| timestamp,open,high,low,close,volume
|
| 2025-03-12 00:00:00,13.171,13.171,13.068000000000001,13.076,44619.759999999995 |
| 2025-03-12 00:05:00,13.1005,13.126000000000001,13.068999999999999,13.068999999999999,43744.259999999995 |
| 2025-03-12 00:10:00,13.099,13.1195,13.094000000000001,13.117999999999999,45104.2 |
| 2025-03-12 00:15:00,13.1395,13.1395,13.096,13.096,45193.8 |
| 2025-03-12 00:20:00,13.071000000000002,13.129000000000001,13.071000000000002,13.129000000000001,45504.3 |
| 2025-03-12 00:25:00,13.135,13.178,13.135,13.146,49700.36 |
| 2025-03-12 00:30:00,13.1395,13.212,13.1395,13.1925,39472.96 |
| 2025-03-12 00:35:00,13.204,13.204,13.1475,13.1475,42943.340000000004 |
| 2025-03-12 00:40:00,13.1405,13.1405,13.0475,13.0475,46109.03999999999 |
| 2025-03-12 00:45:00,13.046,13.0625,13.018,13.035,49633.52 |
| 2025-03-12 00:50:00,13.0225,13.0715,13.0225,13.055,48982.060000000005 |
| 2025-03-12 00:55:00,13.0355,13.0735,13.0355,13.0735,43497.96000000001 |
| 2025-03-12 01:00:00,13.0715,13.1365,13.0715,13.1365,48007.2 |
| 2025-03-12 01:05:00,13.129999999999999,13.1555,13.127500000000001,13.135,48769.28 |
| 2025-03-12 01:10:00,13.1375,13.178,13.1375,13.146,46926.2 |
| 2025-03-12 01:15:00,13.154,13.228000000000002,13.146,13.2005,43144.659999999996 |
| 2025-03-12 01:20:00,13.221,13.2425,13.2015,13.2425,47559.46 |
| 2025-03-12 01:25:00,13.2515,13.2515,13.237,13.250499999999999,58544.2 |
| 2025-03-12 01:30:00,13.281500000000001,13.2955,13.246500000000001,13.2545,43310.1 |
| 2025-03-12 01:35:00,13.228000000000002,13.2525,13.228000000000002,13.251000000000001,42921.0 |
| 2025-03-12 01:40:00,13.261,13.306999999999999,13.261,13.2875,48322.0 |
| 2025-03-12 01:45:00,13.288499999999999,13.351500000000001,13.288499999999999,13.338000000000001,40414.719999999994 |
| 2025-03-12 01:50:00,13.352,13.4755,13.352,13.4755,41999.46 |
| 2025-03-12 01:55:00,13.427,13.427,13.315000000000001,13.315000000000001,43140.92 |
| 2025-03-12 02:00:00,13.3125,13.3125,13.252500000000001,13.252500000000001,44890.14 |
| 2025-03-12 02:05:00,13.2015,13.2325,13.2015,13.2325,38483.38 |
| 2025-03-12 02:10:00,13.2455,13.312000000000001,13.2455,13.3075,49208.58 |
| 2025-03-12 02:15:00,13.307500000000001,13.307500000000001,13.2365,13.2365,41942.119999999995 |
| 2025-03-12 02:20:00,13.229,13.229,13.185500000000001,13.2065,45448.9 |
| 2025-03-12 02:25:00,13.1955,13.2225,13.1835,13.1835,43622.96000000001 |
| 2025-03-12 02:30:00,13.1985,13.1985,13.1445,13.1445,48359.42 |
| 2025-03-12 02:35:00,13.088000000000001,13.099,13.0765,13.0765,47337.259999999995 |
| 2025-03-12 02:40:00,13.0395,13.069500000000001,13.0395,13.067499999999999,45935.62 |
| 2025-03-12 02:45:00,13.0575,13.0575,13.02,13.0515,48504.78 |
| 2025-03-12 02:50:00,13.051,13.066500000000001,13.036999999999999,13.043,55237.56 |
| 2025-03-12 02:55:00,13.025500000000001,13.033999999999999,13.006,13.033999999999999,48508.58 |
| 2025-03-12 03:00:00,13.0245,13.0465,13.003499999999999,13.0465,47529.64 |
| 2025-03-12 03:05:00,13.0795,13.1095,13.0705,13.0705,55289.759999999995 |
| 2025-03-12 03:10:00,13.0455,13.064,13.0455,13.064,50440.58 |
| 2025-03-12 03:15:00,13.041,13.041,12.999,13.016,53163.42 |
| 2025-03-12 03:20:00,13.007,13.0125,12.942,12.942,55970.96 |
| 2025-03-12 03:25:00,12.930499999999999,12.986,12.930499999999999,12.986,62312.52 |
| 2025-03-12 03:30:00,12.9895,12.9895,12.9455,12.9455,55503.740000000005 |
| 2025-03-12 03:35:00,12.942499999999999,12.9505,12.930499999999999,12.930499999999999,73332.14000000001 |
| 2025-03-12 03:40:00,12.9465,12.9465,12.913499999999999,12.913499999999999,52570.44 |
| 2025-03-12 03:45:00,12.8995,12.904,12.870999999999999,12.904,48960.719999999994 |
| 2025-03-12 03:50:00,12.8995,12.8995,12.86,12.8665,48750.14 |
| 2025-03-12 03:55:00,12.8535,12.857,12.8355,12.8355,47137.719999999994 |
| 2025-03-12 04:00:00,12.8085,12.8335,12.794,12.797,51795.94 |
| 2025-03-12 04:05:00,12.7625,12.8095,12.7625,12.779,44206.12 |
| 2025-03-12 04:10:00,12.776,12.798,12.721,12.721,48486.28 |
| 2025-03-12 04:15:00,12.7095,12.724,12.689,12.704,38537.06 |
| 2025-03-12 04:20:00,12.7015,12.75,12.7005,12.7005,48243.14 |
| 2025-03-12 04:25:00,12.7045,12.75,12.7045,12.723500000000001,47317.68 |
| 2025-03-12 04:30:00,12.721499999999999,12.731,12.7035,12.7035,53660.81999999999 |
| 2025-03-12 04:35:00,12.6815,12.683,12.649999999999999,12.6775,50328.0 |
| 2025-03-12 04:40:00,12.6785,12.6785,12.664000000000001,12.6645,41876.520000000004 |
| 2025-03-12 04:45:00,12.6745,12.7135,12.6745,12.6825,50835.58 |
| 2025-03-12 04:50:00,12.6935,12.748999999999999,12.6935,12.748999999999999,57724.219999999994 |
| 2025-03-12 04:55:00,12.769,12.803,12.769,12.803,48245.2 |
| 2025-03-12 05:00:00,12.822,12.850999999999999,12.822,12.850999999999999,51121.88 |
| 2025-03-12 05:05:00,12.8335,12.8335,12.7895,12.823,56730.159999999996 |
| 2025-03-12 05:10:00,12.8245,12.873000000000001,12.8245,12.873000000000001,55129.4 |
| 2025-03-12 05:15:00,12.838000000000001,12.8485,12.838000000000001,12.8485,51029.7 |
| 2025-03-12 05:20:00,12.849,12.849,12.7875,12.7875,51735.14 |
| 2025-03-12 05:25:00,12.789000000000001,12.838000000000001,12.789000000000001,12.8275,52706.8 |
| 2025-03-12 05:30:00,12.8505,12.9205,12.8505,12.9205,50736.88 |
| 2025-03-12 05:35:00,12.8925,12.928,12.8885,12.914000000000001,48199.2 |
| 2025-03-12 05:40:00,12.9245,12.9245,12.8725,12.8855,46613.72 |
| 2025-03-12 05:45:00,12.872,12.933,12.865,12.933,48971.78 |
| 2025-03-12 05:50:00,12.932,12.9435,12.932,12.943000000000001,51990.340000000004 |
| 2025-03-12 05:55:00,12.937999999999999,12.9645,12.9315,12.9315,49177.1 |
| 2025-03-12 06:00:00,12.9485,12.9485,12.875499999999999,12.875499999999999,48609.4 |
| 2025-03-12 06:05:00,12.8675,12.8895,12.8475,12.8895,51660.38 |
| 2025-03-12 06:10:00,12.889,12.889,12.8315,12.8585,48960.2 |
| 2025-03-12 06:15:00,12.8275,12.8555,12.8275,12.8555,44023.98 |
| 2025-03-12 06:20:00,12.869,12.879000000000001,12.841999999999999,12.843499999999999,46996.240000000005 |
| 2025-03-12 06:25:00,12.8645,12.8805,12.8645,12.867,52206.06 |
| 2025-03-12 06:30:00,12.904,12.904,12.8455,12.8455,46143.14 |
| 2025-03-12 06:35:00,12.865,12.876999999999999,12.8485,12.8485,47401.98 |
| 2025-03-12 06:40:00,12.852,12.8595,12.8115,12.8115,48195.9 |
| 2025-03-12 06:45:00,12.7995,12.7995,12.753,12.766,44115.94 |
| 2025-03-12 06:50:00,12.765,12.809999999999999,12.765,12.7855,47694.42 |
| 2025-03-12 06:55:00,12.8075,12.8585,12.8075,12.8585,43080.159999999996 |
| 2025-03-12 07:00:00,12.8575,12.9835,12.8575,12.959,40120.62 |
| 2025-03-12 07:05:00,13.004000000000001,13.004999999999999,12.971499999999999,12.971499999999999,42089.740000000005 |
| 2025-03-12 07:10:00,12.969999999999999,12.969999999999999,12.9465,12.9675,44804.240000000005 |
| 2025-03-12 07:15:00,12.9795,12.9795,12.9365,12.9795,45059.1 |
| 2025-03-12 07:20:00,13.0185,13.0185,12.9605,12.9605,45184.18 |
| 2025-03-12 07:25:00,12.9485,13.0465,12.9485,13.009,43596.9 |
| 2025-03-12 07:30:00,13.021,13.11,13.021,13.086500000000001,42319.619999999995 |
| 2025-03-12 07:35:00,13.0595,13.0725,13.0375,13.038499999999999,43560.259999999995 |
| 2025-03-12 07:40:00,13.0125,13.0125,12.982,13.0095,40021.479999999996 |
| 2025-03-12 07:45:00,12.9855,13.0515,12.975999999999999,13.0515,43430.659999999996 |
| 2025-03-12 07:50:00,13.0435,13.0965,13.0175,13.0965,41783.06 |
| 2025-03-12 07:55:00,13.0795,13.0855,13.062999999999999,13.0765,37671.36 |
| 2025-03-12 08:00:00,13.119499999999999,13.151,13.0845,13.1475,39256.64 |
| 2025-03-12 08:05:00,13.116,13.158000000000001,13.1095,13.158000000000001,45716.36 |
| 2025-03-12 08:10:00,13.1465,13.2375,13.1465,13.2375,38552.880000000005 |
| 2025-03-12 08:15:00,13.2165,13.2165,13.039,13.058,40204.9 |
| 2025-03-12 08:20:00,13.087499999999999,13.094000000000001,13.0135,13.08,40102.46000000001 |
| 2025-03-12 08:25:00,13.1255,13.1785,13.1255,13.155999999999999,38632.82 |
| 2025-03-12 08:30:00,13.127500000000001,13.147,13.127500000000001,13.147,40979.68 |
| 2025-03-12 08:35:00,13.147,13.2055,13.147,13.1955,36429.740000000005 |
| 2025-03-12 08:40:00,13.2085,13.228,13.1955,13.219999999999999,39834.4 |
| 2025-03-12 08:45:00,13.2105,13.3045,13.2105,13.3045,41964.54 |
| 2025-03-12 08:50:00,13.3255,13.3255,13.2655,13.2655,47041.32 |
| 2025-03-12 08:55:00,13.2705,13.2705,13.244,13.244,43739.08 |
| 2025-03-12 09:00:00,13.2485,13.370999999999999,13.2485,13.368500000000001,39494.14 |
| 2025-03-12 09:05:00,13.353,13.3555,13.193,13.193,36730.020000000004 |
| 2025-03-12 09:10:00,13.1735,13.208,13.1735,13.208,40089.219999999994 |
| 2025-03-12 09:15:00,13.1765,13.1765,13.0905,13.0905,40439.58 |
| 2025-03-12 09:20:00,13.0835,13.0885,13.0415,13.0415,35613.439999999995 |
| 2025-03-12 09:25:00,13.056999999999999,13.0685,13.0145,13.0145,44703.78 |
| 2025-03-12 09:30:00,13.034500000000001,13.081,13.029499999999999,13.0805,42684.96 |
| 2025-03-12 09:35:00,13.066500000000001,13.079,13.0485,13.079,44830.92 |
| 2025-03-12 09:40:00,13.093,13.0965,13.074,13.0965,45721.56 |
| 2025-03-12 09:45:00,13.087,13.117,13.0675,13.117,43049.619999999995 |
| 2025-03-12 09:50:00,13.105,13.105,13.062,13.101500000000001,44277.36 |
| 2025-03-12 09:55:00,13.106,13.1475,13.106,13.1235,41792.84 |
| 2025-03-12 10:00:00,13.119499999999999,13.152000000000001,13.085999999999999,13.085999999999999,53337.06 |
| 2025-03-12 10:05:00,13.0845,13.0845,13.030000000000001,13.030000000000001,42566.28 |
| 2025-03-12 10:10:00,13.044,13.079,13.044,13.079,41821.36 |
| 2025-03-12 10:15:00,13.0595,13.0595,13.016,13.032499999999999,45279.62000000001 |
| 2025-03-12 10:20:00,13.030999999999999,13.0615,13.030999999999999,13.033999999999999,42307.42 |
| 2025-03-12 10:25:00,13.038,13.0515,13.027999999999999,13.0515,44051.6 |
| 2025-03-12 10:30:00,13.066500000000001,13.066500000000001,13.0125,13.036000000000001,46277.2 |
| 2025-03-12 10:35:00,13.0555,13.0705,13.038,13.0705,44907.259999999995 |
| 2025-03-12 10:40:00,13.0495,13.107,13.0495,13.107,43487.92 |
| 2025-03-12 10:45:00,13.120000000000001,13.131499999999999,13.108,13.131499999999999,45492.96 |
| 2025-03-12 10:50:00,13.1235,13.1295,13.1035,13.1295,45661.42 |
| 2025-03-12 10:55:00,13.142,13.174,13.142,13.1715,43267.32 |
| 2025-03-12 11:00:00,13.1955,13.283999999999999,13.1955,13.283999999999999,42221.76 |
| 2025-03-12 11:05:00,13.261,13.306999999999999,13.2585,13.2805,36898.6 |
| 2025-03-12 11:10:00,13.2815,13.333,13.2815,13.333,37909.86 |
| 2025-03-12 11:15:00,13.331,13.3355,13.301,13.3355,37703.22 |
| 2025-03-12 11:20:00,13.3,13.3285,13.3,13.317499999999999,40531.659999999996 |
| 2025-03-12 11:25:00,13.315999999999999,13.315999999999999,13.298,13.3085,39044.18 |
| 2025-03-12 11:30:00,13.292,13.349499999999999,13.292,13.3395,42740.619999999995 |
| 2025-03-12 11:35:00,13.3155,13.3285,13.311,13.317,41789.240000000005 |
| 2025-03-12 11:40:00,13.331,13.349499999999999,13.331,13.3385,39562.9 |
| 2025-03-12 11:45:00,13.3205,13.368500000000001,13.3175,13.3515,39246.4 |
| 2025-03-12 11:50:00,13.347000000000001,13.3825,13.347000000000001,13.3475,45941.03999999999 |
| 2025-03-12 11:55:00,13.3585,13.401,13.3585,13.3585,42014.56 |
