12:00:00,17.883000000000003,17.883000000000003,17.817,17.8195,9123.114 |
| 2025-03-17 12:05:00,17.807,17.836,17.807,17.836,10238.552 |
| 2025-03-17 12:10:00,17.83,17.834,17.811,17.811,10336.204 |
| 2025-03-17 12:15:00,17.7965,17.804499999999997,17.784,17.804499999999997,9845.364 |
| 2025-03-17 12:20:00,17.795499999999997,17.820999999999998,17.786,17.8205,9416.56 |
| 2025-03-17 12:25:00,17.825000000000003,17.829,17.813,17.813,10307.272 |
| 2025-03-17 12:30:00,17.8945,17.9135,17.871,17.91,8109.0960000000005 |
| 2025-03-17 12:35:00,17.9135,17.9135,17.869,17.869,8678.776 |
| 2025-03-17 12:40:00,17.866,17.887999999999998,17.866,17.886499999999998,8673.416000000001 |
| 2025-03-17 12:45:00,17.905,17.905,17.817500000000003,17.817500000000003,9882.23 |
| 2025-03-17 12:50:00,17.8115,17.821,17.785,17.7885,9549.108 |
| 2025-03-17 12:55:00,17.7885,17.820999999999998,17.7885,17.82,8839.41 |
| 2025-03-17 13:00:00,17.839,17.839,17.7575,17.7575,8800.472 |
| 2025-03-17 13:05:00,17.7625,17.8005,17.75,17.796,9069.024000000001 |
| 2025-03-17 13:10:00,17.779,17.810000000000002,17.779,17.7945,10171.884 |
| 2025-03-17 13:15:00,17.811,17.811,17.758,17.7715,10483.56 |
| 2025-03-17 13:20:00,17.7725,17.7725,17.746499999999997,17.7545,8752.526000000002 |
| 2025-03-17 13:25:00,17.741500000000002,17.754,17.737499999999997,17.737499999999997,9262.132000000001 |
| 2025-03-17 13:30:00,17.7215,17.779,17.7215,17.7715,10085.787999999999 |
| 2025-03-17 13:35:00,17.8145,17.874499999999998,17.8145,17.874499999999998,9864.462 |
| 2025-03-17 13:40:00,17.8685,17.8685,17.807,17.807,10973.257999999998 |
| 2025-03-17 13:45:00,17.810000000000002,17.816499999999998,17.7775,17.7775,11499.256 |
| 2025-03-17 13:50:00,17.7855,17.808999999999997,17.7795,17.808999999999997,10372.782 |
| 2025-03-17 13:55:00,17.792,17.7925,17.7835,17.7835,9839.88 |
| 2025-03-17 14:00:00,17.7795,17.78,17.75,17.78,10287.524 |
| 2025-03-17 14:05:00,17.7455,17.7675,17.7455,17.752,9390.822 |
| 2025-03-17 14:10:00,17.739,17.798000000000002,17.739,17.798000000000002,10414.905999999999 |
| 2025-03-17 14:15:00,17.7905,17.825000000000003,17.771,17.825000000000003,10363.685999999998 |
| 2025-03-17 14:20:00,17.8345,17.8355,17.805999999999997,17.8355,10796.634 |
| 2025-03-17 14:25:00,17.823999999999998,17.838,17.819000000000003,17.819000000000003,10079.158 |
| 2025-03-17 14:30:00,17.814500000000002,17.878999999999998,17.814500000000002,17.8755,10014.594000000001 |
| 2025-03-17 14:35:00,17.902,17.9075,17.89,17.8965,10255.004 |
| 2025-03-17 14:40:00,17.8585,17.884,17.846,17.884,10467.426 |
| 2025-03-17 14:45:00,17.884,17.93,17.884,17.919,9993.58 |
| 2025-03-17 14:50:00,17.909,17.909,17.887999999999998,17.891,11095.101999999999 |
| 2025-03-17 14:55:00,17.86,17.865499999999997,17.8415,17.8475,10879.882000000001 |
| 2025-03-17 15:00:00,17.863,17.872,17.794,17.8025,9858.972 |
| 2025-03-17 15:05:00,17.8285,17.861,17.8285,17.861,9632.842 |
| 2025-03-17 15:10:00,17.8545,17.9305,17.8545,17.9285,10707.861999999997 |
| 2025-03-17 15:15:00,17.942999999999998,17.965,17.938499999999998,17.965,10670.904 |
| 2025-03-17 15:20:00,17.9275,17.977,17.9275,17.977,10980.285999999998 |
| 2025-03-17 15:25:00,17.978,17.9815,17.9645,17.9645,10709.056 |
| 2025-03-17 15:30:00,17.982,17.982,17.927,17.93,9848.982 |
| 2025-03-17 15:35:00,17.947000000000003,17.968,17.936999999999998,17.936999999999998,10901.831999999999 |
| 2025-03-17 15:40:00,17.9345,17.936,17.887,17.8915,10368.609999999997 |
| 2025-03-17 15:45:00,17.901,17.911,17.881999999999998,17.881999999999998,8969.07 |
| 2025-03-17 15:50:00,17.878,17.939999999999998,17.878,17.915,9684.789999999999 |
| 2025-03-17 15:55:00,17.9145,17.918,17.8955,17.8955,11126.255999999998 |
| 2025-03-17 16:00:00,17.9015,17.9015,17.8575,17.883499999999998,10170.309999999998 |
| 2025-03-17 16:05:00,17.8965,17.9175,17.8965,17.8985,11207.741999999997 |
| 2025-03-17 16:10:00,17.9125,17.924999999999997,17.906,17.924999999999997,10816.793999999998 |
| 2025-03-17 16:15:00,17.915,17.9415,17.905,17.9415,11728.515999999998 |
| 2025-03-17 16:20:00,17.924999999999997,17.937,17.9125,17.914,11341.551999999998 |
| 2025-03-17 16:25:00,17.911,17.916,17.9045,17.916,11467.725999999999 |
| 2025-03-17 16:30:00,17.9255,17.9315,17.887999999999998,17.887999999999998,11995.571999999996 |
| 2025-03-17 16:35:00,17.878,17.878,17.853,17.853,10644.225999999999 |
| 2025-03-17 16:40:00,17.854,17.854,17.832500000000003,17.842,10297.773999999998 |
| 2025-03-17 16:45:00,17.8495,17.864,17.838,17.864,10621.655999999999 |
| 2025-03-17 16:50:00,17.846,17.878,17.846,17.8675,11288.663999999999 |
| 2025-03-17 16:55:00,17.8625,17.881999999999998,17.8625,17.863500000000002,11397.511999999999 |
| 2025-03-17 17:00:00,17.8565,17.9055,17.8565,17.9055,10669.463999999998 |
| 2025-03-17 17:05:00,17.923000000000002,17.9415,17.923000000000002,17.939999999999998,10377.243999999999 |
| 2025-03-17 17:10:00,17.9345,17.942500000000003,17.9345,17.9415,10390.49 |
| 2025-03-17 17:15:00,17.942999999999998,17.942999999999998,17.902,17.902,10619.095999999998 |
| 2025-03-17 17:20:00,17.889499999999998,17.9155,17.889499999999998,17.9155,11306.663999999999 |
| 2025-03-17 17:25:00,17.927,17.927,17.912,17.912,11064.051999999998 |
| 2025-03-17 17:30:00,17.905,17.9615,17.905,17.9545,11490.515999999998 |
| 2025-03-17 17:35:00,17.962,17.9725,17.9525,17.9615,10262.179999999998 |
| 2025-03-17 17:40:00,17.9845,17.9845,17.9635,17.9635,11189.539999999997 |
| 2025-03-17 17:45:00,17.948999999999998,17.968,17.944000000000003,17.968,10838.087999999998 |
| 2025-03-17 17:50:00,17.96,17.964,17.953,17.964,11021.625999999998 |
| 2025-03-17 17:55:00,17.968,17.969,17.9565,17.9605,10942.853999999998 |
| 2025-03-17 18:00:00,17.983,17.983,17.958,17.9615,9977.081999999999 |
| 2025-03-17 18:05:00,17.963,17.963,17.945500000000003,17.945500000000003,10702.499999999996 |
| 2025-03-17 18:10:00,17.9345,17.9555,17.9345,17.948,10577.158 |
| 2025-03-17 18:15:00,17.9635,17.991999999999997,17.9605,17.982,10661.557999999999 |
| 2025-03-17 18:20:00,17.9905,17.9905,17.9565,17.9565,11463.533999999998 |
| 2025-03-17 18:25:00,17.9605,17.9615,17.944000000000003,17.944000000000003,11506.149999999998 |
| 2025-03-17 18:30:00,17.963,17.988999999999997,17.963,17.988999999999997,11313.373999999998 |
| 2025-03-17 18:35:00,17.9895,18.011000000000003,17.971,18.011000000000003,11335.895999999997 |
| 2025-03-17 18:40:00,18.0095,18.025,18.008000000000003,18.02,11906.739999999998 |
| 2025-03-17 18:45:00,18.011000000000003,18.0305,18.011000000000003,18.028,10568.001999999997 |
| 2025-03-17 18:50:00,18.0235,18.0235,18.0185,18.0185,10458.507999999996 |
| 2025-03-17 18:55:00,18.0125,18.0335,18.0125,18.0335,10462.303999999998 |
| 2025-03-17 19:00:00,18.046,18.046,18.0265,18.0325,11083.903999999999 |
| 2025-03-17 19:05:00,18.063000000000002,18.067999999999998,18.033,18.033,10775.501999999997 |
| 2025-03-17 19:10:00,18.0255,18.044,18.025,18.036,12114.043999999998 |
| 2025-03-17 19:15:00,18.042,18.042,18.003500000000003,18.012500000000003,11104.439999999997 |
| 2025-03-17 19:20:00,18.0265,18.0265,18.012,18.0195,11015.383999999998 |
| 2025-03-17 19:25:00,18.02,18.02,18.000999999999998,18.005000000000003,11200.249999999998 |
| 2025-03-17 19:30:00,18.011,18.022,18.011,18.015,11754.343999999994 |
| 2025-03-17 19:35:00,18.005000000000003,18.007,17.9925,17.9925,10338.35 |
| 2025-03-17 19:40:00,18.012999999999998,18.0455,18.012999999999998,18.0455,11052.065999999997 |
| 2025-03-17 19:45:00,18.045,18.049,18.03,18.03,10869.239999999998 |
| 2025-03-17 19:50:00,18.011,18.0185,18.006999999999998,18.0185,10355.442 |
| 2025-03-17 19:55:00,18.0065,18.011,18.0045,18.011,11427.761999999999 |
| 2025-03-17 20:00:00,18.025,18.025,17.9765,17.9765,11355.323999999997 |
| 2025-03-17 20:05:00,17.978,17.996,17.978,17.996,10209.715999999999 |
| 2025-03-17 20:10:00,18.006999999999998,18.016,18.006999999999998,18.016,11191.121999999998 |
| 2025-03-17 20:15:00,18.0265,18.0275,18.012999999999998,18.0275,10716.689999999997 |
| 2025-03-17 20:20:00,18.0235,18.0365,18.0165,18.0365,11537.531999999996 |
| 2025-03-17 20:25:00,18.0355,18.0885,18.032,18.0885,11674.761999999997 |
| 2025-03-17 20:30:00,18.061,18.063000000000002,18.0355,18.044,11698.609999999997 |
| 2025-03-17 20:35:00,18.029,18.041,18.006,18.006,10205.576 |
| 2025-03-17 20:40:00,18.0135,18.0445,18.0135,18.0445,10641.389999999998 |
| 2025-03-17 20:45:00,18.0625,18.073,18.0625,18.073,10730.251999999999 |