| 2025-03-12 12:00:00,13.389,13.427,13.389,13.427,46904.42 |
| 2025-03-12 12:05:00,13.4205,13.466000000000001,13.3675,13.3675,48029.26 |
| 2025-03-12 12:10:00,13.340499999999999,13.371500000000001,13.340499999999999,13.371500000000001,41268.3 |
| 2025-03-12 12:15:00,13.398499999999999,13.4195,13.398499999999999,13.417,44971.31999999999 |
| 2025-03-12 12:20:00,13.4325,13.4825,13.4325,13.451,42150.659999999996 |
| 2025-03-12 12:25:00,13.419,13.564,13.419,13.564,43379.1 |
| 2025-03-12 12:30:00,13.7165,13.777000000000001,13.7165,13.72,36786.4 |
| 2025-03-12 12:35:00,13.7235,13.724499999999999,13.5705,13.5705,37940.479999999996 |
| 2025-03-12 12:40:00,13.620999999999999,13.7135,13.620999999999999,13.6355,35648.520000000004 |
| 2025-03-12 12:45:00,13.6045,13.657499999999999,13.6045,13.635,35903.54 |
| 2025-03-12 12:50:00,13.6575,13.7165,13.650500000000001,13.665,34272.72 |
| 2025-03-12 12:55:00,13.6575,13.7175,13.6575,13.7175,41545.56 |
| 2025-03-12 13:00:00,13.7195,13.7195,13.618,13.618,37636.280000000006 |
| 2025-03-12 13:05:00,13.6175,13.6175,13.569500000000001,13.5775,38741.4 |
| 2025-03-12 13:10:00,13.548,13.5625,13.5375,13.5625,43542.88 |
| 2025-03-12 13:15:00,13.517,13.517,13.468,13.468,35780.32 |
| 2025-03-12 13:20:00,13.460999999999999,13.460999999999999,13.4205,13.43,34807.42 |
| 2025-03-12 13:25:00,13.4175,13.468,13.4175,13.445,41423.76 |
| 2025-03-12 13:30:00,13.4525,13.497,13.4525,13.497,40617.3 |
| 2025-03-12 13:35:00,13.497499999999999,13.497499999999999,13.4025,13.421,38771.7 |
| 2025-03-12 13:40:00,13.429,13.463000000000001,13.418,13.418,36723.64 |
| 2025-03-12 13:45:00,13.475000000000001,13.475000000000001,13.3415,13.3415,40647.38 |
| 2025-03-12 13:50:00,13.361,13.361,13.2545,13.2545,36362.94 |
| 2025-03-12 13:55:00,13.233,13.245999999999999,13.191500000000001,13.245999999999999,33959.94 |
| 2025-03-12 14:00:00,13.229,13.3045,13.225000000000001,13.3045,33040.82 |
| 2025-03-12 14:05:00,13.3155,13.318000000000001,13.3,13.3055,37106.740000000005 |
| 2025-03-12 14:10:00,13.3265,13.3265,13.239,13.239,40077.740000000005 |
| 2025-03-12 14:15:00,13.205,13.234,13.1755,13.234,37162.9 |
| 2025-03-12 14:20:00,13.248000000000001,13.248000000000001,13.1975,13.204,41953.439999999995 |
| 2025-03-12 14:25:00,13.192,13.2195,13.186,13.186,44042.94 |
| 2025-03-12 14:30:00,13.227,13.227,13.064499999999999,13.0655,39007.14 |
| 2025-03-12 14:35:00,13.079,13.0905,13.027999999999999,13.027999999999999,37304.979999999996 |
| 2025-03-12 14:40:00,13.0335,13.0615,13.0295,13.056000000000001,40947.58 |
| 2025-03-12 14:45:00,13.0505,13.0505,13.007,13.02,41268.3 |
| 2025-03-12 14:50:00,13.0235,13.056999999999999,12.9955,13.056999999999999,43172.520000000004 |
| 2025-03-12 14:55:00,13.033999999999999,13.033999999999999,12.99,12.99,42675.64 |
| 2025-03-12 15:00:00,13.003,13.003,12.911000000000001,12.911000000000001,38966.46 |
| 2025-03-12 15:05:00,12.8545,12.8545,12.787500000000001,12.84,39311.119999999995 |
| 2025-03-12 15:10:00,12.7955,12.8335,12.7955,12.8335,40257.74 |
| 2025-03-12 15:15:00,12.853000000000002,12.9185,12.853000000000002,12.8995,46856.58 |
| 2025-03-12 15:20:00,12.897,12.9155,12.8755,12.9155,42915.5 |
| 2025-03-12 15:25:00,12.92,12.9585,12.92,12.9465,41600.759999999995 |
| 2025-03-12 15:30:00,12.9675,12.9995,12.9675,12.971,40742.14 |
| 2025-03-12 15:35:00,12.9675,13.019,12.9675,12.994,45248.88 |
| 2025-03-12 15:40:00,12.9745,13.0,12.95,12.9785,45022.04 |
| 2025-03-12 15:45:00,12.998999999999999,13.039000000000001,12.998999999999999,13.039000000000001,42221.68 |
| 2025-03-12 15:50:00,13.0105,13.055499999999999,13.0105,13.055499999999999,44162.259999999995 |
| 2025-03-12 15:55:00,13.0495,13.0635,13.014,13.0635,39196.36 |
| 2025-03-12 16:00:00,13.0495,13.1205,13.0495,13.1205,44310.18 |
| 2025-03-12 16:05:00,13.16,13.176,13.1105,13.176,47170.2 |
| 2025-03-12 16:10:00,13.17,13.202,13.1585,13.202,42281.58 |
| 2025-03-12 16:15:00,13.194500000000001,13.194500000000001,13.1145,13.126000000000001,42894.46 |
| 2025-03-12 16:20:00,13.1195,13.1195,13.091000000000001,13.1055,39998.12 |
| 2025-03-12 16:25:00,13.0755,13.0785,13.0565,13.066500000000001,45376.18000000001 |
| 2025-03-12 16:30:00,13.0735,13.1765,13.0455,13.1765,41785.479999999996 |
| 2025-03-12 16:35:00,13.195,13.2315,13.1735,13.1735,37021.78 |
| 2025-03-12 16:40:00,13.177,13.177,13.0685,13.0685,38473.240000000005 |
| 2025-03-12 16:45:00,13.077,13.1735,13.077,13.1735,38029.020000000004 |
| 2025-03-12 16:50:00,13.1785,13.1785,13.1395,13.1425,39331.4 |
| 2025-03-12 16:55:00,13.1345,13.1405,13.1165,13.1165,38187.03999999999 |
| 2025-03-12 17:00:00,13.1385,13.2045,13.1385,13.2045,43047.58 |
| 2025-03-12 17:05:00,13.232,13.275500000000001,13.2005,13.275500000000001,39642.8 |
| 2025-03-12 17:10:00,13.286000000000001,13.286000000000001,13.2635,13.2645,44787.86 |
| 2025-03-12 17:15:00,13.2945,13.315999999999999,13.276499999999999,13.309000000000001,42081.68 |
| 2025-03-12 17:20:00,13.3125,13.3495,13.2985,13.2985,42400.38 |
| 2025-03-12 17:25:00,13.272,13.288499999999999,13.2635,13.288499999999999,45368.74 |
| 2025-03-12 17:30:00,13.3095,13.3095,13.239,13.239,41105.68000000001 |
| 2025-03-12 17:35:00,13.234,13.250499999999999,13.221499999999999,13.221499999999999,38123.240000000005 |
| 2025-03-12 17:40:00,13.222000000000001,13.229,13.1765,13.1765,38623.68 |
| 2025-03-12 17:45:00,13.1955,13.216999999999999,13.1875,13.1875,42895.04 |
| 2025-03-12 17:50:00,13.182500000000001,13.182500000000001,13.117,13.117,44044.56 |
| 2025-03-12 17:55:00,13.0655,13.0655,13.0525,13.058499999999999,42026.079999999994 |
| 2025-03-12 18:00:00,13.0845,13.0845,13.053,13.053,44491.46000000001 |
| 2025-03-12 18:05:00,13.068000000000001,13.079,13.0415,13.079,48265.82 |
| 2025-03-12 18:10:00,13.120000000000001,13.1325,13.1105,13.1325,48094.22 |
| 2025-03-12 18:15:00,13.153500000000001,13.1585,13.1455,13.1455,40930.36 |
| 2025-03-12 18:20:00,13.177,13.177,13.1265,13.149000000000001,44431.96 |
| 2025-03-12 18:25:00,13.1615,13.1755,13.1615,13.1705,41539.340000000004 |
| 2025-03-12 18:30:00,13.186,13.192499999999999,13.1405,13.192499999999999,44908.259999999995 |
| 2025-03-12 18:35:00,13.219000000000001,13.224,13.1965,13.224,46068.840000000004 |
| 2025-03-12 18:40:00,13.229,13.253,13.229,13.253,40062.46 |
| 2025-03-12 18:45:00,13.2595,13.29,13.2235,13.29,46117.62 |
| 2025-03-12 18:50:00,13.256,13.258,13.2075,13.212499999999999,41722.56 |
| 2025-03-12 18:55:00,13.1815,13.196,13.1655,13.196,46364.42 |
| 2025-03-12 19:00:00,13.1775,13.2065,13.174,13.1845,46485.58 |
| 2025-03-12 19:05:00,13.154,13.1875,13.1425,13.1875,43642.0 |
| 2025-03-12 19:10:00,13.2045,13.241,13.2035,13.241,48409.5 |
| 2025-03-12 19:15:00,13.248999999999999,13.2715,13.212,13.2665,46203.37999999999 |
| 2025-03-12 19:20:00,13.306999999999999,13.306999999999999,13.247499999999999,13.2495,44490.759999999995 |
| 2025-03-12 19:25:00,13.247,13.2915,13.247,13.2755,44879.36 |
| 2025-03-12 19:30:00,13.283999999999999,13.326,13.283999999999999,13.326,48430.659999999996 |
| 2025-03-12 19:35:00,13.276499999999999,13.276499999999999,13.2295,13.2295,43619.36 |
| 2025-03-12 19:40:00,13.2095,13.250499999999999,13.187000000000001,13.250499999999999,42179.0 |
| 2025-03-12 19:45:00,13.254000000000001,13.259,13.218,13.259,44527.9 |
| 2025-03-12 19:50:00,13.2385,13.2985,13.2385,13.2985,43246.3 |
| 2025-03-12 19:55:00,13.3215,13.3215,13.2675,13.2675,41615.719999999994 |
| 2025-03-12 20:00:00,13.2665,13.2695,13.2105,13.2105,42710.12000000001 |
| 2025-03-12 20:05:00,13.203,13.306999999999999,13.203,13.306999999999999,41917.49999999999 |
| 2025-03-12 20:10:00,13.303,13.3185,13.284500000000001,13.284500000000001,41658.1 |
| 2025-03-12 20:15:00,13.2715,13.3325,13.2715,13.3065,41011.32 |
| 2025-03-12 20:20:00,13.3065,13.3455,13.293,13.3455,44187.67999999999 |
| 2025-03-12 20:25:00,13.325,13.325,13.296,13.296,42440.02 |
| 2025-03-12 20:30:00,13.3015,13.3345,13.3015,13.329,43825.16 |
| 2025-03-12 20:35:00,13.349499999999999,13.394,13.345500000000001,13.394,43676.62 |
| 2025-03-12 20:40:00,13.378499999999999,13.378499999999999,13.3545,13.3545,40529.4 |
| 2025-03-12 20:45:00,13.402000000000001,13.402000000000001,13.372499999999999,13.372499999999999,45764.479999999996 |
| 2025-03-12 20:50:00,13.361,13.3675,13.3325,13.3325,45272.5 |
| 2025-03-12 20:55:00,13.3415,13.3705,13.3415,13.366,43605.42 |
| 2025-03-12 21:00:00,13.421,13.437999999999999,13.396999999999998,13.437999999999999,48914.64 |
| 2025-03-12 21:05:00,13.419,13.419,13.3765,13.3895,47505.38 |
| 2025-03-12 21:10:00,13.4185,13.4605,13.4185,13.4605,45723.9 |
| 2025-03-12 21:15:00,13.485,13.493,13.485,13.49,39267.259999999995 |
| 2025-03-12 21:20:00,13.4985,13.506,13.4535,13.4535,44367.380000000005 |
| 2025-03-12 21:25:00,13.4505,13.4505,13.3915,13.4145,42994.28 |
| 2025-03-12 21:30:00,13.453,13.459,13.403500000000001,13.403500000000001,43218.96 |
| 2025-03-12 21:35:00,13.4205,13.4205,13.3875,13.3875,38547.72 |
| 2025-03-12 21:40:00,13.386,13.386,13.344999999999999,13.372499999999999,38878.06 |
| 2025-03-12 21:45:00,13.381,13.39,13.3535,13.3535,43087.56 |
| 2025-03-12 21:50:00,13.350999999999999,13.372499999999999,13.3345,13.3345,39652.44 |
| 2025-03-12 21:55:00,13.3345,13.3605,13.3295,13.3605,42925.06 |
| 2025-03-12 22:00:00,13.3745,13.422,13.3745,13.42,42797.18 |
| 2025-03-12 22:05:00,13.424,13.424,13.4075,13.421,45732.08 |
| 2025-03-12 22:10:00,13.4305,13.440000000000001,13.416,13.440000000000001,43852.340000000004 |
| 2025-03-12 22:15:00,13.440000000000001,13.462,13.422,13.422,46713.32 |
| 2025-03-12 22:20:00,13.4595,13.474,13.4505,13.4625,42611.81999999999 |
| 2025-03-12 22:25:00,13.4795,13.5085,13.475000000000001,13.475000000000001,43106.340000000004 |
| 2025-03-12 22:30:00,13.4645,13.4645,13.435500000000001,13.435500000000001,42809.92 |
| 2025-03-12 22:35:00,13.4345,13.469000000000001,13.4345,13.469000000000001,44262.759999999995 |
| 2025-03-12 22:40:00,13.4775,13.4775,13.4575,13.4575,44370.719999999994 |
| 2025-03-12 22:45:00,13.478,13.478,13.4175,13.424,39000.72 |
| 2025-03-12 22:50:00,13.4285,13.4585,13.4285,13.4585,47301.58 |
| 2025-03-12 22:55:00,13.4525,13.465,13.4525,13.4525,40824.56 |
| 2025-03-12 23:00:00,13.463000000000001,13.463000000000001,13.4275,13.4275,40721.12 |
| 2025-03-12 23:05:00,13.4175,13.443999999999999,13.406500000000001,13.406500000000001,39554.24 |
| 2025-03-12 23:10:00,13.433499999999999,13.433499999999999,13.4055,13.411000000000001,40077.9 |
| 2025-03-12 23:15:00,13.3955,13.4005,13.379000000000001,13.4005,42508.46000000001 |
| 2025-03-12 23:20:00,13.4215,13.434999999999999,13.398499999999999,13.398499999999999,42007.0 |
| 2025-03-12 23:25:00,13.4025,13.4385,13.4025,13.4235,42857.42 |
| 2025-03-12 23:30:00,13.431999999999999,13.451,13.413,13.451,44174.32 |
| 2025-03-12 23:35:00,13.462,13.4815,13.4485,13.462,43273.86 |
| 2025-03-12 23:40:00,13.4755,13.4755,13.460999999999999,13.466000000000001,43737.58 |
| 2025-03-12 23:45:00,13.465499999999999,13.465499999999999,13.4405,13.4495,41398.9 |
| 2025-03-12 23:50:00,13.475999999999999,13.5055,13.475999999999999,13.5055,44187.78 |