| 2025-03-17 20:50:00,18.089,18.089,18.0465,18.046999999999997,10954.407999999998 |
| 2025-03-17 20:55:00,18.0375,18.039,18.022,18.039,11545.477999999997 |
| 2025-03-17 21:00:00,18.067,18.101,18.067,18.101,11819.203999999996 |
| 2025-03-17 21:05:00,18.084,18.084,18.066000000000003,18.067500000000003,11559.347999999996 |
| 2025-03-17 21:10:00,18.0705,18.1275,18.0705,18.1275,11618.586 |
| 2025-03-17 21:15:00,18.128,18.128,18.0345,18.0345,10610.045999999998 |
| 2025-03-17 21:20:00,18.006,18.047,17.994,17.994,9885.578 |
| 2025-03-17 21:25:00,17.993000000000002,18.000999999999998,17.989,18.000999999999998,12105.269999999999 |
| 2025-03-17 21:30:00,17.994,18.0275,17.994,18.025,11280.261999999999 |
| 2025-03-17 21:35:00,17.994500000000002,18.0335,17.992,17.992,10518.112 |
| 2025-03-17 21:40:00,18.0175,18.028,17.991999999999997,17.991999999999997,9818.251999999999 |
| 2025-03-17 21:45:00,17.987000000000002,18.012,17.987000000000002,18.012,11772.604 |
| 2025-03-17 21:50:00,18.0125,18.0125,18.003,18.003999999999998,11820.351999999999 |
| 2025-03-17 21:55:00,17.9995,17.9995,17.978,17.978,12328.952 |
| 2025-03-17 22:00:00,17.969,17.991500000000002,17.9585,17.9585,10994.194 |
| 2025-03-17 22:05:00,17.961,17.993000000000002,17.961,17.993000000000002,11503.419999999998 |
| 2025-03-17 22:10:00,17.994500000000002,17.994500000000002,17.9695,17.9695,11664.952 |
| 2025-03-17 22:15:00,17.9725,17.984,17.9725,17.9775,10755.161999999998 |
| 2025-03-17 22:20:00,17.9705,17.9715,17.9555,17.9715,11509.658 |
| 2025-03-17 22:25:00,17.984,17.984499999999997,17.981,17.9835,11133.113999999998 |
| 2025-03-17 22:30:00,17.9795,17.985,17.9745,17.985,10951.255999999998 |
| 2025-03-17 22:35:00,17.9765,17.978,17.9705,17.9705,11166.634 |
| 2025-03-17 22:40:00,17.968,17.969,17.954500000000003,17.954500000000003,11501.985999999997 |
| 2025-03-17 22:45:00,17.953,17.953,17.945500000000003,17.9465,11758.849999999999 |
| 2025-03-17 22:50:00,17.9535,17.955,17.944,17.944,11577.951999999997 |
| 2025-03-17 22:55:00,17.942,17.942,17.926499999999997,17.926499999999997,10853.325999999997 |
| 2025-03-17 23:00:00,17.919,17.922,17.9045,17.9045,10577.807999999999 |
| 2025-03-17 23:05:00,17.889499999999998,17.912,17.889499999999998,17.912,11132.561999999998 |
| 2025-03-17 23:10:00,17.901,17.901,17.889499999999998,17.889499999999998,11722.175999999998 |
| 2025-03-17 23:15:00,17.898,17.9,17.889499999999998,17.8905,10735.176 |
| 2025-03-17 23:20:00,17.886499999999998,17.886499999999998,17.864,17.875500000000002,10768.241999999998 |
| 2025-03-17 23:25:00,17.8705,17.8705,17.8455,17.852,10506.517999999998 |
| 2025-03-17 23:30:00,17.8465,17.8465,17.831,17.84,10662.556 |
| 2025-03-17 23:35:00,17.85,17.853,17.8405,17.845,10607.446 |
| 2025-03-17 23:40:00,17.8485,17.8645,17.846,17.846,10193.793999999998 |
| 2025-03-17 23:45:00,17.856,17.859,17.8445,17.8515,10756.391999999998 |
| 2025-03-17 23:50:00,17.848,17.848,17.834,17.8365,11227.983999999999 |
| 2025-03-17 23:55:00,17.8345,17.835,17.8245,17.8245,10941.533999999998 |
| 2025-03-18 00:00:00,17.8385,17.8385,17.8065,17.811,11554.7 |
| 2025-03-18 00:05:00,17.8095,17.8095,17.7975,17.798499999999997,11856.387999999999 |
| 2025-03-18 00:10:00,17.799,17.799,17.7695,17.7785,10298.73 |
| 2025-03-18 00:15:00,17.7735,17.7965,17.7735,17.795,11010.35 |
| 2025-03-18 00:20:00,17.805500000000002,17.825000000000003,17.797,17.797,11077.1 |
| 2025-03-18 00:25:00,17.7955,17.7955,17.755499999999998,17.755499999999998,11524.733999999999 |
| 2025-03-18 00:30:00,17.729,17.766,17.729,17.7515,10348.738 |
| 2025-03-18 00:35:00,17.7375,17.7515,17.732,17.7515,10162.716 |
| 2025-03-18 00:40:00,17.735,17.737000000000002,17.7125,17.7125,10170.119999999999 |
| 2025-03-18 00:45:00,17.7015,17.7035,17.694499999999998,17.697499999999998,10097.982 |
| 2025-03-18 00:50:00,17.6815,17.6985,17.68,17.6985,10375.119999999999 |
| 2025-03-18 00:55:00,17.694000000000003,17.7165,17.694000000000003,17.7155,11344.408 |
| 2025-03-18 01:00:00,17.740499999999997,17.762999999999998,17.740499999999997,17.741999999999997,11469.338 |
| 2025-03-18 01:05:00,17.7365,17.744,17.707,17.707,12366.313999999998 |
| 2025-03-18 01:10:00,17.673000000000002,17.679499999999997,17.672,17.673000000000002,10565.874 |