| 2025-03-12 23:55:00,13.4905,13.4905,13.4725,13.4815,37402.58 |
| 2025-03-13 00:00:00,13.4875,13.517,13.4525,13.5105,43841.96 |
| 2025-03-13 00:05:00,13.4845,13.4845,13.431000000000001,13.442,36441.619999999995 |
| 2025-03-13 00:10:00,13.433,13.433,13.4085,13.4085,45673.3 |
| 2025-03-13 00:15:00,13.422,13.4225,13.3935,13.4225,40750.26 |
| 2025-03-13 00:20:00,13.471,13.5085,13.471,13.484,44127.7 |
| 2025-03-13 00:25:00,13.4755,13.481,13.4405,13.4405,38838.5 |
| 2025-03-13 00:30:00,13.427,13.427,13.3935,13.407,42186.840000000004 |
| 2025-03-13 00:35:00,13.4195,13.4195,13.3805,13.3805,44010.88 |
| 2025-03-13 00:40:00,13.4175,13.4315,13.405000000000001,13.4255,41649.380000000005 |
| 2025-03-13 00:45:00,13.396,13.413499999999999,13.3925,13.3925,40503.3 |
| 2025-03-13 00:50:00,13.399999999999999,13.399999999999999,13.366,13.3895,38531.81999999999 |
| 2025-03-13 00:55:00,13.402999999999999,13.4205,13.3875,13.3875,39962.94 |
| 2025-03-13 01:00:00,13.3835,13.3835,13.288499999999999,13.288499999999999,43572.44 |
| 2025-03-13 01:05:00,13.314499999999999,13.3825,13.314499999999999,13.3825,48668.38 |
| 2025-03-13 01:10:00,13.39,13.4075,13.349499999999999,13.349499999999999,42988.2 |
| 2025-03-13 01:15:00,13.3605,13.363,13.317499999999999,13.317499999999999,42990.54 |
| 2025-03-13 01:20:00,13.312000000000001,13.312000000000001,13.225,13.225,41973.520000000004 |
| 2025-03-13 01:25:00,13.2285,13.279499999999999,13.2285,13.279499999999999,38373.3 |
| 2025-03-13 01:30:00,13.289,13.3515,13.289,13.337,43206.86 |
| 2025-03-13 01:35:00,13.3095,13.318999999999999,13.2975,13.2975,45650.560000000005 |
| 2025-03-13 01:40:00,13.315000000000001,13.315000000000001,13.288499999999999,13.288499999999999,46291.68000000001 |
| 2025-03-13 01:45:00,13.303,13.367,13.303,13.367,48629.68000000001 |
| 2025-03-13 01:50:00,13.393,13.4385,13.393,13.4385,38988.3 |
| 2025-03-13 01:55:00,13.406500000000001,13.406500000000001,13.387,13.387,42517.08 |
| 2025-03-13 02:00:00,13.383,13.4225,13.3675,13.4225,47661.42 |
| 2025-03-13 02:05:00,13.4665,13.516,13.4665,13.471,43666.52 |
| 2025-03-13 02:10:00,13.46,13.4855,13.46,13.4705,39266.9 |
| 2025-03-13 02:15:00,13.466000000000001,13.466000000000001,13.421,13.421,44676.46 |
| 2025-03-13 02:20:00,13.415,13.4165,13.384,13.384,44449.68 |
| 2025-03-13 02:25:00,13.404499999999999,13.4405,13.401499999999999,13.4075,36934.86 |
| 2025-03-13 02:30:00,13.3905,13.395,13.369499999999999,13.373999999999999,41517.36 |
| 2025-03-13 02:35:00,13.4065,13.4065,13.3575,13.3575,39960.08 |
| 2025-03-13 02:40:00,13.372,13.3965,13.372,13.3835,39902.08 |
| 2025-03-13 02:45:00,13.3995,13.425,13.3715,13.3715,37963.060000000005 |
| 2025-03-13 02:50:00,13.3885,13.405000000000001,13.361,13.361,38088.2 |
| 2025-03-13 02:55:00,13.363,13.363,13.3065,13.308,42210.58 |
| 2025-03-13 03:00:00,13.336500000000001,13.341000000000001,13.315999999999999,13.335,42995.78 |
| 2025-03-13 03:05:00,13.352,13.352,13.273,13.3065,40854.56 |
| 2025-03-13 03:10:00,13.3345,13.357,13.312000000000001,13.357,38590.28 |
| 2025-03-13 03:15:00,13.3645,13.414,13.3645,13.414,40598.28 |
| 2025-03-13 03:20:00,13.3885,13.426,13.3885,13.426,39233.8 |
| 2025-03-13 03:25:00,13.425,13.425,13.3565,13.3565,39878.08 |
| 2025-03-13 03:30:00,13.336500000000001,13.336500000000001,13.302,13.3205,41255.520000000004 |
| 2025-03-13 03:35:00,13.3065,13.322,13.2985,13.322,39418.64 |
| 2025-03-13 03:40:00,13.305,13.308,13.2945,13.295,42159.6 |
| 2025-03-13 03:45:00,13.282,13.3095,13.282,13.3045,38586.479999999996 |
| 2025-03-13 03:50:00,13.303,13.303,13.2905,13.297,40578.340000000004 |
| 2025-03-13 03:55:00,13.294,13.294,13.2735,13.279,41420.740000000005 |
| 2025-03-13 04:00:00,13.284500000000001,13.3225,13.284500000000001,13.3065,40152.159999999996 |
| 2025-03-13 04:05:00,13.294,13.3085,13.2895,13.2975,37567.44 |
| 2025-03-13 04:10:00,13.293,13.305,13.286000000000001,13.286000000000001,38937.5 |
| 2025-03-13 04:15:00,13.305,13.305,13.224,13.224,39858.12 |
| 2025-03-13 04:20:00,13.236,13.261,13.236,13.245999999999999,38183.04 |
| 2025-03-13 04:25:00,13.2365,13.2365,13.197,13.197,41743.68 |
| 2025-03-13 04:30:00,13.211500000000001,13.211500000000001,13.1705,13.172,42381.020000000004 |
| 2025-03-13 04:35:00,13.157,13.157,13.1365,13.1365,45468.96 |
| 2025-03-13 04:40:00,13.1255,13.159500000000001,13.1255,13.155000000000001,39850.740000000005 |
| 2025-03-13 04:45:00,13.1675,13.193000000000001,13.1675,13.1865,41533.98 |
| 2025-03-13 04:50:00,13.179,13.1965,13.1655,13.1655,44085.44 |
| 2025-03-13 04:55:00,13.1555,13.163499999999999,13.129999999999999,13.163499999999999,41313.560000000005 |
| 2025-03-13 05:00:00,13.1765,13.213999999999999,13.1765,13.204,46023.96000000001 |
| 2025-03-13 05:05:00,13.209,13.209,13.1735,13.1735,42736.06 |
| 2025-03-13 05:10:00,13.198,13.1985,13.1855,13.196,47735.979999999996 |
| 2025-03-13 05:15:00,13.1695,13.211,13.1695,13.211,43790.12 |
| 2025-03-13 05:20:00,13.1955,13.2745,13.1955,13.2745,39687.96 |
| 2025-03-13 05:25:00,13.2715,13.2715,13.244,13.244,39587.840000000004 |
| 2025-03-13 05:30:00,13.251000000000001,13.251000000000001,13.1905,13.1905,41422.08 |
| 2025-03-13 05:35:00,13.1735,13.1735,13.148,13.152999999999999,40130.659999999996 |
| 2025-03-13 05:40:00,13.155,13.163499999999999,13.145,13.145,45959.6 |
| 2025-03-13 05:45:00,13.1695,13.1885,13.161999999999999,13.161999999999999,39106.3 |
| 2025-03-13 05:50:00,13.1735,13.1735,13.129999999999999,13.143,38260.44 |
| 2025-03-13 05:55:00,13.1645,13.1685,13.132,13.132,37450.1 |
| 2025-03-13 06:00:00,13.1475,13.152000000000001,13.097000000000001,13.097000000000001,43157.979999999996 |
| 2025-03-13 06:05:00,13.0695,13.093,13.064,13.083,37987.8 |
| 2025-03-13 06:10:00,13.072,13.091999999999999,13.065999999999999,13.065999999999999,40615.759999999995 |
| 2025-03-13 06:15:00,13.0885,13.1055,13.0745,13.1015,46141.68 |
| 2025-03-13 06:20:00,13.075,13.084,13.051,13.051,44609.520000000004 |
| 2025-03-13 06:25:00,13.0485,13.099,13.0485,13.099,40426.72 |
| 2025-03-13 06:30:00,13.1025,13.119,13.0975,13.113,37240.14 |
| 2025-03-13 06:35:00,13.1235,13.128,13.1025,13.1095,41983.46 |
| 2025-03-13 06:40:00,13.117,13.117,13.098500000000001,13.1115,40147.32 |
| 2025-03-13 06:45:00,13.1395,13.1665,13.128499999999999,13.1365,40807.06 |
| 2025-03-13 06:50:00,13.1765,13.1765,13.143,13.143,43747.62 |
| 2025-03-13 06:55:00,13.1275,13.1485,13.1275,13.133,47694.42 |
| 2025-03-13 07:00:00,13.120000000000001,13.141,13.120000000000001,13.141,44491.659999999996 |
| 2025-03-13 07:05:00,13.144,13.152999999999999,13.120999999999999,13.120999999999999,42908.5 |
| 2025-03-13 07:10:00,13.1365,13.1505,13.1335,13.1375,42632.04 |
| 2025-03-13 07:15:00,13.141,13.146,13.141,13.1455,39391.46 |
| 2025-03-13 07:20:00,13.1725,13.222999999999999,13.1725,13.213000000000001,35893.14 |
| 2025-03-13 07:25:00,13.2085,13.2365,13.2085,13.222000000000001,38558.159999999996 |
| 2025-03-13 07:30:00,13.2165,13.228000000000002,13.2085,13.2085,36891.2 |
| 2025-03-13 07:35:00,13.1675,13.1675,13.1105,13.120999999999999,33153.9 |
| 2025-03-13 07:40:00,13.128499999999999,13.1745,13.128499999999999,13.148,39518.759999999995 |
| 2025-03-13 07:45:00,13.144,13.18,13.144,13.18,36803.98 |
| 2025-03-13 07:50:00,13.180499999999999,13.192499999999999,13.142,13.142,40322.159999999996 |
| 2025-03-13 07:55:00,13.129999999999999,13.1415,13.1205,13.1205,38463.5 |
| 2025-03-13 08:00:00,13.118500000000001,13.1585,13.118500000000001,13.1585,41834.8 |
| 2025-03-13 08:05:00,13.1505,13.182500000000001,13.1415,13.182500000000001,40017.7 |
| 2025-03-13 08:10:00,13.1805,13.2,13.1405,13.1405,40444.96 |
| 2025-03-13 08:15:00,13.137,13.137,13.113,13.1295,41594.86 |
| 2025-03-13 08:20:00,13.131,13.141,13.08,13.08,41038.54 |
| 2025-03-13 08:25:00,13.036999999999999,13.0395,13.0125,13.037500000000001,38626.479999999996 |
| 2025-03-13 08:30:00,13.032,13.0495,13.032,13.0425,38635.76 |
| 2025-03-13 08:35:00,13.0595,13.0735,13.033000000000001,13.033000000000001,41771.6 |
| 2025-03-13 08:40:00,13.0115,13.048,13.004999999999999,13.048,42679.96 |
| 2025-03-13 08:45:00,13.064,13.1075,13.064,13.1075,37179.520000000004 |
| 2025-03-13 08:50:00,13.1095,13.1205,13.1095,13.1165,43407.36 |
| 2025-03-13 08:55:00,13.112,13.17,13.112,13.1645,37334.659999999996 |
| 2025-03-13 09:00:00,13.248999999999999,13.248999999999999,13.1995,13.1995,40815.68 |
| 2025-03-13 09:05:00,13.23,13.23,13.194500000000001,13.2055,42956.3 |
| 2025-03-13 09:10:00,13.2105,13.238,13.2105,13.224499999999999,45230.22 |
| 2025-03-13 09:15:00,13.2455,13.2955,13.2455,13.2895,42380.66 |
| 2025-03-13 09:20:00,13.3005,13.303,13.252500000000001,13.2615,36975.14 |
| 2025-03-13 09:25:00,13.256499999999999,13.256499999999999,13.239,13.246500000000001,43226.4 |
| 2025-03-13 09:30:00,13.2375,13.274000000000001,13.220500000000001,13.274000000000001,42268.4 |
| 2025-03-13 09:35:00,13.2695,13.295,13.2695,13.295,44642.42 |
| 2025-03-13 09:40:00,13.315000000000001,13.315000000000001,13.2805,13.2915,40877.86 |
| 2025-03-13 09:45:00,13.309000000000001,13.3695,13.309000000000001,13.3695,41744.62 |
| 2025-03-13 09:50:00,13.370000000000001,13.413499999999999,13.370000000000001,13.3845,39349.68 |
| 2025-03-13 09:55:00,13.385,13.4305,13.385,13.4165,36281.53999999999 |
| 2025-03-13 10:00:00,13.410499999999999,13.410499999999999,13.3545,13.384,40197.04 |
| 2025-03-13 10:05:00,13.3825,13.3825,13.3505,13.3515,40255.88 |
| 2025-03-13 10:10:00,13.341999999999999,13.377500000000001,13.341999999999999,13.377500000000001,41898.479999999996 |
| 2025-03-13 10:15:00,13.3595,13.3595,13.308499999999999,13.308499999999999,39096.259999999995 |
| 2025-03-13 10:20:00,13.318999999999999,13.3355,13.318999999999999,13.3355,39759.76 |
| 2025-03-13 10:25:00,13.334,13.36,13.298,13.34,44479.020000000004 |
| 2025-03-13 10:30:00,13.3915,13.3915,13.3215,13.3215,33317.7 |
| 2025-03-13 10:35:00,13.3195,13.4115,13.3195,13.4115,39370.1 |
| 2025-03-13 10:40:00,13.401,13.423,13.401,13.403500000000001,39652.4 |
| 2025-03-13 10:45:00,13.3935,13.4245,13.368500000000001,13.4245,37105.38 |
| 2025-03-13 10:50:00,13.4555,13.471499999999999,13.448,13.465,34234.8 |
| 2025-03-13 10:55:00,13.4635,13.4635,13.411000000000001,13.416,35856.88 |
| 2025-03-13 11:00:00,13.4185,13.4185,13.3975,13.3975,37145.08 |
| 2025-03-13 11:05:00,13.382,13.3935,13.370000000000001,13.3935,35689.06 |
| 2025-03-13 11:10:00,13.4155,13.4155,13.362,13.362,35911.979999999996 |
| 2025-03-13 11:15:00,13.353,13.353,13.3225,13.3225,31996.82 |
| 2025-03-13 11:20:00,13.328,13.3355,13.3125,13.3195,35016.0 |
| 2025-03-13 11:25:00,13.32,13.3265,13.2895,13.3155,37248.06 |
| 2025-03-13 11:30:00,13.328,13.3925,13.328,13.3925,40757.06 |
| 2025-03-13 11:35:00,13.368500000000001,13.368500000000001,13.3495,13.357,33638.1 |
| 2025-03-13 11:40:00,13.372499999999999,13.387,13.372499999999999,13.387,40154.54 |
| 2025-03-13 11:45:00,13.3615,13.3745,13.3475,13.3745,40987.82 |
| 2025-03-13 11:50:00,13.367,13.387,13.367,13.3845,42618.84 |
| 2025-03-13 11:55:00,13.3885,13.4365,13.3885,13.4365,42574.939999999995 |
| 2025-03-13 12:00:00,13.432500000000001,13.432500000000001,13.354,13.3675,39427.54 |
| 2025-03-13 12:05:00,13.372,13.372,13.297,13.3185,43794.840000000004 |
| 2025-03-13 12:10:00,13.3125,13.3465,13.305499999999999,13.306999999999999,34577.259999999995 |
| 2025-03-13 12:15:00,13.331,13.389,13.325,13.389,41811.18 |
| 2025-03-13 12:20:00,13.3845,13.468499999999999,13.3845,13.440000000000001,44331.159999999996 |
| 2025-03-13 12:25:00,13.4645,13.5145,13.4645,13.498999999999999,37615.81999999999 |
| 2025-03-13 12:30:00,13.461,13.461,13.3755,13.381,35071.46 |
| 2025-03-13 12:35:00,13.3805,13.3805,13.3155,13.3255,37491.08 |
| 2025-03-13 12:40:00,13.3755,13.384,13.350000000000001,13.384,36766.92 |
| 2025-03-13 12:45:00,13.342500000000001,13.375499999999999,13.3105,13.3105,38298.340000000004 |
| 2025-03-13 12:50:00,13.301,13.318999999999999,13.276,13.276,39204.18 |
| 2025-03-13 12:55:00,13.2545,13.2545,13.2195,13.247499999999999,38656.72 |
| 2025-03-13 13:00:00,13.3265,13.3765,13.318000000000001,13.36,38997.18000000001 |
| 2025-03-13 13:05:00,13.3605,13.3895,13.3345,13.3735,36323.479999999996 |
| 2025-03-13 13:10:00,13.347999999999999,13.3505,13.3265,13.3265,36455.82 |
| 2025-03-13 13:15:00,13.328,13.3495,13.328,13.3375,39029.7 |
| 2025-03-13 13:20:00,13.3105,13.401,13.3105,13.350999999999999,40149.7 |
| 2025-03-13 13:25:00,13.3495,13.3765,13.3495,13.3765,36910.36 |
| 2025-03-13 13:30:00,13.3045,13.3645,13.252,13.29,32879.159999999996 |
| 2025-03-13 13:35:00,13.251000000000001,13.251000000000001,13.198,13.222000000000001,38020.28 |
| 2025-03-13 13:40:00,13.184999999999999,13.2075,13.164000000000001,13.164000000000001,33967.92 |
| 2025-03-13 13:45:00,13.203,13.203,13.085,13.0915,37025.08 |
| 2025-03-13 13:50:00,13.071000000000002,13.089500000000001,13.031,13.031,35158.020000000004 |
| 2025-03-13 13:55:00,13.034500000000001,13.034500000000001,12.9955,13.0275,34622.94 |
| 2025-03-13 14:00:00,13.029,13.0835,12.999500000000001,13.068000000000001,36297.44 |
| 2025-03-13 14:05:00,13.097,13.103,13.086500000000001,13.094999999999999,38320.5 |
| 2025-03-13 14:10:00,13.1055,13.151,13.085999999999999,13.151,41136.159999999996 |
| 2025-03-13 14:15:00,13.1745,13.234,13.1745,13.234,35915.12 |
| 2025-03-13 14:20:00,13.190000000000001,13.190000000000001,13.136,13.1855,40588.02 |
| 2025-03-13 14:25:00,13.1835,13.1835,13.1195,13.1195,37181.520000000004 |
| 2025-03-13 14:30:00,13.1475,13.1475,13.1235,13.128499999999999,40446.53999999999 |
| 2025-03-13 14:35:00,13.1545,13.156500000000001,13.129999999999999,13.136,43340.54 |
| 2025-03-13 14:40:00,13.149000000000001,13.149000000000001,13.1055,13.144,38455.62 |
| 2025-03-13 14:45:00,13.1585,13.1585,13.1095,13.1095,39067.86 |
| 2025-03-13 14:50:00,13.105,13.1955,13.105,13.1685,42263.740000000005 |
| 2025-03-13 14:55:00,13.1765,13.1765,13.151,13.1595,37107.119999999995 |
| 2025-03-13 15:00:00,13.1715,13.1715,13.104,13.104,36871.08 |
| 2025-03-13 15:05:00,13.058499999999999,13.0615,13.029499999999999,13.0605,35425.77999999999 |
| 2025-03-13 15:10:00,13.0715,13.0845,13.061,13.0845,42044.62 |
| 2025-03-13 15:15:00,13.055499999999999,13.0945,13.0495,13.0945,41010.380000000005 |
| 2025-03-13 15:20:00,13.088999999999999,13.123999999999999,13.0825,13.123999999999999,40590.08 |
| 2025-03-13 15:25:00,13.099,13.105,13.073,13.105,42661.78 |
| 2025-03-13 15:30:00,13.086500000000001,13.0875,13.0455,13.0455,39631.54 |
| 2025-03-13 15:35:00,12.9945,13.001999999999999,12.9815,12.9815,35854.12 |
| 2025-03-13 15:40:00,12.978000000000002,13.038499999999999,12.978000000000002,13.0375,41461.06 |
| 2025-03-13 15:45:00,13.025500000000001,13.0295,12.9955,13.0295,39892.659999999996 |
| 2025-03-13 15:50:00,13.008,13.008,12.9855,12.9855,42712.82 |
| 2025-03-13 15:55:00,12.996500000000001,13.0195,12.996500000000001,13.016,35267.240000000005 |
| 2025-03-13 16:00:00,13.042,13.044,13.0015,13.044,42091.92 |
| 2025-03-13 16:05:00,13.0105,13.0105,12.951,12.9775,45975.1 |
| 2025-03-13 16:10:00,12.951,12.9575,12.93,12.93,44327.06 |
| 2025-03-13 16:15:00,12.896,12.942499999999999,12.896,12.9275,46216.659999999996 |
| 2025-03-13 16:20:00,12.9495,12.968499999999999,12.931999999999999,12.9515,44907.64 |
| 2025-03-13 16:25:00,12.9275,12.9275,12.8765,12.8765,43885.64 |
| 2025-03-13 16:30:00,12.8785,12.914000000000001,12.8785,12.914000000000001,44796.719999999994 |
| 2025-03-13 16:35:00,12.889,12.9685,12.889,12.9685,42091.340000000004 |
| 2025-03-13 16:40:00,12.9675,12.9675,12.927,12.927,52411.08 |
| 2025-03-13 16:45:00,12.902,12.902,12.849,12.849,44820.03999999999 |
| 2025-03-13 16:50:00,12.8545,12.869,12.835999999999999,12.835999999999999,47794.34 |
| 2025-03-13 16:55:00,12.8335,12.901,12.8335,12.901,47717.36 |
| 2025-03-13 17:00:00,12.8895,12.9115,12.877500000000001,12.9115,50818.9 |
| 2025-03-13 17:05:00,12.8975,12.9155,12.8895,12.9155,52249.02 |
| 2025-03-13 17:10:00,12.899000000000001,12.905999999999999,12.875499999999999,12.899999999999999,47172.979999999996 |
| 2025-03-13 17:15:00,12.879000000000001,12.905000000000001,12.845500000000001,12.866,43359.82 |
| 2025-03-13 17:20:00,12.8645,12.8845,12.831,12.831,44674.02 |
| 2025-03-13 17:25:00,12.8275,12.845500000000001,12.8225,12.843499999999999,43223.9 |
| 2025-03-13 17:30:00,12.8495,12.8495,12.783999999999999,12.786999999999999,42019.44 |
| 2025-03-13 17:35:00,12.809999999999999,12.809999999999999,12.78,12.78,46798.240000000005 |
| 2025-03-13 17:40:00,12.795,12.7975,12.7695,12.7735,46476.6 |
| 2025-03-13 17:45:00,12.744,12.7445,12.722999999999999,12.743500000000001,50556.159999999996 |
| 2025-03-13 17:50:00,12.7665,12.7795,12.748000000000001,12.748000000000001,45692.37999999999 |
| 2025-03-13 17:55:00,12.7345,12.738,12.719,12.738,50075.2 |
| 2025-03-13 18:00:00,12.758,12.8165,12.758,12.7975,47066.6 |
| 2025-03-13 18:05:00,12.838000000000001,12.839500000000001,12.814,12.836500000000001,48018.42 |
| 2025-03-13 18:10:00,12.853,12.8865,12.853,12.885,45786.94 |
| 2025-03-13 18:15:00,12.876000000000001,12.876000000000001,12.854,12.868500000000001,51821.68 |
| 2025-03-13 18:20:00,12.879000000000001,12.923,12.868,12.923,47103.17999999999 |
| 2025-03-13 18:25:00,12.9275,12.969999999999999,12.9275,12.969999999999999,45514.78 |
| 2025-03-13 18:30:00,12.957,12.99,12.953,12.953,47700.31999999999 |
| 2025-03-13 18:35:00,12.9375,12.983,12.9375,12.9495,46742.340000000004 |
| 2025-03-13 18:40:00,12.937999999999999,12.9505,12.937999999999999,12.945,48451.5 |
| 2025-03-13 18:45:00,12.914,12.942,12.914,12.9285,46310.1 |
| 2025-03-13 18:50:00,12.9275,12.9295,12.877500000000001,12.897,45219.759999999995 |
| 2025-03-13 18:55:00,12.9045,12.9115,12.8855,12.907499999999999,44390.840000000004 |
| 2025-03-13 19:00:00,12.9155,12.957,12.9155,12.928,43684.7 |
| 2025-03-13 19:05:00,12.9305,12.9305,12.8915,12.8915,47382.68 |
| 2025-03-13 19:10:00,12.888,12.914,12.888,12.914,45669.38 |
| 2025-03-13 19:15:00,12.905999999999999,12.9255,12.895,12.9255,43970.26 |
| 2025-03-13 19:20:00,12.914,12.914,12.875499999999999,12.875499999999999,48035.979999999996 |
| 2025-03-13 19:25:00,12.858,12.858,12.818999999999999,12.8235,45114.340000000004 |
| 2025-03-13 19:30:00,12.814,12.8745,12.814,12.8745,45502.159999999996 |
| 2025-03-13 19:35:00,12.8615,12.8615,12.802,12.802,48982.259999999995 |
| 2025-03-13 19:40:00,12.812999999999999,12.817,12.777999999999999,12.782,47041.35999999999 |
| 2025-03-13 19:45:00,12.783999999999999,12.8025,12.782499999999999,12.8025,43674.14 |
| 2025-03-13 19:50:00,12.7775,12.825,12.7775,12.822,46518.8 |
| 2025-03-13 19:55:00,12.817,12.8385,12.817,12.818999999999999,46305.740000000005 |
| 2025-03-13 20:00:00,12.837499999999999,12.8595,12.8335,12.8595,46776.4 |
| 2025-03-13 20:05:00,12.8605,12.871500000000001,12.8265,12.871500000000001,45234.94 |
| 2025-03-13 20:10:00,12.848500000000001,12.849499999999999,12.843499999999999,12.849,50765.439999999995 |
| 2025-03-13 20:15:00,12.84,12.884,12.84,12.874500000000001,49643.5 |
| 2025-03-13 20:20:00,12.8885,12.8885,12.8485,12.8485,47104.34 |
| 2025-03-13 20:25:00,12.8585,12.8785,12.851500000000001,12.8785,45354.7 |
| 2025-03-13 20:30:00,12.889,12.908999999999999,12.876000000000001,12.879999999999999,46882.5 |
| 2025-03-13 20:35:00,12.8785,12.8785,12.8565,12.8565,49573.32 |
| 2025-03-13 20:40:00,12.849,12.849,12.8065,12.8065,45947.439999999995 |
| 2025-03-13 20:45:00,12.8115,12.8115,12.756,12.758,44854.6 |
| 2025-03-13 20:50:00,12.7575,12.7695,12.7575,12.7695,70624.28 |
| 2025-03-13 20:55:00,12.7675,12.7805,12.7575,12.7575,58454.719999999994 |
| 2025-03-13 21:00:00,12.7615,12.7805,12.7595,12.7805,52917.0 |
| 2025-03-13 21:05:00,12.782,12.798,12.7775,12.7775,44650.840000000004 |
| 2025-03-13 21:10:00,12.7725,12.7725,12.7455,12.7455,46708.08 |
| 2025-03-13 21:15:00,12.763,12.7805,12.731,12.747499999999999,46385.08 |
| 2025-03-13 21:20:00,12.763,12.7995,12.763,12.7995,44427.38 |
| 2025-03-13 21:25:00,12.8095,12.8115,12.799,12.8115,47515.1 |
| 2025-03-13 21:30:00,12.774000000000001,12.788499999999999,12.739,12.739,47972.740000000005 |
| 2025-03-13 21:35:00,12.779499999999999,12.795,12.757,12.795,40804.28 |
| 2025-03-13 21:40:00,12.819500000000001,12.827,12.805,12.827,40231.44 |
| 2025-03-13 21:45:00,12.8295,12.856,12.8295,12.850000000000001,42479.06 |
| 2025-03-13 21:50:00,12.855,12.855,12.815000000000001,12.8155,42559.04 |
| 2025-03-13 21:55:00,12.826,12.8525,12.826,12.8525,38097.159999999996 |
| 2025-03-13 22:00:00,12.8475,12.8795,12.8475,12.868,42984.03999999999 |
| 2025-03-13 22:05:00,12.875499999999999,12.908000000000001,12.875499999999999,12.907499999999999,41259.81999999999 |
| 2025-03-13 22:10:00,12.895,12.906500000000001,12.8925,12.906500000000001,42593.16 |
| 2025-03-13 22:15:00,12.89,12.89,12.8785,12.8785,44498.14 |
| 2025-03-13 22:20:00,12.8845,12.9175,12.8845,12.9175,42465.22000000001 |
| 2025-03-13 22:25:00,12.931999999999999,12.9805,12.931999999999999,12.9805,42014.880000000005 |
| 2025-03-13 22:30:00,12.9685,12.9685,12.9435,12.9465,42472.68 |
| 2025-03-13 22:35:00,12.968,12.968,12.9575,12.9595,41432.479999999996 |
| 2025-03-13 22:40:00,12.9585,13.000499999999999,12.9585,12.998000000000001,39555.34 |
| 2025-03-13 22:45:00,13.0205,13.0515,13.0205,13.0515,41782.96 |
| 2025-03-13 22:50:00,13.057500000000001,13.086,13.057500000000001,13.0775,41449.78 |
| 2025-03-13 22:55:00,13.0845,13.121,13.0845,13.121,43203.48 |
| 2025-03-13 23:00:00,13.0915,13.103,13.0815,13.103,43047.55999999999 |
| 2025-03-13 23:05:00,13.106,13.193000000000001,13.106,13.193000000000001,43284.72 |
| 2025-03-13 23:10:00,13.161999999999999,13.161999999999999,13.097999999999999,13.117,38172.14 |
| 2025-03-13 23:15:00,13.097000000000001,13.104,13.086,13.086,42255.979999999996 |
| 2025-03-13 23:20:00,13.0675,13.0815,13.0455,13.061,45008.4 |
| 2025-03-13 23:25:00,13.053,13.053,13.0335,13.0335,42742.7 |
| 2025-03-13 23:30:00,13.021999999999998,13.054,13.021,13.0525,36951.67999999999 |
| 2025-03-13 23:35:00,13.0365,13.0365,13.0225,13.0225,41017.62 |
| 2025-03-13 23:40:00,13.0295,13.0295,13.0165,13.017,41744.78 |
| 2025-03-13 23:45:00,13.021999999999998,13.0505,13.021999999999998,13.0505,42520.44 |
| 2025-03-13 23:50:00,13.0505,13.0505,13.0105,13.0225,43802.96 |
| 2025-03-13 23:55:00,13.02,13.0345,13.0145,13.0345,38782.96 |