| 2025-03-18 01:15:00,17.6615,17.6615,17.622500000000002,17.6435,10219.472 |
| 2025-03-18 01:20:00,17.644,17.645,17.625999999999998,17.625999999999998,10302.758 |
| 2025-03-18 01:25:00,17.6425,17.6835,17.6425,17.6725,11134.461999999998 |
| 2025-03-18 01:30:00,17.6625,17.6625,17.628999999999998,17.628999999999998,10679.24 |
| 2025-03-18 01:35:00,17.634999999999998,17.651,17.619500000000002,17.619999999999997,10694.713999999998 |
| 2025-03-18 01:40:00,17.614,17.614,17.581,17.581,9809.166000000001 |
| 2025-03-18 01:45:00,17.579500000000003,17.579500000000003,17.539,17.539,9761.802 |
| 2025-03-18 01:50:00,17.5205,17.5535,17.5105,17.5535,10105.24 |
| 2025-03-18 01:55:00,17.5395,17.557000000000002,17.5365,17.557000000000002,10804.581999999999 |
| 2025-03-18 02:00:00,17.5725,17.603,17.5725,17.603,10596.155999999999 |
| 2025-03-18 02:05:00,17.6015,17.627000000000002,17.6015,17.627000000000002,10936.307999999999 |
| 2025-03-18 02:10:00,17.6015,17.634,17.6,17.634,11950.347999999998 |
| 2025-03-18 02:15:00,17.622,17.665,17.622,17.6575,12253.266 |
| 2025-03-18 02:20:00,17.611,17.612000000000002,17.5905,17.601,11305.127999999999 |
| 2025-03-18 02:25:00,17.6015,17.6285,17.5985,17.6275,11395.616 |
| 2025-03-18 02:30:00,17.6225,17.643,17.6035,17.643,10956.971999999998 |
| 2025-03-18 02:35:00,17.610500000000002,17.625,17.5935,17.5935,10712.8 |
| 2025-03-18 02:40:00,17.6045,17.6285,17.6005,17.6285,11463.55 |
| 2025-03-18 02:45:00,17.621000000000002,17.647,17.621000000000002,17.625,11427.323999999999 |
| 2025-03-18 02:50:00,17.637,17.64,17.631999999999998,17.637999999999998,12736.319999999998 |
| 2025-03-18 02:55:00,17.6385,17.6385,17.609,17.61,11174.435999999998 |
| 2025-03-18 03:00:00,17.613,17.613,17.572499999999998,17.575000000000003,11394.238 |
| 2025-03-18 03:05:00,17.563000000000002,17.563000000000002,17.547,17.552,11134.793999999998 |
| 2025-03-18 03:10:00,17.561,17.567,17.5475,17.5575,10626.356 |
| 2025-03-18 03:15:00,17.567999999999998,17.57,17.552,17.57,10734.609999999999 |
| 2025-03-18 03:20:00,17.564,17.5825,17.564,17.576999999999998,10560.125999999998 |
| 2025-03-18 03:25:00,17.5535,17.554499999999997,17.531,17.531,10871.109999999999 |
| 2025-03-18 03:30:00,17.5215,17.542,17.499499999999998,17.542,10589.287999999997 |
| 2025-03-18 03:35:00,17.549,17.5665,17.549,17.555,11014.814 |
| 2025-03-18 03:40:00,17.555999999999997,17.5965,17.555999999999997,17.5965,11132.787999999999 |
| 2025-03-18 03:45:00,17.6005,17.6065,17.586,17.586,10950.831999999999 |
| 2025-03-18 03:50:00,17.569000000000003,17.569000000000003,17.5395,17.560499999999998,10617.204000000002 |
| 2025-03-18 03:55:00,17.56,17.5785,17.56,17.573,11265.1 |
| 2025-03-18 04:00:00,17.558999999999997,17.610500000000002,17.558999999999997,17.610500000000002,10301.154 |
| 2025-03-18 04:05:00,17.6085,17.618000000000002,17.592,17.592,9680.172 |
| 2025-03-18 04:10:00,17.5925,17.608,17.5925,17.608,10419.778 |
| 2025-03-18 04:15:00,17.6135,17.6295,17.5965,17.5965,10884.078 |
| 2025-03-18 04:20:00,17.598,17.6225,17.598,17.6215,10307.516 |
| 2025-03-18 04:25:00,17.6175,17.6175,17.599,17.602,11113.59 |
| 2025-03-18 04:30:00,17.5985,17.6185,17.5975,17.6185,9980.918 |
| 2025-03-18 04:35:00,17.599,17.601,17.5925,17.601,10384.566 |
| 2025-03-18 04:40:00,17.6015,17.6015,17.581,17.5875,9014.225999999999 |
| 2025-03-18 04:45:00,17.589,17.6055,17.588,17.588,9938.85 |
| 2025-03-18 04:50:00,17.5835,17.606,17.576999999999998,17.606,10488.612000000001 |
| 2025-03-18 04:55:00,17.5985,17.6125,17.5985,17.6,10793.352 |
| 2025-03-18 05:00:00,17.612000000000002,17.6315,17.612000000000002,17.624000000000002,10696.268 |
| 2025-03-18 05:05:00,17.6355,17.66,17.6355,17.652,10965.126 |
| 2025-03-18 05:10:00,17.639499999999998,17.645,17.631,17.631,11544.045999999998 |
| 2025-03-18 05:15:00,17.6255,17.627499999999998,17.621000000000002,17.621000000000002,10439.124 |
| 2025-03-18 05:20:00,17.625,17.633000000000003,17.6125,17.624,11116.11 |
| 2025-03-18 05:25:00,17.6335,17.648,17.623,17.648,11164.762 |
| 2025-03-18 05:30:00,17.6475,17.6475,17.630000000000003,17.631,11682.7 |
| 2025-03-18 05:35:00,17.623,17.652,17.6175,17.652,10711.42 |
| 2025-03-18 05:40:00,17.639,17.65,17.639,17.65,11603.563999999998 |
| 2025-03-18 05:45:00,17.64,17.64,17.6185,17.626,10675.128 |
| 2025-03-18 05:50:00,17.615000000000002,17.6165,17.61,17.616,10630.903999999999 |
| 2025-03-18 05:55:00,17.618,17.624499999999998,17.616999999999997,17.624499999999998,10757.859999999999 |
| 2025-03-18 06:00:00,17.631,17.6515,17.631,17.6405,11594.649999999998 |
| 2025-03-18 06:05:00,17.632,17.632,17.6145,17.6145,11313.552 |
| 2025-03-18 06:10:00,17.606499999999997,17.606499999999997,17.585,17.585,11549.946 |
| 2025-03-18 06:15:00,17.5715,17.5715,17.5205,17.5205,10031.376 |
| 2025-03-18 06:20:00,17.528,17.544,17.521,17.521,11559.806 |
| 2025-03-18 06:25:00,17.499499999999998,17.5245,17.497500000000002,17.5245,10286.994 |
| 2025-03-18 06:30:00,17.528,17.528,17.493,17.493,10767.929999999998 |
| 2025-03-18 06:35:00,17.495,17.495,17.4635,17.4675,9671.668 |
| 2025-03-18 06:40:00,17.4525,17.4545,17.418,17.418,10558.142 |
| 2025-03-18 06:45:00,17.3875,17.443,17.3875,17.443,9556.052 |
| 2025-03-18 06:50:00,17.427,17.4675,17.427,17.4505,10766.890000000001 |
| 2025-03-18 06:55:00,17.450000000000003,17.4615,17.4435,17.4435,10947.802 |
| 2025-03-18 07:00:00,17.4615,17.5355,17.4615,17.5355,11051.885999999999 |
| 2025-03-18 07:05:00,17.5425,17.5675,17.5275,17.558999999999997,10008.212 |
| 2025-03-18 07:10:00,17.5335,17.535,17.5045,17.5045,10648.946 |
| 2025-03-18 07:15:00,17.527,17.527,17.503,17.506999999999998,11847.539999999997 |
| 2025-03-18 07:20:00,17.519,17.557,17.519,17.557,10707.124 |
| 2025-03-18 07:25:00,17.564,17.586,17.564,17.586,10062.904 |
| 2025-03-18 07:30:00,17.572499999999998,17.581,17.5565,17.557000000000002,11077.313999999998 |
| 2025-03-18 07:35:00,17.558500000000002,17.569000000000003,17.547,17.552,9964.556 |
| 2025-03-18 07:40:00,17.555,17.599,17.555,17.599,9536.65 |
| 2025-03-18 07:45:00,17.59,17.6205,17.59,17.609,10847.972 |
| 2025-03-18 07:50:00,17.59,17.606,17.59,17.5985,11324.565999999997 |
| 2025-03-18 07:55:00,17.5905,17.596,17.585,17.585,11311.908 |
| 2025-03-18 08:00:00,17.588,17.61,17.5865,17.61,10575.569999999998 |
| 2025-03-18 08:05:00,17.6015,17.6015,17.576,17.5825,11297.329999999998 |
| 2025-03-18 08:10:00,17.573500000000003,17.573500000000003,17.554499999999997,17.5655,10590.279999999999 |
| 2025-03-18 08:15:00,17.575499999999998,17.575499999999998,17.5455,17.5575,11267.135999999999 |
| 2025-03-18 08:20:00,17.554499999999997,17.5785,17.554499999999997,17.5785,10878.768 |
| 2025-03-18 08:25:00,17.5805,17.5895,17.5795,17.5815,12149.321999999998 |
| 2025-03-18 08:30:00,17.599,17.6175,17.598,17.6175,9099.210000000001 |
| 2025-03-18 08:35:00,17.611,17.639,17.597,17.599,10729.202 |
| 2025-03-18 08:40:00,17.5995,17.5995,17.5805,17.5825,11753.176 |
| 2025-03-18 08:45:00,17.5905,17.604,17.59,17.604,11288.507999999998 |
| 2025-03-18 08:50:00,17.5935,17.5935,17.5865,17.5915,10682.922 |
| 2025-03-18 08:55:00,17.587,17.587,17.576,17.576,11214.274 |
| 2025-03-18 09:00:00,17.586,17.5965,17.58,17.595,11025.653999999999 |
| 2025-03-18 09:05:00,17.596,17.6265,17.596,17.608,11144.522 |
| 2025-03-18 09:10:00,17.613500000000002,17.625,17.599,17.599,10698.717999999997 |
| 2025-03-18 09:15:00,17.5935,17.5935,17.5785,17.5785,10955.81 |
| 2025-03-18 09:20:00,17.576999999999998,17.5975,17.576999999999998,17.5975,11263.516 |
| 2025-03-18 09:25:00,17.5965,17.607,17.5965,17.607,10081.403999999999 |
| 2025-03-18 09:30:00,17.608,17.6165,17.606,17.6165,10098.4 |
| 2025-03-18 09:35:00,17.616,17.628999999999998,17.616,17.622999999999998,11484.333999999999 |
| 2025-03-18 09:40:00,17.605,17.619,17.605,17.612000000000002,10600.13 |
| 2025-03-18 09:45:00,17.6195,17.634,17.6085,17.6085,10474.645999999999 |
| 2025-03-18 09:50:00,17.606,17.606,17.569,17.569,11187.93 |
| 2025-03-18 09:55:00,17.5655,17.5655,17.533,17.533,10448.182 |
| 2025-03-18 10:00:00,17.549,17.5795,17.5465,17.5795,11286.73 |
| 2025-03-18 10:05:00,17.5785,17.5785,17.5385,17.5385,9885.766 |
| 2025-03-18 10:10:00,17.5445,17.5445,17.5075,17.5075,11111.935999999998 |
| 2025-03-18 10:15:00,17.496499999999997,17.496499999999997,17.439999999999998,17.447,11337.024 |
| 2025-03-18 10:20:00,17.444,17.4645,17.4435,17.4645,11196.84 |
| 2025-03-18 10:25:00,17.458,17.4805,17.458,17.4695,11388.509999999998 |