| 2025-03-14 00:00:00,13.0105,13.0535,13.0095,13.019,40728.22 |
| 2025-03-14 00:05:00,13.0435,13.0435,12.993500000000001,12.993500000000001,47092.22 |
| 2025-03-14 00:10:00,13.021,13.029,13.0105,13.0275,44024.14 |
| 2025-03-14 00:15:00,12.997499999999999,13.0365,12.997499999999999,13.0365,40717.68000000001 |
| 2025-03-14 00:20:00,13.0265,13.027999999999999,13.0005,13.027999999999999,41374.04 |
| 2025-03-14 00:25:00,13.012,13.068000000000001,13.012,13.056000000000001,41549.44 |
| 2025-03-14 00:30:00,13.078,13.097000000000001,13.065999999999999,13.082,37699.020000000004 |
| 2025-03-14 00:35:00,13.074,13.102,13.074,13.102,37978.06 |
| 2025-03-14 00:40:00,13.1415,13.156500000000001,13.1415,13.156500000000001,40862.259999999995 |
| 2025-03-14 00:45:00,13.134,13.1405,13.1175,13.128,54378.159999999996 |
| 2025-03-14 00:50:00,13.1725,13.1755,13.152000000000001,13.152000000000001,42875.96 |
| 2025-03-14 00:55:00,13.1515,13.161999999999999,13.125,13.125,47794.74 |
| 2025-03-14 01:00:00,13.1195,13.1195,13.0845,13.0845,44601.36 |
| 2025-03-14 01:05:00,13.0825,13.093,13.0675,13.093,46032.36 |
| 2025-03-14 01:10:00,13.088999999999999,13.121500000000001,13.088999999999999,13.121500000000001,39836.979999999996 |
| 2025-03-14 01:15:00,13.0915,13.0915,13.08,13.0825,41910.520000000004 |
| 2025-03-14 01:20:00,13.0975,13.1115,13.086500000000001,13.0985,42124.2 |
| 2025-03-14 01:25:00,13.108,13.1195,13.100999999999999,13.112,42156.479999999996 |
| 2025-03-14 01:30:00,13.1405,13.179,13.120000000000001,13.179,43147.2 |
| 2025-03-14 01:35:00,13.18,13.18,13.1475,13.1595,41770.04 |
| 2025-03-14 01:40:00,13.178,13.220500000000001,13.178,13.2065,41413.7 |
| 2025-03-14 01:45:00,13.2285,13.2285,13.2,13.2,43632.3 |
| 2025-03-14 01:50:00,13.1925,13.1925,13.1785,13.179,40780.72 |
| 2025-03-14 01:55:00,13.1735,13.176,13.1695,13.17,44352.42 |
| 2025-03-14 02:00:00,13.1675,13.2015,13.1675,13.2015,43788.36 |
| 2025-03-14 02:05:00,13.2065,13.2065,13.190000000000001,13.190000000000001,47142.16 |
| 2025-03-14 02:10:00,13.1995,13.2055,13.190999999999999,13.2055,46429.48 |
| 2025-03-14 02:15:00,13.2205,13.2265,13.2005,13.2005,45284.14 |
| 2025-03-14 02:20:00,13.211500000000001,13.249500000000001,13.211500000000001,13.249500000000001,50079.42 |
| 2025-03-14 02:25:00,13.2405,13.2745,13.2405,13.2725,43687.740000000005 |
| 2025-03-14 02:30:00,13.2755,13.2755,13.256499999999999,13.2585,47050.56 |
| 2025-03-14 02:35:00,13.256499999999999,13.286999999999999,13.256499999999999,13.286999999999999,41113.42 |
| 2025-03-14 02:40:00,13.267,13.294,13.263,13.294,47392.42 |
| 2025-03-14 02:45:00,13.2925,13.3065,13.2655,13.3065,40250.659999999996 |
| 2025-03-14 02:50:00,13.2995,13.34,13.2995,13.329,42524.88 |
| 2025-03-14 02:55:00,13.326,13.3475,13.3245,13.338000000000001,41964.219999999994 |
| 2025-03-14 03:00:00,13.3195,13.3315,13.3095,13.3125,47534.7 |
| 2025-03-14 03:05:00,13.3065,13.3065,13.2815,13.2815,42650.54 |
| 2025-03-14 03:10:00,13.2975,13.315999999999999,13.2905,13.309999999999999,43025.2 |
| 2025-03-14 03:15:00,13.329,13.329,13.2785,13.2785,43361.4 |
| 2025-03-14 03:20:00,13.274000000000001,13.2865,13.2675,13.2855,42742.420000000006 |
| 2025-03-14 03:25:00,13.3015,13.312000000000001,13.285499999999999,13.285499999999999,39411.6 |
| 2025-03-14 03:30:00,13.265,13.265,13.2515,13.262,41903.14 |
| 2025-03-14 03:35:00,13.267,13.267,13.2575,13.264,44414.619999999995 |
| 2025-03-14 03:40:00,13.2705,13.275500000000001,13.237,13.237,45445.27999999999 |
| 2025-03-14 03:45:00,13.252500000000001,13.252500000000001,13.2295,13.2415,43081.6 |
| 2025-03-14 03:50:00,13.2365,13.26,13.2365,13.254000000000001,45120.99999999999 |
| 2025-03-14 03:55:00,13.251999999999999,13.2615,13.2395,13.2615,43523.68 |
| 2025-03-14 04:00:00,13.287500000000001,13.3065,13.280000000000001,13.2895,44798.58 |
| 2025-03-14 04:05:00,13.292,13.343499999999999,13.292,13.343499999999999,46404.14 |
| 2025-03-14 04:10:00,13.3455,13.3585,13.3395,13.345500000000001,45014.26 |
| 2025-03-14 04:15:00,13.3585,13.3635,13.338999999999999,13.338999999999999,42533.9 |
| 2025-03-14 04:20:00,13.3265,13.341000000000001,13.319500000000001,13.341000000000001,41484.84 |
| 2025-03-14 04:25:00,13.3395,13.3395,13.307500000000001,13.307500000000001,42070.74 |
| 2025-03-14 04:30:00,13.309000000000001,13.3095,13.298,13.3075,44475.479999999996 |
| 2025-03-14 04:35:00,13.293,13.3175,13.293,13.308,43568.58 |
| 2025-03-14 04:40:00,13.2985,13.317,13.2985,13.2995,46131.81999999999 |
| 2025-03-14 04:45:00,13.318999999999999,13.338000000000001,13.318999999999999,13.337,45897.46 |
| 2025-03-14 04:50:00,13.3345,13.3345,13.3215,13.3235,47825.64 |
| 2025-03-14 04:55:00,13.32,13.3265,13.32,13.323,48246.7 |
| 2025-03-14 05:00:00,13.3305,13.3305,13.289000000000001,13.3025,51467.479999999996 |
| 2025-03-14 05:05:00,13.288,13.3095,13.288,13.2995,46842.44 |
| 2025-03-14 05:10:00,13.280999999999999,13.286999999999999,13.2695,13.2695,43116.159999999996 |
| 2025-03-14 05:15:00,13.2935,13.303,13.2865,13.303,40533.2 |
| 2025-03-14 05:20:00,13.3245,13.3575,13.3245,13.3575,43357.579999999994 |
| 2025-03-14 05:25:00,13.3645,13.3645,13.3565,13.361,43925.67999999999 |
| 2025-03-14 05:30:00,13.3695,13.3695,13.3455,13.361,44857.03999999999 |
| 2025-03-14 05:35:00,13.3535,13.3855,13.3535,13.3855,41818.5 |
| 2025-03-14 05:40:00,13.3905,13.391,13.383,13.3875,44502.259999999995 |
| 2025-03-14 05:45:00,13.364,13.364,13.3425,13.3425,40672.42 |
| 2025-03-14 05:50:00,13.33,13.3435,13.328,13.3395,45215.42 |
| 2025-03-14 05:55:00,13.3355,13.348500000000001,13.333,13.346,43878.54 |
| 2025-03-14 06:00:00,13.346,13.346,13.32,13.336500000000001,41777.6 |
| 2025-03-14 06:05:00,13.309000000000001,13.3125,13.292,13.297,45815.939999999995 |
| 2025-03-14 06:10:00,13.288499999999999,13.293,13.2835,13.2915,46506.9 |
| 2025-03-14 06:15:00,13.296,13.296,13.262,13.262,44184.68 |
| 2025-03-14 06:20:00,13.26,13.265,13.26,13.265,45811.4 |
| 2025-03-14 06:25:00,13.258,13.264,13.244,13.251999999999999,43064.46 |
| 2025-03-14 06:30:00,13.2415,13.2685,13.2415,13.2685,40959.2 |
| 2025-03-14 06:35:00,13.265,13.287500000000001,13.261,13.2735,44061.64 |
| 2025-03-14 06:40:00,13.2695,13.2695,13.2615,13.265,45109.9 |
| 2025-03-14 06:45:00,13.264,13.287500000000001,13.264,13.2865,46317.08 |
| 2025-03-14 06:50:00,13.286000000000001,13.3035,13.283000000000001,13.3035,44538.17999999999 |
| 2025-03-14 06:55:00,13.2915,13.2945,13.288,13.288,48425.74 |
| 2025-03-14 07:00:00,13.274999999999999,13.2805,13.2675,13.2675,48983.08 |
| 2025-03-14 07:05:00,13.277000000000001,13.2775,13.2545,13.2545,40688.08 |
| 2025-03-14 07:10:00,13.26,13.289,13.26,13.2815,42148.979999999996 |
| 2025-03-14 07:15:00,13.2795,13.299,13.266,13.299,41708.5 |
| 2025-03-14 07:20:00,13.306999999999999,13.3445,13.306999999999999,13.3355,48139.64 |
| 2025-03-14 07:25:00,13.3515,13.352,13.3305,13.3305,43372.14 |
| 2025-03-14 07:30:00,13.322,13.3505,13.322,13.346,45666.64 |
| 2025-03-14 07:35:00,13.3455,13.3605,13.3455,13.3605,44902.08 |
| 2025-03-14 07:40:00,13.369,13.4245,13.369,13.4225,44230.759999999995 |
| 2025-03-14 07:45:00,13.4265,13.4265,13.372499999999999,13.372499999999999,42270.62 |
| 2025-03-14 07:50:00,13.3675,13.3765,13.3665,13.3665,46609.6 |
| 2025-03-14 07:55:00,13.350999999999999,13.350999999999999,13.335,13.339500000000001,40502.28 |
| 2025-03-14 08:00:00,13.346499999999999,13.3655,13.3415,13.3645,44633.06 |
| 2025-03-14 08:05:00,13.3635,13.373999999999999,13.343,13.343,45747.340000000004 |
| 2025-03-14 08:10:00,13.3385,13.351500000000001,13.317499999999999,13.3215,44691.2 |
| 2025-03-14 08:15:00,13.3215,13.870000000000001,13.3215,13.870000000000001,81465.1 |
| 2025-03-14 08:20:00,14.000499999999999,14.0915,14.000499999999999,14.0915,341008.2800000001 |
| 2025-03-14 08:25:00,14.16,14.410499999999999,14.1515,14.410499999999999,558392.46 |
| 2025-03-14 08:30:00,14.427,14.427,13.7385,13.7385,272273.42000000004 |
| 2025-03-14 08:35:00,13.712,13.712,13.5245,13.5245,34375.5 |
| 2025-03-14 08:40:00,13.5095,13.569500000000001,13.47,13.569500000000001,34199.96 |
| 2025-03-14 08:45:00,13.626999999999999,14.119,13.626999999999999,14.119,38328.880000000005 |
| 2025-03-14 08:50:00,13.978,13.978,13.8825,13.9595,96805.69999999998 |
| 2025-03-14 08:55:00,13.881499999999999,13.8865,13.8575,13.8575,51640.03999999999 |
| 2025-03-14 09:00:00,13.9055,14.0425,13.9055,14.0425,74693.04000000001 |
| 2025-03-14 09:05:00,14.015,14.015,13.843,13.843,36815.4 |
| 2025-03-14 09:10:00,13.756499999999999,13.894,13.756499999999999,13.857,47984.08 |
| 2025-03-14 09:15:00,13.909500000000001,13.999500000000001,13.899000000000001,13.946000000000002,44116.66 |
| 2025-03-14 09:20:00,13.9565,13.9855,13.887,13.8895,40377.18000000001 |
| 2025-03-14 09:25:00,13.908000000000001,13.908000000000001,13.7715,13.8155,39017.979999999996 |
| 2025-03-14 09:30:00,13.881,13.959,13.881,13.92,38585.840000000004 |
| 2025-03-14 09:35:00,13.915,13.915,13.8755,13.8755,42575.82 |
| 2025-03-14 09:40:00,13.8695,14.057500000000001,13.8695,14.057500000000001,46524.48 |
| 2025-03-14 09:45:00,14.0215,14.035,13.9755,13.9965,39995.6 |
| 2025-03-14 09:50:00,14.0265,14.045,13.986,13.997,49280.9 |
| 2025-03-14 09:55:00,14.000499999999999,14.002500000000001,13.9785,13.9835,41577.1 |
| 2025-03-14 10:00:00,13.96,13.96,13.850000000000001,13.862,40720.64 |
| 2025-03-14 10:05:00,13.834499999999998,13.834499999999998,13.7665,13.7665,45431.68 |
| 2025-03-14 10:10:00,13.786999999999999,13.9855,13.786999999999999,13.9775,34489.4 |
| 2025-03-14 10:15:00,13.9835,13.994,13.915,13.915,39435.82 |
| 2025-03-14 10:20:00,13.894,13.894,13.767,13.8275,36056.119999999995 |
| 2025-03-14 10:25:00,13.878499999999999,13.9145,13.878499999999999,13.9145,36167.979999999996 |
| 2025-03-14 10:30:00,13.9575,13.9575,13.917,13.9375,40796.2 |
| 2025-03-14 10:35:00,13.910499999999999,13.953,13.910499999999999,13.953,35615.5 |
| 2025-03-14 10:40:00,13.9815,13.9865,13.967500000000001,13.98,35371.04 |
| 2025-03-14 10:45:00,13.989,14.0425,13.9625,13.9625,38003.42 |
| 2025-03-14 10:50:00,14.0155,14.0155,13.968,13.972000000000001,38632.06 |
| 2025-03-14 10:55:00,14.005500000000001,14.005500000000001,13.9395,13.9395,36767.24 |
| 2025-03-14 11:00:00,13.9405,14.01,13.9405,14.01,34625.78 |
| 2025-03-14 11:05:00,14.01,14.04,13.9925,14.024999999999999,36839.28 |
| 2025-03-14 11:10:00,14.0495,14.0765,14.035499999999999,14.052,32622.28 |
| 2025-03-14 11:15:00,14.0535,14.0935,14.0535,14.0935,36893.780000000006 |
| 2025-03-14 11:20:00,14.071000000000002,14.071000000000002,14.0175,14.0555,35341.58 |
| 2025-03-14 11:25:00,14.0605,14.0605,14.0155,14.0155,38562.46 |
| 2025-03-14 11:30:00,14.0225,14.0365,14.003499999999999,14.0215,36024.58 |
| 2025-03-14 11:35:00,14.029,14.063500000000001,14.026,14.026,38087.840000000004 |
| 2025-03-14 11:40:00,14.0125,14.0465,14.0125,14.0465,37645.5 |
| 2025-03-14 11:45:00,14.0595,14.075,14.044,14.075,38731.76 |
| 2025-03-14 11:50:00,14.0825,14.09,14.07,14.07,35877.68 |
| 2025-03-14 11:55:00,14.059999999999999,14.1025,14.059999999999999,14.093499999999999,37153.2 |