| 2025-03-18 10:30:00,17.463,17.463,17.436999999999998,17.436999999999998,10693.648 |
| 2025-03-18 10:35:00,17.448,17.477,17.448,17.4725,10059.2 |
| 2025-03-18 10:40:00,17.4795,17.493000000000002,17.4795,17.483,10811.066 |
| 2025-03-18 10:45:00,17.4685,17.491,17.461,17.491,10771.136 |
| 2025-03-18 10:50:00,17.481,17.481,17.471,17.48,10407.892 |
| 2025-03-18 10:55:00,17.4735,17.4815,17.4615,17.4815,11587.59 |
| 2025-03-18 11:00:00,17.500500000000002,17.500500000000002,17.462,17.462,10994.451999999997 |
| 2025-03-18 11:05:00,17.4565,17.457,17.445,17.457,11417.204000000002 |
| 2025-03-18 11:10:00,17.457,17.5005,17.457,17.4835,11309.068 |
| 2025-03-18 11:15:00,17.485,17.485,17.461,17.4655,11100.033999999998 |
| 2025-03-18 11:20:00,17.4765,17.4765,17.4585,17.4585,11209.083999999999 |
| 2025-03-18 11:25:00,17.456,17.464,17.442500000000003,17.442500000000003,10667.524 |
| 2025-03-18 11:30:00,17.45,17.45,17.433500000000002,17.433500000000002,10695.859999999999 |
| 2025-03-18 11:35:00,17.4515,17.4515,17.4225,17.4225,10987.149999999998 |
| 2025-03-18 11:40:00,17.408,17.4125,17.3975,17.3975,10627.813999999998 |
| 2025-03-18 11:45:00,17.429000000000002,17.43,17.4135,17.418,11451.908 |
| 2025-03-18 11:50:00,17.409,17.4115,17.3955,17.4115,10471.84 |
| 2025-03-18 11:55:00,17.424999999999997,17.424999999999997,17.416,17.4165,11930.55 |
| 2025-03-18 12:00:00,17.414,17.448999999999998,17.414,17.433999999999997,11027.348 |
| 2025-03-18 12:05:00,17.4505,17.4505,17.3955,17.3955,11379.028 |
| 2025-03-18 12:10:00,17.4035,17.4335,17.4035,17.4335,11704.311999999998 |
| 2025-03-18 12:15:00,17.413,17.4375,17.413,17.4375,11089.305999999999 |
| 2025-03-18 12:20:00,17.43,17.4645,17.43,17.4465,10756.252 |
| 2025-03-18 12:25:00,17.4315,17.4375,17.4155,17.4155,11485.942 |
| 2025-03-18 12:30:00,17.403,17.411,17.393,17.3945,10299.821999999998 |
| 2025-03-18 12:35:00,17.4095,17.4125,17.3975,17.4125,10724.5 |
| 2025-03-18 12:40:00,17.412,17.433999999999997,17.4115,17.4315,10505.393999999998 |
| 2025-03-18 12:45:00,17.4525,17.4525,17.43,17.432000000000002,10823.573999999999 |
| 2025-03-18 12:50:00,17.432000000000002,17.432000000000002,17.414,17.4315,11888.939999999999 |
| 2025-03-18 12:55:00,17.418,17.418,17.3995,17.4095,9767.815999999999 |
| 2025-03-18 13:00:00,17.399,17.4215,17.397,17.397,11789.721999999998 |
| 2025-03-18 13:05:00,17.394,17.414,17.394,17.395,11882.687999999998 |
| 2025-03-18 13:10:00,17.404,17.4175,17.372,17.372,11283.747999999998 |
| 2025-03-18 13:15:00,17.3735,17.411,17.3675,17.411,11313.519999999999 |
| 2025-03-18 13:20:00,17.4135,17.4305,17.3985,17.4305,11725.359999999999 |
| 2025-03-18 13:25:00,17.4295,17.4295,17.4125,17.424,11281.197999999999 |
| 2025-03-18 13:30:00,17.3995,17.442,17.387999999999998,17.387999999999998,10610.985999999999 |
| 2025-03-18 13:35:00,17.341,17.341,17.298000000000002,17.3215,10434.016 |
| 2025-03-18 13:40:00,17.29,17.332,17.271,17.271,11249.95 |
| 2025-03-18 13:45:00,17.268,17.292,17.240499999999997,17.292,9135.266 |
| 2025-03-18 13:50:00,17.2695,17.2945,17.264499999999998,17.2945,10462.399999999998 |
| 2025-03-18 13:55:00,17.272,17.2725,17.254,17.265,9805.694 |
| 2025-03-18 14:00:00,17.253500000000003,17.292,17.2485,17.292,10896.314 |
| 2025-03-18 14:05:00,17.292,17.3275,17.292,17.320999999999998,10563.783999999998 |
| 2025-03-18 14:10:00,17.3065,17.3185,17.3065,17.3075,11230.368 |
| 2025-03-18 14:15:00,17.337,17.337,17.3015,17.3065,10425.372 |
| 2025-03-18 14:20:00,17.319000000000003,17.3345,17.313000000000002,17.3345,10900.473999999998 |
| 2025-03-18 14:25:00,17.332,17.375999999999998,17.332,17.375999999999998,10723.485999999999 |
| 2025-03-18 14:30:00,17.372,17.402,17.36,17.402,11805.573999999999 |
| 2025-03-18 14:35:00,17.3955,17.411,17.391,17.411,10364.596000000001 |
| 2025-03-18 14:40:00,17.427,17.439999999999998,17.381500000000003,17.381500000000003,11365.137999999999 |
| 2025-03-18 14:45:00,17.395,17.395,17.365499999999997,17.365499999999997,10821.482 |
| 2025-03-18 14:50:00,17.381999999999998,17.3905,17.3795,17.3905,10827.434 |
| 2025-03-18 14:55:00,17.394,17.4105,17.393,17.4105,11263.088 |
| 2025-03-18 15:00:00,17.3945,17.3945,17.352,17.3645,9971.314 |