| 2025-03-14 12:00:00,14.084,14.084,14.0125,14.036999999999999,37578.979999999996 |
| 2025-03-14 12:05:00,14.068999999999999,14.100999999999999,14.062000000000001,14.100999999999999,42874.32 |
| 2025-03-14 12:10:00,14.1075,14.128,14.099499999999999,14.115,45214.439999999995 |
| 2025-03-14 12:15:00,14.142,14.156500000000001,14.113,14.156500000000001,86500.42 |
| 2025-03-14 12:20:00,14.1475,14.191500000000001,14.1475,14.1705,42083.64 |
| 2025-03-14 12:25:00,14.1145,14.1145,14.0565,14.099499999999999,38196.2 |
| 2025-03-14 12:30:00,14.102,14.102,14.058499999999999,14.058499999999999,37483.979999999996 |
| 2025-03-14 12:35:00,14.0935,14.118500000000001,14.0935,14.118500000000001,39279.219999999994 |
| 2025-03-14 12:40:00,14.069500000000001,14.0745,14.036999999999999,14.036999999999999,38990.64 |
| 2025-03-14 12:45:00,14.0315,14.033000000000001,13.9635,14.0125,38102.4 |
| 2025-03-14 12:50:00,14.0045,14.036000000000001,14.0045,14.036000000000001,40162.34 |
| 2025-03-14 12:55:00,14.071,14.105,14.066500000000001,14.105,38017.36 |
| 2025-03-14 13:00:00,14.124500000000001,14.159500000000001,14.120000000000001,14.159500000000001,37318.64 |
| 2025-03-14 13:05:00,14.127500000000001,14.155000000000001,14.123999999999999,14.123999999999999,38764.82 |
| 2025-03-14 13:10:00,14.1145,14.125499999999999,14.0995,14.0995,38693.53999999999 |
| 2025-03-14 13:15:00,14.092,14.148,14.0735,14.148,36964.78 |
| 2025-03-14 13:20:00,14.1475,14.17,14.1085,14.129,38404.68 |
| 2025-03-14 13:25:00,14.125499999999999,14.125499999999999,14.066,14.086500000000001,38234.92 |
| 2025-03-14 13:30:00,14.1265,14.216999999999999,14.1265,14.2005,37046.18 |
| 2025-03-14 13:35:00,14.2085,14.2355,14.1945,14.2355,35131.740000000005 |
| 2025-03-14 13:40:00,14.1925,14.1925,14.112,14.1585,35274.380000000005 |
| 2025-03-14 13:45:00,14.166,14.181000000000001,14.1365,14.181000000000001,33971.22 |
| 2025-03-14 13:50:00,14.220500000000001,14.253499999999999,14.215,14.253499999999999,35362.68 |
| 2025-03-14 13:55:00,14.243,14.243,14.1465,14.183499999999999,30064.419999999995 |
| 2025-03-14 14:00:00,14.0545,14.1345,14.039000000000001,14.1345,31095.28 |
| 2025-03-14 14:05:00,14.120000000000001,14.122499999999999,14.053999999999998,14.064,30749.22 |
| 2025-03-14 14:10:00,14.128,14.2255,14.1015,14.1715,33573.12 |
| 2025-03-14 14:15:00,14.1585,14.206,14.1585,14.206,35912.28 |
| 2025-03-14 14:20:00,14.157,14.258,14.157,14.258,32597.6 |
| 2025-03-14 14:25:00,14.2375,14.2375,14.1625,14.1625,37498.03999999999 |
| 2025-03-14 14:30:00,14.1755,14.2325,14.157,14.2325,39609.2 |
| 2025-03-14 14:35:00,14.239,14.2905,14.2315,14.2905,35517.92 |
| 2025-03-14 14:40:00,14.3385,14.3385,14.2695,14.2695,33574.56 |
| 2025-03-14 14:45:00,14.2355,14.2655,14.2285,14.252500000000001,36229.3 |
| 2025-03-14 14:50:00,14.2625,14.3005,14.2625,14.273,35452.22 |
| 2025-03-14 14:55:00,14.251999999999999,14.298,14.251999999999999,14.298,35357.92 |
| 2025-03-14 15:00:00,14.376999999999999,14.440000000000001,14.376999999999999,14.4285,33395.18000000001 |
| 2025-03-14 15:05:00,14.469000000000001,14.5145,14.467500000000001,14.467500000000001,37408.38 |
| 2025-03-14 15:10:00,14.440999999999999,14.501000000000001,14.440999999999999,14.4445,35837.159999999996 |
| 2025-03-14 15:15:00,14.443999999999999,14.6465,14.443999999999999,14.632,34275.44 |
| 2025-03-14 15:20:00,14.625,14.625,14.5135,14.5135,31776.78 |
| 2025-03-14 15:25:00,14.5365,14.5415,14.52,14.5415,32865.68 |
| 2025-03-14 15:30:00,14.597000000000001,14.614,14.5785,14.605,34785.1 |
| 2025-03-14 15:35:00,14.594999999999999,14.594999999999999,14.518,14.518,27787.859999999997 |
| 2025-03-14 15:40:00,14.5325,14.5325,14.5035,14.5035,32780.8 |
| 2025-03-14 15:45:00,14.472000000000001,14.472000000000001,14.368500000000001,14.3725,28870.7 |
| 2025-03-14 15:50:00,14.405000000000001,14.405000000000001,14.314,14.350999999999999,29661.6 |
| 2025-03-14 15:55:00,14.357,14.386,14.357,14.3675,30164.68 |
| 2025-03-14 16:00:00,14.392,14.431000000000001,14.349,14.379999999999999,31579.059999999998 |
| 2025-03-14 16:05:00,14.355,14.3615,14.2785,14.3005,29261.0 |
| 2025-03-14 16:10:00,14.3185,14.319500000000001,14.3075,14.313500000000001,28343.68 |
| 2025-03-14 16:15:00,14.3355,14.4095,14.322,14.4095,34220.619999999995 |
| 2025-03-14 16:20:00,14.446,14.446,14.4175,14.431999999999999,30787.18 |
| 2025-03-14 16:25:00,14.407,14.407,14.3565,14.399999999999999,29107.640000000003 |
| 2025-03-14 16:30:00,14.4105,14.4105,14.3555,14.3925,29569.8 |
| 2025-03-14 16:35:00,14.4245,14.4725,14.4245,14.462499999999999,31810.680000000004 |
| 2025-03-14 16:40:00,14.4575,14.49,14.4565,14.49,28834.98 |
| 2025-03-14 16:45:00,14.482,14.482,14.4265,14.4755,33096.659999999996 |
| 2025-03-14 16:50:00,14.4855,14.5165,14.4855,14.4985,27775.840000000004 |
| 2025-03-14 16:55:00,14.4755,14.5225,14.4755,14.5225,30749.079999999998 |
| 2025-03-14 17:00:00,14.512,14.5265,14.489,14.489,29157.140000000003 |
| 2025-03-14 17:05:00,14.474499999999999,14.505500000000001,14.474499999999999,14.5015,32693.3 |
| 2025-03-14 17:10:00,14.4775,14.503,14.4635,14.503,34997.520000000004 |
| 2025-03-14 17:15:00,14.5045,14.5085,14.4695,14.4695,37249.82 |
| 2025-03-14 17:20:00,14.4835,14.5025,14.440000000000001,14.440000000000001,35889.18 |
| 2025-03-14 17:25:00,14.451,14.4585,14.436499999999999,14.4515,32168.0 |
| 2025-03-14 17:30:00,14.4685,14.4685,14.431000000000001,14.431000000000001,28337.72 |
| 2025-03-14 17:35:00,14.451,14.4545,14.429,14.4545,35313.520000000004 |
| 2025-03-14 17:40:00,14.4585,14.4625,14.419,14.419,34146.36 |
| 2025-03-14 17:45:00,14.410499999999999,14.410499999999999,14.376000000000001,14.3905,31665.8 |
| 2025-03-14 17:50:00,14.3945,14.4205,14.3945,14.412500000000001,34902.340000000004 |
| 2025-03-14 17:55:00,14.407499999999999,14.5275,14.407499999999999,14.525500000000001,27762.98 |
| 2025-03-14 18:00:00,14.5365,14.5885,14.5365,14.5455,29023.6 |
| 2025-03-14 18:05:00,14.5745,14.5745,14.5125,14.5125,25237.32 |
| 2025-03-14 18:10:00,14.5205,14.5205,14.4835,14.506499999999999,32878.6 |
| 2025-03-14 18:15:00,14.502500000000001,14.502500000000001,14.4145,14.4145,27897.04 |
| 2025-03-14 18:20:00,14.451,14.461500000000001,14.440999999999999,14.4475,25172.760000000002 |
| 2025-03-14 18:25:00,14.449,14.485,14.449,14.477,30372.940000000002 |
| 2025-03-14 18:30:00,14.5015,14.5015,14.4775,14.493,30710.080000000005 |
| 2025-03-14 18:35:00,14.5,14.5565,14.5,14.5515,30172.960000000003 |
| 2025-03-14 18:40:00,14.562000000000001,14.562000000000001,14.527000000000001,14.5315,31776.9 |
| 2025-03-14 18:45:00,14.527999999999999,14.5395,14.527999999999999,14.5395,32308.719999999994 |
| 2025-03-14 18:50:00,14.538499999999999,14.538499999999999,14.5055,14.5055,31451.18 |
| 2025-03-14 18:55:00,14.508,14.542,14.508,14.54,30511.26 |
| 2025-03-14 19:00:00,14.5175,14.527000000000001,14.5085,14.527000000000001,32057.78 |
| 2025-03-14 19:05:00,14.5355,14.5515,14.5355,14.5515,34702.9 |
| 2025-03-14 19:10:00,14.562999999999999,14.631,14.562999999999999,14.622499999999999,28084.32 |
| 2025-03-14 19:15:00,14.6175,14.6295,14.5945,14.6295,31815.640000000003 |
| 2025-03-14 19:20:00,14.648499999999999,14.648499999999999,14.532499999999999,14.532499999999999,31406.98 |
| 2025-03-14 19:25:00,14.530000000000001,14.555,14.530000000000001,14.555,36081.43999999999 |
| 2025-03-14 19:30:00,14.564,14.5795,14.564,14.5725,34353.979999999996 |
| 2025-03-14 19:35:00,14.565999999999999,14.565999999999999,14.530999999999999,14.530999999999999,34800.74 |
| 2025-03-14 19:40:00,14.543,14.543,13.999500000000001,13.999500000000001,73565.14 |
| 2025-03-14 19:45:00,13.939499999999999,14.057,13.8995,14.057,89424.94 |
| 2025-03-14 19:50:00,14.131499999999999,14.131499999999999,14.033999999999999,14.033999999999999,52386.96 |
| 2025-03-14 19:55:00,14.0245,14.0245,13.892,13.892,43064.31999999999 |
| 2025-03-14 20:00:00,13.842500000000001,13.8435,13.741,13.8435,25305.04 |
| 2025-03-14 20:05:00,13.7295,13.8295,13.7295,13.747499999999999,27423.619999999995 |
| 2025-03-14 20:10:00,13.721499999999999,13.754999999999999,13.7,13.7,32562.419999999995 |
| 2025-03-14 20:15:00,13.684999999999999,13.684999999999999,13.616,13.616,29339.48 |
| 2025-03-14 20:20:00,13.601500000000001,13.608,13.5775,13.608,30656.079999999998 |
| 2025-03-14 20:25:00,13.656,13.7045,13.656,13.7045,33833.259999999995 |
| 2025-03-14 20:30:00,13.7025,13.7025,13.608,13.608,30877.620000000003 |
| 2025-03-14 20:35:00,13.6105,13.6545,13.6105,13.6545,36243.92 |
| 2025-03-14 20:40:00,13.6465,13.7325,13.6465,13.7325,35493.81999999999 |
| 2025-03-14 20:45:00,13.7225,13.793,13.71,13.793,39563.36 |
| 2025-03-14 20:50:00,13.7805,13.7835,13.753499999999999,13.753499999999999,40160.06 |
| 2025-03-14 20:55:00,13.779499999999999,13.8035,13.779499999999999,13.8005,42185.880000000005 |
| 2025-03-14 21:00:00,13.846,13.846,13.780999999999999,13.780999999999999,43611.939999999995 |
| 2025-03-14 21:05:00,13.7985,13.7985,13.73,13.7425,37869.44 |
| 2025-03-14 21:10:00,13.755500000000001,13.776499999999999,13.75,13.75,37332.1 |
| 2025-03-14 21:15:00,13.773499999999999,13.812000000000001,13.7615,13.780999999999999,36044.939999999995 |
| 2025-03-14 21:20:00,13.779499999999999,13.794,13.773499999999999,13.7915,36087.340000000004 |
| 2025-03-14 21:25:00,13.774000000000001,13.8095,13.7685,13.8095,34649.32 |
| 2025-03-14 21:30:00,13.7575,13.8015,13.7575,13.8005,37682.08 |
| 2025-03-14 21:35:00,13.8025,13.838999999999999,13.7995,13.838999999999999,36671.04 |
| 2025-03-14 21:40:00,13.8335,13.841999999999999,13.82,13.82,35538.44 |
| 2025-03-14 21:45:00,13.795,13.795,13.757000000000001,13.757000000000001,34981.16 |
| 2025-03-14 21:50:00,13.776499999999999,13.818000000000001,13.776499999999999,13.806999999999999,33153.08 |
| 2025-03-14 21:55:00,13.7905,13.8095,13.7905,13.803,32901.939999999995 |
| 2025-03-14 22:00:00,13.8335,13.8335,13.782499999999999,13.792,30660.879999999997 |
| 2025-03-14 22:05:00,13.769,13.792,13.758,13.792,30124.2 |
| 2025-03-14 22:10:00,13.7995,13.7995,13.7705,13.795,31151.74 |
| 2025-03-14 22:15:00,13.811,13.811,13.799,13.807500000000001,32495.319999999996 |
| 2025-03-14 22:20:00,13.804,13.8095,13.784500000000001,13.793,34956.58 |
| 2025-03-14 22:25:00,13.798,13.8205,13.7945,13.810500000000001,37161.82 |
| 2025-03-14 22:30:00,13.807500000000001,13.807500000000001,13.7955,13.8045,37474.259999999995 |
| 2025-03-14 22:35:00,13.8065,13.8065,13.8005,13.806000000000001,32483.4 |
| 2025-03-14 22:40:00,13.8195,13.8565,13.8195,13.8565,40034.77999999999 |
| 2025-03-14 22:45:00,13.872,13.895,13.8625,13.895,38351.880000000005 |
| 2025-03-14 22:50:00,13.8755,13.9195,13.8755,13.9195,38102.0 |
| 2025-03-14 22:55:00,13.933499999999999,13.933499999999999,13.895,13.913,37956.86 |
| 2025-03-14 23:00:00,13.896,13.896,13.866,13.8935,41199.780000000006 |
| 2025-03-14 23:05:00,13.882000000000001,13.882000000000001,13.823,13.823,36473.42 |
| 2025-03-14 23:10:00,13.8285,13.8285,13.7805,13.7805,37372.82 |
| 2025-03-14 23:15:00,13.7835,13.7835,13.7525,13.775500000000001,37383.56 |
| 2025-03-14 23:20:00,13.761,13.7665,13.7455,13.7455,36397.479999999996 |