| 2025-03-18 15:05:00,17.351,17.3695,17.3365,17.368499999999997,11819.098000000002 |
| 2025-03-18 15:10:00,17.3465,17.362000000000002,17.3465,17.362000000000002,10841.77 |
| 2025-03-18 15:15:00,17.347,17.3525,17.328,17.328,10317.591999999999 |
| 2025-03-18 15:20:00,17.338,17.345,17.3235,17.3235,10338.956 |
| 2025-03-18 15:25:00,17.3495,17.3655,17.342,17.342,11236.062 |
| 2025-03-18 15:30:00,17.3435,17.3465,17.3335,17.3415,10787.8 |
| 2025-03-18 15:35:00,17.336,17.3635,17.336,17.346,11105.952 |
| 2025-03-18 15:40:00,17.3355,17.3355,17.2965,17.2965,10439.716 |
| 2025-03-18 15:45:00,17.3095,17.3095,17.267,17.2695,9167.7 |
| 2025-03-18 15:50:00,17.256999999999998,17.262,17.2515,17.2515,9020.636000000002 |
| 2025-03-18 15:55:00,17.246000000000002,17.279,17.2395,17.279,10007.145999999999 |
| 2025-03-18 16:00:00,17.302500000000002,17.313499999999998,17.302,17.305,9639.66 |
| 2025-03-18 16:05:00,17.323,17.323,17.2875,17.293,10398.92 |
| 2025-03-18 16:10:00,17.2955,17.3495,17.2955,17.3495,12387.413999999999 |
| 2025-03-18 16:15:00,17.331,17.34,17.32,17.3215,10659.514 |
| 2025-03-18 16:20:00,17.3155,17.322000000000003,17.3055,17.3125,10206.842 |
| 2025-03-18 16:25:00,17.2935,17.331,17.2935,17.331,9504.35 |
| 2025-03-18 16:30:00,17.3525,17.3535,17.32,17.32,10132.385999999999 |
| 2025-03-18 16:35:00,17.319499999999998,17.319499999999998,17.2885,17.2885,10300.037999999999 |
| 2025-03-18 16:40:00,17.29,17.29,17.2725,17.2725,9632.480000000001 |
| 2025-03-18 16:45:00,17.28,17.28,17.264000000000003,17.275,9148.77 |
| 2025-03-18 16:50:00,17.273,17.304000000000002,17.266,17.304000000000002,9483.706 |
| 2025-03-18 16:55:00,17.316000000000003,17.325000000000003,17.316000000000003,17.325000000000003,9337.117999999999 |
| 2025-03-18 17:00:00,17.315,17.3285,17.313000000000002,17.3135,9617.872 |
| 2025-03-18 17:05:00,17.295499999999997,17.295499999999997,17.2785,17.283,10300.285999999998 |
| 2025-03-18 17:10:00,17.2795,17.3005,17.2795,17.2925,9537.228 |
| 2025-03-18 17:15:00,17.2895,17.2965,17.2725,17.2725,9582.93 |
| 2025-03-18 17:20:00,17.2735,17.296,17.2735,17.296,9644.816 |
| 2025-03-18 17:25:00,17.2985,17.2995,17.286,17.287,10113.283999999998 |
| 2025-03-18 17:30:00,17.285,17.297,17.261,17.2875,10596.552 |
| 2025-03-18 17:35:00,17.294,17.332,17.294,17.332,9514.482 |
| 2025-03-18 17:40:00,17.319000000000003,17.319000000000003,17.308,17.313000000000002,10899.925999999998 |
| 2025-03-18 17:45:00,17.319000000000003,17.319000000000003,17.2705,17.2735,9647.031999999997 |
| 2025-03-18 17:50:00,17.2845,17.2845,17.2745,17.2745,9202.106 |
| 2025-03-18 17:55:00,17.2665,17.2775,17.261000000000003,17.261000000000003,8721.472 |
| 2025-03-18 18:00:00,17.2785,17.2835,17.2635,17.2635,9350.024 |
| 2025-03-18 18:05:00,17.2895,17.2975,17.2885,17.2975,10251.423999999999 |
| 2025-03-18 18:10:00,17.283,17.302999999999997,17.276,17.302999999999997,10207.198 |
| 2025-03-18 18:15:00,17.3005,17.3205,17.3005,17.3185,10474.073999999999 |
| 2025-03-18 18:20:00,17.319000000000003,17.3225,17.308999999999997,17.308999999999997,11274.74 |
| 2025-03-18 18:25:00,17.3165,17.3165,17.273,17.273,10632.539999999999 |
| 2025-03-18 18:30:00,17.2815,17.2815,17.2495,17.253,9767.426 |
| 2025-03-18 18:35:00,17.262,17.2825,17.262,17.275,9783.892 |
| 2025-03-18 18:40:00,17.278,17.288,17.2755,17.2785,10475.202 |
| 2025-03-18 18:45:00,17.288,17.322000000000003,17.288,17.322000000000003,9826.315999999999 |
| 2025-03-18 18:50:00,17.3215,17.335,17.313000000000002,17.313000000000002,9550.985999999999 |
| 2025-03-18 18:55:00,17.3115,17.316000000000003,17.305,17.316000000000003,9821.541999999998 |
| 2025-03-18 19:00:00,17.314999999999998,17.344,17.314999999999998,17.344,10921.225999999999 |
| 2025-03-18 19:05:00,17.3295,17.3545,17.3295,17.3515,11237.13 |
| 2025-03-18 19:10:00,17.3545,17.3615,17.342,17.3615,11210.817999999997 |
| 2025-03-18 19:15:00,17.363999999999997,17.363999999999997,17.3525,17.361,11124.036 |
| 2025-03-18 19:20:00,17.363999999999997,17.363999999999997,17.3455,17.3485,10948.8 |
| 2025-03-18 19:25:00,17.3405,17.3415,17.338,17.338,10586.641999999998 |
| 2025-03-18 19:30:00,17.353,17.389499999999998,17.353,17.381500000000003,11458.943999999998 |