| 2025-03-14 23:25:00,13.725999999999999,13.774000000000001,13.725999999999999,13.774000000000001,39493.759999999995 |
| 2025-03-14 23:30:00,13.753,13.7615,13.7315,13.7315,41257.08 |
| 2025-03-14 23:35:00,13.723500000000001,13.737,13.723500000000001,13.737,42280.9 |
| 2025-03-14 23:40:00,13.7295,13.7295,13.6845,13.6845,39766.64 |
| 2025-03-14 23:45:00,13.6905,13.7085,13.689499999999999,13.694500000000001,39901.72 |
| 2025-03-14 23:50:00,13.6845,13.6845,13.6655,13.6655,40817.08 |
| 2025-03-14 23:55:00,13.6495,13.6495,13.6355,13.6465,41501.6 |
| 2025-03-15 00:00:00,13.6475,13.693999999999999,13.641,13.693999999999999,44079.8 |
| 2025-03-15 00:05:00,13.678999999999998,13.6925,13.678999999999998,13.691500000000001,45153.36 |
| 2025-03-15 00:10:00,13.705,13.715499999999999,13.701,13.701,41576.62 |
| 2025-03-15 00:15:00,13.7045,13.717500000000001,13.6955,13.6955,43841.96000000001 |
| 2025-03-15 00:20:00,13.7075,13.712,13.682500000000001,13.712,44207.38 |
| 2025-03-15 00:25:00,13.722000000000001,13.7625,13.722000000000001,13.7625,40638.12 |
| 2025-03-15 00:30:00,13.7745,13.7905,13.753499999999999,13.7905,38573.64 |
| 2025-03-15 00:35:00,13.7915,13.7925,13.7775,13.787500000000001,35599.6 |
| 2025-03-15 00:40:00,13.775500000000001,13.795,13.774999999999999,13.779,38654.479999999996 |
| 2025-03-15 00:45:00,13.8035,13.8265,13.7955,13.7955,42322.479999999996 |
| 2025-03-15 00:50:00,13.7995,13.8335,13.7995,13.8285,41375.08 |
| 2025-03-15 00:55:00,13.821,13.8275,13.8175,13.823,41149.22 |
| 2025-03-15 01:00:00,13.8225,13.8225,13.7685,13.7685,40918.32 |
| 2025-03-15 01:05:00,13.7645,13.7955,13.7595,13.7895,39830.18000000001 |
| 2025-03-15 01:10:00,13.8065,13.823,13.8065,13.8155,35982.16 |
| 2025-03-15 01:15:00,13.8235,13.8385,13.8225,13.8265,38465.96 |
| 2025-03-15 01:20:00,13.817499999999999,13.817499999999999,13.778500000000001,13.788499999999999,33936.2 |
| 2025-03-15 01:25:00,13.777000000000001,13.7945,13.777000000000001,13.7775,38536.979999999996 |
| 2025-03-15 01:30:00,13.7575,13.7575,13.7365,13.7485,39655.54 |
| 2025-03-15 01:35:00,13.7305,13.7405,13.71,13.7405,43988.92 |
| 2025-03-15 01:40:00,13.7065,13.7065,13.691500000000001,13.7055,37598.4 |
| 2025-03-15 01:45:00,13.748999999999999,13.7655,13.7485,13.7655,39934.92 |
| 2025-03-15 01:50:00,13.773,13.774999999999999,13.7675,13.7715,47328.18 |
| 2025-03-15 01:55:00,13.771,13.775500000000001,13.765,13.7685,45392.9 |
| 2025-03-15 02:00:00,13.749500000000001,13.749500000000001,13.6875,13.6875,35448.4 |
| 2025-03-15 02:05:00,13.6795,13.721499999999999,13.6685,13.721499999999999,42354.22 |
| 2025-03-15 02:10:00,13.7275,13.7805,13.7275,13.7685,34304.4 |
| 2025-03-15 02:15:00,13.7515,13.7515,13.715499999999999,13.7385,43118.42 |
| 2025-03-15 02:20:00,13.726500000000001,13.7305,13.712499999999999,13.717500000000001,34669.1 |
| 2025-03-15 02:25:00,13.7135,13.7255,13.6965,13.7255,33179.5 |
| 2025-03-15 02:30:00,13.7135,13.7135,13.685500000000001,13.685500000000001,33857.68 |
| 2025-03-15 02:35:00,13.701,13.712,13.694500000000001,13.712,39347.219999999994 |
| 2025-03-15 02:40:00,13.7285,13.7445,13.7285,13.7355,38688.340000000004 |
| 2025-03-15 02:45:00,13.734,13.7585,13.7245,13.7585,36994.8 |
| 2025-03-15 02:50:00,13.754999999999999,13.812000000000001,13.754999999999999,13.8095,35763.48 |
| 2025-03-15 02:55:00,13.791,13.7955,13.7905,13.7955,36590.82 |
| 2025-03-15 03:00:00,13.7925,13.8235,13.7925,13.8215,34801.439999999995 |
| 2025-03-15 03:05:00,13.8115,13.8315,13.8105,13.8105,33943.34 |
| 2025-03-15 03:10:00,13.826,13.8315,13.802,13.819500000000001,33909.2 |
| 2025-03-15 03:15:00,13.8165,13.856,13.8165,13.856,34691.280000000006 |
| 2025-03-15 03:20:00,13.853,13.907499999999999,13.853,13.901,33869.1 |
| 2025-03-15 03:25:00,13.9085,13.9435,13.9085,13.9435,30251.120000000003 |
| 2025-03-15 03:30:00,13.9155,14.0355,13.9155,14.0355,28350.76 |
| 2025-03-15 03:35:00,13.98,14.0135,13.98,14.0135,32454.859999999997 |
| 2025-03-15 03:40:00,13.992,14.0485,13.992,14.0485,35025.8 |
| 2025-03-15 03:45:00,14.0425,14.0595,14.0215,14.037500000000001,33888.92 |
| 2025-03-15 03:50:00,14.047,14.076,13.992,13.992,41887.44 |
| 2025-03-15 03:55:00,13.9945,14.007000000000001,13.98,14.007000000000001,34335.520000000004 |
| 2025-03-15 04:00:00,14.004000000000001,14.0515,14.004000000000001,14.0515,35889.88 |
| 2025-03-15 04:05:00,14.046,14.0685,14.046,14.0685,42980.659999999996 |
| 2025-03-15 04:10:00,14.042,14.042,14.021,14.027999999999999,38248.26 |
| 2025-03-15 04:15:00,14.0255,14.057,14.000499999999999,14.023,34580.259999999995 |
| 2025-03-15 04:20:00,14.006499999999999,14.0145,13.9795,13.9795,31544.879999999997 |
| 2025-03-15 04:25:00,13.985,13.985,13.965499999999999,13.979,32963.6 |
| 2025-03-15 04:30:00,13.978000000000002,14.0175,13.978000000000002,14.0175,38500.439999999995 |
| 2025-03-15 04:35:00,14.045,14.120999999999999,14.045,14.120999999999999,28719.48 |
| 2025-03-15 04:40:00,14.1245,14.1465,14.120999999999999,14.126999999999999,33214.36 |
| 2025-03-15 04:45:00,14.123999999999999,14.1525,14.118,14.1525,34544.22 |
| 2025-03-15 04:50:00,14.148499999999999,14.191500000000001,14.148499999999999,14.191500000000001,33260.32000000001 |
| 2025-03-15 04:55:00,14.217500000000001,14.217500000000001,14.1965,14.2015,35456.58 |
| 2025-03-15 05:00:00,14.183,14.2415,14.173,14.2415,37274.62 |
| 2025-03-15 05:05:00,14.202,14.226500000000001,14.1775,14.224,33675.9 |
| 2025-03-15 05:10:00,14.178999999999998,14.178999999999998,14.1335,14.1425,38559.46 |
| 2025-03-15 05:15:00,14.092500000000001,14.1045,14.0785,14.0785,34678.88 |
| 2025-03-15 05:20:00,14.069500000000001,14.075,14.0525,14.060500000000001,35219.240000000005 |
| 2025-03-15 05:25:00,14.025500000000001,14.0475,14.000499999999999,14.0035,37392.64 |
| 2025-03-15 05:30:00,14.0195,14.0195,13.9925,14.013,34603.6 |
| 2025-03-15 05:35:00,14.029499999999999,14.048,14.029499999999999,14.031500000000001,37187.979999999996 |
| 2025-03-15 05:40:00,14.0075,14.034500000000001,13.997,14.014,35806.5 |
| 2025-03-15 05:45:00,14.006499999999999,14.019,13.9925,14.019,40163.5 |
| 2025-03-15 05:50:00,14.023499999999999,14.0245,13.998999999999999,14.003,39116.439999999995 |
| 2025-03-15 05:55:00,13.991,13.991,13.962,13.962,40591.0 |
| 2025-03-15 06:00:00,13.968,13.968,13.940000000000001,13.940000000000001,41665.5 |
| 2025-03-15 06:05:00,13.919,13.9195,13.881499999999999,13.881499999999999,35566.0 |
| 2025-03-15 06:10:00,13.893,13.913499999999999,13.881499999999999,13.913499999999999,35763.020000000004 |
| 2025-03-15 06:15:00,13.932500000000001,13.9435,13.932500000000001,13.9385,38421.94 |
| 2025-03-15 06:20:00,13.909500000000001,13.909500000000001,13.876000000000001,13.876000000000001,33731.9 |
| 2025-03-15 06:25:00,13.878499999999999,13.8945,13.878499999999999,13.8895,41370.62 |
| 2025-03-15 06:30:00,13.8895,13.8895,13.8705,13.8705,40596.4 |
| 2025-03-15 06:35:00,13.8755,13.9245,13.8755,13.9245,44434.2 |
| 2025-03-15 06:40:00,13.9295,13.940999999999999,13.9025,13.9025,48623.14 |
| 2025-03-15 06:45:00,13.9245,13.9245,13.883,13.883,40857.6 |
| 2025-03-15 06:50:00,13.870999999999999,13.870999999999999,13.8245,13.846499999999999,37939.72 |
| 2025-03-15 06:55:00,13.84,13.841999999999999,13.827,13.841999999999999,40156.28 |
| 2025-03-15 07:00:00,13.867999999999999,13.867999999999999,13.817499999999999,13.827,37882.56 |
| 2025-03-15 07:05:00,13.809000000000001,13.826,13.805,13.826,37109.58 |
| 2025-03-15 07:10:00,13.809,13.8935,13.809,13.8935,38010.1 |
| 2025-03-15 07:15:00,13.8695,13.8695,13.8585,13.8675,36794.58 |
| 2025-03-15 07:20:00,13.856,13.856,13.812000000000001,13.812000000000001,36217.96 |
| 2025-03-15 07:25:00,13.7925,13.7925,13.7735,13.780000000000001,34169.340000000004 |
| 2025-03-15 07:30:00,13.7865,13.7865,13.728,13.728,38558.64 |
| 2025-03-15 07:35:00,13.745999999999999,13.7925,13.741,13.7925,36653.96 |
| 2025-03-15 07:40:00,13.7865,13.7865,13.7725,13.785499999999999,37689.5 |
| 2025-03-15 07:45:00,13.803,13.8245,13.791,13.798,35896.49999999999 |
| 2025-03-15 07:50:00,13.7715,13.7775,13.767,13.777000000000001,38094.020000000004 |
| 2025-03-15 07:55:00,13.7985,13.7985,13.774000000000001,13.79,37735.0 |
| 2025-03-15 08:00:00,13.7945,13.831,13.7945,13.831,41718.58 |
| 2025-03-15 08:05:00,13.808,13.827,13.808,13.82,40012.53999999999 |
| 2025-03-15 08:10:00,13.7945,13.7945,13.753499999999999,13.7755,41876.84 |
| 2025-03-15 08:15:00,13.7585,13.782499999999999,13.753,13.782499999999999,39084.06 |
| 2025-03-15 08:20:00,13.750499999999999,13.8095,13.750499999999999,13.809000000000001,43747.1 |
| 2025-03-15 08:25:00,13.8275,13.847999999999999,13.8275,13.8395,44616.659999999996 |
| 2025-03-15 08:30:00,13.8265,13.868500000000001,13.819500000000001,13.868500000000001,40100.840000000004 |
| 2025-03-15 08:35:00,13.8445,13.8655,13.8445,13.850999999999999,42042.86 |
| 2025-03-15 08:40:00,13.857,13.8935,13.857,13.8935,40515.42 |
| 2025-03-15 08:45:00,13.8905,13.8905,13.859,13.874500000000001,37381.06 |
| 2025-03-15 08:50:00,13.881499999999999,13.9025,13.881499999999999,13.9025,39291.020000000004 |
| 2025-03-15 08:55:00,13.8945,13.901499999999999,13.875499999999999,13.901499999999999,37791.2 |
| 2025-03-15 09:00:00,13.887,13.8895,13.879000000000001,13.8805,36425.62 |
| 2025-03-15 09:05:00,13.86,13.879999999999999,13.846,13.846,39122.8 |
| 2025-03-15 09:10:00,13.8555,13.8635,13.841999999999999,13.8565,40572.759999999995 |
| 2025-03-15 09:15:00,13.86,13.868,13.829,13.829,37846.0 |
| 2025-03-15 09:20:00,13.812999999999999,13.852,13.812999999999999,13.847000000000001,37319.060000000005 |
| 2025-03-15 09:25:00,13.8525,13.855,13.8385,13.855,36635.42 |
| 2025-03-15 09:30:00,13.850999999999999,13.908999999999999,13.850999999999999,13.9025,38575.18 |
| 2025-03-15 09:35:00,13.894,13.900500000000001,13.8705,13.900500000000001,36971.78 |
| 2025-03-15 09:40:00,13.9025,13.928999999999998,13.9025,13.907,38821.6 |
| 2025-03-15 09:45:00,13.8965,13.8965,13.876000000000001,13.876000000000001,37706.22 |
| 2025-03-15 09:50:00,13.8885,13.9265,13.881,13.9225,35313.619999999995 |
| 2025-03-15 09:55:00,13.9285,13.951,13.9285,13.951,40177.86 |
| 2025-03-15 10:00:00,13.9505,13.9505,13.932500000000001,13.9345,35582.8 |
| 2025-03-15 10:05:00,13.945,13.945,13.9215,13.9415,34501.84 |
| 2025-03-15 10:10:00,13.9375,13.9375,13.8945,13.904,40233.7 |
| 2025-03-15 10:15:00,13.8835,13.8975,13.8835,13.8975,37352.12 |
| 2025-03-15 10:20:00,13.879999999999999,13.8855,13.875,13.8855,33646.72 |
| 2025-03-15 10:25:00,13.8835,13.8835,13.833,13.8355,36767.81999999999 |
| 2025-03-15 10:30:00,13.8585,13.884,13.8585,13.884,38213.32 |
| 2025-03-15 10:35:00,13.887,13.8965,13.864,13.8765,36381.08 |
| 2025-03-15 10:40:00,13.8615,13.8795,13.8595,13.8645,31066.22 |
| 2025-03-15 10:45:00,13.874500000000001,13.931999999999999,13.874500000000001,13.901499999999999,37378.520000000004 |
| 2025-03-15 10:50:00,13.899999999999999,13.9225,13.894,13.9225,35148.12 |
| 2025-03-15 10:55:00,13.913499999999999,13.9205,13.899999999999999,13.899999999999999,32351.54 |
| 2025-03-15 11:00:00,13.8765,13.918,13.8765,13.9145,34403.259999999995 |
| 2025-03-15 11:05:00,13.9105,13.958,13.9105,13.958,34452.0 |