| 2025-03-18 19:35:00,17.380000000000003,17.391,17.380000000000003,17.3845,10606.413999999999 |
| 2025-03-18 19:40:00,17.4095,17.4175,17.401,17.401,10053.952 |
| 2025-03-18 19:45:00,17.423499999999997,17.430999999999997,17.4115,17.4115,10397.053999999998 |
| 2025-03-18 19:50:00,17.436,17.450000000000003,17.436,17.4395,10792.77 |
| 2025-03-18 19:55:00,17.4435,17.478,17.4435,17.4705,9716.4 |
| 2025-03-18 20:00:00,17.503500000000003,17.511499999999998,17.483,17.485,11116.065999999999 |
| 2025-03-18 20:05:00,17.4865,17.5015,17.4825,17.491999999999997,9674.583999999999 |
| 2025-03-18 20:10:00,17.482,17.482,17.462,17.462,10138.501999999997 |
| 2025-03-18 20:15:00,17.462,17.4665,17.451,17.4615,9931.198 |
| 2025-03-18 20:20:00,17.4595,17.4595,17.438,17.438,10282.598 |
| 2025-03-18 20:25:00,17.4515,17.4515,17.4365,17.4365,10327.306 |
| 2025-03-18 20:30:00,17.430500000000002,17.436999999999998,17.421,17.434,10117.814 |
| 2025-03-18 20:35:00,17.439,17.447000000000003,17.433,17.441499999999998,10199.493999999997 |
| 2025-03-18 20:40:00,17.4415,17.458,17.4415,17.445500000000003,10178.377999999997 |
| 2025-03-18 20:45:00,17.4435,17.47,17.4435,17.47,9805.905999999999 |
| 2025-03-18 20:50:00,17.468,17.4945,17.4665,17.4945,10440.543999999998 |
| 2025-03-18 20:55:00,17.491,17.491999999999997,17.488,17.488,10177.903999999999 |
| 2025-03-18 21:00:00,17.499499999999998,17.5005,17.488999999999997,17.488999999999997,10480.525999999998 |
| 2025-03-18 21:05:00,17.5,17.5,17.491,17.4925,10022.434 |
| 2025-03-18 21:10:00,17.491,17.5205,17.491,17.5205,9732.928 |
| 2025-03-18 21:15:00,17.511499999999998,17.5285,17.509,17.5285,10292.041999999998 |
| 2025-03-18 21:20:00,17.519,17.53,17.4985,17.4985,10213.939999999999 |
| 2025-03-18 21:25:00,17.499499999999998,17.499499999999998,17.485500000000002,17.4875,10823.899999999998 |
| 2025-03-18 21:30:00,17.485,17.4865,17.466,17.4665,10378.448 |
| 2025-03-18 21:35:00,17.4625,17.469,17.4625,17.4675,10563.833999999999 |
| 2025-03-18 21:40:00,17.4535,17.4535,17.430999999999997,17.430999999999997,9575.228 |
| 2025-03-18 21:45:00,17.435499999999998,17.436,17.43,17.4305,10114.11 |
| 2025-03-18 21:50:00,17.4305,17.433500000000002,17.424,17.433500000000002,9953.98 |
| 2025-03-18 21:55:00,17.433500000000002,17.433999999999997,17.421999999999997,17.433999999999997,9900.696 |
| 2025-03-18 22:00:00,17.422,17.444000000000003,17.422,17.442999999999998,9851.456 |
| 2025-03-18 22:05:00,17.433500000000002,17.433500000000002,17.412,17.424999999999997,10267.302 |
| 2025-03-18 22:10:00,17.415,17.442999999999998,17.415,17.419,10129.021999999997 |
| 2025-03-18 22:15:00,17.427,17.427,17.409,17.409,10047.442 |
| 2025-03-18 22:20:00,17.4255,17.451999999999998,17.4255,17.451999999999998,10906.823999999999 |
| 2025-03-18 22:25:00,17.4415,17.4505,17.4215,17.4215,10399.21 |
| 2025-03-18 22:30:00,17.422,17.4425,17.422,17.4425,10812.167999999998 |
| 2025-03-18 22:35:00,17.4435,17.454,17.4435,17.4495,10172.883999999998 |
| 2025-03-18 22:40:00,17.448,17.472,17.448,17.4715,10296.393999999998 |
| 2025-03-18 22:45:00,17.4705,17.4835,17.4705,17.4835,10098.667999999998 |
| 2025-03-18 22:50:00,17.502000000000002,17.554499999999997,17.5015,17.554499999999997,9735.744 |
| 2025-03-18 22:55:00,17.572499999999998,17.584,17.5565,17.5565,8232.578000000001 |
| 2025-03-18 23:00:00,17.5665,17.5885,17.558,17.5885,9697.968 |
| 2025-03-18 23:05:00,17.5945,17.6225,17.5945,17.6025,9105.102 |
| 2025-03-18 23:10:00,17.596,17.596,17.581000000000003,17.5925,9953.41 |
| 2025-03-18 23:15:00,17.64,17.64,17.6005,17.6005,8660.648000000001 |
| 2025-03-18 23:20:00,17.612499999999997,17.612499999999997,17.594,17.6115,9121.173999999999 |
| 2025-03-18 23:25:00,17.6005,17.6565,17.6005,17.6565,9414.268 |
| 2025-03-18 23:30:00,17.6435,17.644,17.625,17.644,8825.97 |
| 2025-03-18 23:35:00,17.657,17.669,17.6565,17.662,8924.708 |
| 2025-03-18 23:40:00,17.6805,17.685499999999998,17.68,17.685499999999998,8896.192000000001 |
| 2025-03-18 23:45:00,17.667499999999997,17.67,17.6625,17.6625,10139.814 |
| 2025-03-18 23:50:00,17.6685,17.6905,17.6685,17.6905,9339.252 |
| 2025-03-18 23:55:00,17.6965,17.6965,17.6785,17.6785,10009.954 |
| 2025-03-19 00:00:00,17.701,17.7115,17.6925,17.7045,9756.462 |
|
|