| 2025-03-15 11:10:00,13.966000000000001,13.966000000000001,13.9435,13.9435,36300.92 |
| 2025-03-15 11:15:00,13.953,13.9545,13.940000000000001,13.9545,36477.94 |
| 2025-03-15 11:20:00,13.966999999999999,14.006499999999999,13.963999999999999,14.006499999999999,32581.719999999994 |
| 2025-03-15 11:25:00,14.0095,14.0515,14.0095,14.0275,35466.9 |
| 2025-03-15 11:30:00,13.986,14.038499999999999,13.986,14.038,36273.939999999995 |
| 2025-03-15 11:35:00,14.0425,14.0455,14.0365,14.0365,37197.520000000004 |
| 2025-03-15 11:40:00,14.036000000000001,14.056000000000001,14.036000000000001,14.055499999999999,35163.46 |
| 2025-03-15 11:45:00,14.0475,14.0795,14.0475,14.067,35393.42 |
| 2025-03-15 11:50:00,14.060500000000001,14.060500000000001,14.049,14.054,34602.76 |
| 2025-03-15 11:55:00,14.0325,14.058,14.0325,14.0415,36090.03999999999 |
| 2025-03-15 12:00:00,14.026,14.0355,13.9885,13.9885,36500.979999999996 |
| 2025-03-15 12:05:00,13.998000000000001,14.0175,13.998000000000001,14.0175,38251.38 |
| 2025-03-15 12:10:00,14.0365,14.0365,14.0165,14.0165,34335.020000000004 |
| 2025-03-15 12:15:00,14.016,14.0575,13.9945,14.0575,37888.6 |
| 2025-03-15 12:20:00,14.036999999999999,14.0405,13.984,13.984,37177.12 |
| 2025-03-15 12:25:00,13.998000000000001,13.998000000000001,13.989,13.996500000000001,38200.159999999996 |
| 2025-03-15 12:30:00,14.0075,14.034500000000001,13.9895,13.9895,36312.58 |
| 2025-03-15 12:35:00,13.9905,14.026,13.9905,14.0145,34374.31999999999 |
| 2025-03-15 12:40:00,14.0205,14.051,14.0205,14.0485,34790.22 |
| 2025-03-15 12:45:00,14.07,14.100000000000001,14.0655,14.0905,33363.659999999996 |
| 2025-03-15 12:50:00,14.0615,14.0615,14.000499999999999,14.000499999999999,38834.56 |
| 2025-03-15 12:55:00,14.001000000000001,14.001000000000001,13.9785,13.9785,35969.62 |
| 2025-03-15 13:00:00,13.9855,14.005500000000001,13.9855,14.005500000000001,33737.340000000004 |
| 2025-03-15 13:05:00,14.0075,14.0195,14.0075,14.0195,34972.96 |
| 2025-03-15 13:10:00,14.0275,14.0275,13.999500000000001,14.000499999999999,34556.3 |
| 2025-03-15 13:15:00,14.0085,14.030999999999999,13.992999999999999,14.0195,37473.46 |
| 2025-03-15 13:20:00,14.039000000000001,14.039000000000001,14.0195,14.0195,36431.96 |
| 2025-03-15 13:25:00,14.033999999999999,14.033999999999999,14.022,14.030000000000001,40232.240000000005 |
| 2025-03-15 13:30:00,14.0105,14.0105,13.9875,14.0105,38278.31999999999 |
| 2025-03-15 13:35:00,14.030000000000001,14.0465,14.0275,14.0275,36254.159999999996 |
| 2025-03-15 13:40:00,14.033999999999999,14.0675,14.0305,14.0595,32844.64 |
| 2025-03-15 13:45:00,14.033000000000001,14.048,14.0185,14.0295,32819.72 |
| 2025-03-15 13:50:00,14.01,14.035,14.01,14.035,28976.74 |
| 2025-03-15 13:55:00,14.038,14.041,14.035,14.041,30194.379999999997 |
| 2025-03-15 14:00:00,14.0095,14.0095,13.9545,13.9545,28997.640000000003 |
| 2025-03-15 14:05:00,13.981,14.000499999999999,13.977,13.99,33550.68 |
| 2025-03-15 14:10:00,14.006499999999999,14.0145,13.9925,14.0145,36269.72 |
| 2025-03-15 14:15:00,13.9875,13.9875,13.9595,13.9595,34149.5 |
| 2025-03-15 14:20:00,13.9405,13.952,13.924,13.935500000000001,32330.24 |
| 2025-03-15 14:25:00,13.942499999999999,13.9775,13.942499999999999,13.9575,36526.94 |
| 2025-03-15 14:30:00,13.9485,13.9775,13.943999999999999,13.943999999999999,32190.879999999997 |
| 2025-03-15 14:35:00,13.908999999999999,13.9735,13.908999999999999,13.9735,33716.759999999995 |
| 2025-03-15 14:40:00,13.9845,14.0075,13.9825,14.0075,36454.46 |
| 2025-03-15 14:45:00,14.0275,14.0465,14.027000000000001,14.028500000000001,31660.180000000004 |
| 2025-03-15 14:50:00,14.0475,14.056999999999999,14.0275,14.0275,36718.42 |
| 2025-03-15 14:55:00,14.009,14.0125,14.001000000000001,14.001000000000001,39712.840000000004 |
| 2025-03-15 15:00:00,14.000499999999999,14.0635,14.000499999999999,14.0625,35443.3 |
| 2025-03-15 15:05:00,14.085,14.085,14.059000000000001,14.059000000000001,33982.31999999999 |
| 2025-03-15 15:10:00,14.052,14.091000000000001,14.052,14.091000000000001,33790.78 |
| 2025-03-15 15:15:00,14.0975,14.0975,14.063500000000001,14.063500000000001,37160.08 |
| 2025-03-15 15:20:00,14.077,14.1265,14.077,14.1165,34669.0 |
| 2025-03-15 15:25:00,14.0995,14.103,14.086500000000001,14.086500000000001,34192.86 |
| 2025-03-15 15:30:00,14.0835,14.0835,14.052,14.0595,40087.280000000006 |
| 2025-03-15 15:35:00,14.029,14.0545,14.029,14.0455,35486.32 |
| 2025-03-15 15:40:00,14.0565,14.0815,14.0565,14.062999999999999,38364.1 |
| 2025-03-15 15:45:00,14.076,14.076,14.058499999999999,14.069500000000001,36427.3 |
| 2025-03-15 15:50:00,14.06,14.06,14.0335,14.035499999999999,35827.240000000005 |
| 2025-03-15 15:55:00,14.038499999999999,14.0465,14.025500000000001,14.033999999999999,36311.020000000004 |
| 2025-03-15 16:00:00,14.0185,14.0295,14.0,14.0,37845.36 |
| 2025-03-15 16:05:00,14.001000000000001,14.035,14.001000000000001,14.035,41186.659999999996 |
| 2025-03-15 16:10:00,14.024000000000001,14.038,14.024000000000001,14.0285,38923.04 |
| 2025-03-15 16:15:00,14.0395,14.085,14.0135,14.0135,30627.74 |
| 2025-03-15 16:20:00,14.026499999999999,14.026499999999999,13.9895,13.99,35145.36 |
| 2025-03-15 16:25:00,13.9545,14.0125,13.9545,14.0125,37717.62 |
| 2025-03-15 16:30:00,13.993,14.0095,13.9805,13.997,34618.54 |
| 2025-03-15 16:35:00,13.9905,14.0395,13.9905,14.035,39056.81999999999 |
| 2025-03-15 16:40:00,14.0495,14.069500000000001,14.0495,14.0505,35994.04 |
| 2025-03-15 16:45:00,14.0505,14.0775,14.0395,14.0395,35108.12 |
| 2025-03-15 16:50:00,14.0175,14.022,14.004999999999999,14.0135,35700.219999999994 |
| 2025-03-15 16:55:00,14.004000000000001,14.0225,14.004000000000001,14.0085,38530.880000000005 |
| 2025-03-15 17:00:00,14.023,14.0425,14.006499999999999,14.006499999999999,33147.96 |
| 2025-03-15 17:05:00,14.0015,14.027999999999999,14.0015,14.0255,37623.0 |
| 2025-03-15 17:10:00,14.0395,14.07,14.026,14.07,38780.56 |
| 2025-03-15 17:15:00,14.0745,14.084,14.0565,14.0565,39727.42 |
| 2025-03-15 17:20:00,14.073,14.073,14.056000000000001,14.0725,36413.38 |
| 2025-03-15 17:25:00,14.0725,14.086,14.0725,14.0795,34939.72 |
| 2025-03-15 17:30:00,14.064499999999999,14.1045,14.064499999999999,14.072,36758.840000000004 |
| 2025-03-15 17:35:00,14.0705,14.084,14.0705,14.084,38154.94 |
| 2025-03-15 17:40:00,14.079,14.097000000000001,14.0715,14.095500000000001,40057.68 |
| 2025-03-15 17:45:00,14.0855,14.0945,14.064,14.0945,40087.46 |
| 2025-03-15 17:50:00,14.1135,14.1205,14.0845,14.0845,37034.119999999995 |
| 2025-03-15 17:55:00,14.0805,14.126999999999999,14.0805,14.1225,33978.979999999996 |
| 2025-03-15 18:00:00,14.1375,14.1465,14.1345,14.1465,37045.48 |
| 2025-03-15 18:05:00,14.1395,14.151,14.1395,14.150500000000001,37065.82 |
| 2025-03-15 18:10:00,14.141,14.141,14.1295,14.1325,37196.96000000001 |
| 2025-03-15 18:15:00,14.1075,14.1155,14.091999999999999,14.091999999999999,34692.340000000004 |
| 2025-03-15 18:20:00,14.1075,14.1075,14.08,14.08,40689.54 |
| 2025-03-15 18:25:00,14.0685,14.07,14.058499999999999,14.07,34725.899999999994 |
| 2025-03-15 18:30:00,14.068000000000001,14.089500000000001,14.0525,14.055,38637.46 |
| 2025-03-15 18:35:00,14.0475,14.0475,14.0245,14.026,40124.31999999999 |
| 2025-03-15 18:40:00,14.0505,14.0505,14.006499999999999,14.032,39395.81999999999 |
| 2025-03-15 18:45:00,14.023499999999999,14.029,13.997499999999999,13.999500000000001,34703.86 |
| 2025-03-15 18:50:00,14.0095,14.028500000000001,14.0095,14.028500000000001,38975.159999999996 |
| 2025-03-15 18:55:00,14.023499999999999,14.024000000000001,14.016,14.0225,32969.74 |
| 2025-03-15 19:00:00,14.000499999999999,14.0125,13.9815,13.9815,35336.38 |
| 2025-03-15 19:05:00,13.9785,14.006499999999999,13.9785,14.006499999999999,44028.020000000004 |
| 2025-03-15 19:10:00,14.0245,14.04,14.0145,14.034500000000001,38716.740000000005 |
| 2025-03-15 19:15:00,14.026499999999999,14.0505,14.026499999999999,14.0365,40608.020000000004 |
| 2025-03-15 19:20:00,14.0515,14.0525,14.0365,14.0485,39350.68 |
| 2025-03-15 19:25:00,14.035499999999999,14.0445,14.029499999999999,14.029499999999999,37773.81999999999 |
| 2025-03-15 19:30:00,14.0275,14.0275,14.005500000000001,14.005500000000001,35225.5 |
| 2025-03-15 19:35:00,14.0095,14.0165,13.975000000000001,14.0165,36833.92 |
| 2025-03-15 19:40:00,14.025500000000001,14.0265,14.0145,14.0265,39285.159999999996 |
| 2025-03-15 19:45:00,14.023499999999999,14.058499999999999,14.023499999999999,14.058499999999999,43875.08 |
| 2025-03-15 19:50:00,14.0525,14.0525,14.035499999999999,14.035499999999999,39563.56 |
| 2025-03-15 19:55:00,14.035499999999999,14.0495,14.035499999999999,14.0475,39346.14 |
| 2025-03-15 20:00:00,14.081,14.1055,14.0595,14.0805,37101.659999999996 |
| 2025-03-15 20:05:00,14.083,14.1245,14.083,14.1245,34564.6 |
| 2025-03-15 20:10:00,14.120000000000001,14.1355,14.120000000000001,14.125,33905.6 |
| 2025-03-15 20:15:00,14.111,14.1335,14.0945,14.131,36198.240000000005 |
| 2025-03-15 20:20:00,14.1395,14.141,14.1305,14.1305,35591.26 |
| 2025-03-15 20:25:00,14.128,14.128,14.113,14.119499999999999,34822.759999999995 |
| 2025-03-15 20:30:00,14.11,14.11,14.086500000000001,14.102,37941.46 |
| 2025-03-15 20:35:00,14.097999999999999,14.102,14.097999999999999,14.1005,59250.280000000006 |
| 2025-03-15 20:40:00,14.0975,14.101500000000001,14.0815,14.0815,48208.7 |
| 2025-03-15 20:45:00,14.1025,14.1405,14.1005,14.1405,50240.44 |
| 2025-03-15 20:50:00,14.1355,14.1475,14.1295,14.1295,40914.64 |
| 2025-03-15 20:55:00,14.1265,14.131499999999999,14.1135,14.1155,35069.58 |
| 2025-03-15 21:00:00,14.125499999999999,14.1445,14.116,14.1445,37334.9 |
| 2025-03-15 21:05:00,14.134,14.134,14.122499999999999,14.122499999999999,38769.979999999996 |
| 2025-03-15 21:10:00,14.1135,14.131,14.1135,14.131,43141.24 |
| 2025-03-15 21:15:00,14.1115,14.1115,14.092500000000001,14.096499999999999,35013.28 |
| 2025-03-15 21:20:00,14.0755,14.0765,14.066500000000001,14.0765,45240.979999999996 |
| 2025-03-15 21:25:00,14.085,14.0915,14.085,14.0915,37358.119999999995 |
| 2025-03-15 21:30:00,14.1115,14.119499999999999,14.1065,14.1065,30147.8 |
| 2025-03-15 21:35:00,14.093499999999999,14.1395,14.093499999999999,14.1395,28733.159999999996 |
| 2025-03-15 21:40:00,14.128499999999999,14.1425,14.121500000000001,14.1365,29257.539999999997 |
| 2025-03-15 21:45:00,14.138,14.138,14.1125,14.1125,30616.0 |
| 2025-03-15 21:50:00,14.1095,14.133,14.100999999999999,14.133,32679.140000000003 |
| 2025-03-15 21:55:00,14.124500000000001,14.124500000000001,14.1125,14.113,32140.98 |
| 2025-03-15 22:00:00,14.130500000000001,14.130500000000001,14.0915,14.1195,30935.559999999998 |
| 2025-03-15 22:05:00,14.1165,14.1555,14.1165,14.1265,31017.48 |
| 2025-03-15 22:10:00,14.1145,14.1145,14.092500000000001,14.0945,30235.659999999996 |
| 2025-03-15 22:15:00,14.1095,14.117,14.0855,14.0855,30624.160000000003 |
| 2025-03-15 22:20:00,14.1065,14.1065,14.0795,14.0795,32219.5 |
| 2025-03-15 22:25:00,14.0785,14.0915,14.0725,14.0915,33285.34 |
| 2025-03-15 22:30:00,14.0885,14.093499999999999,14.0755,14.0755,35130.81999999999 |
| 2025-03-15 22:35:00,14.0775,14.0775,14.038,14.038,32411.1 |
| 2025-03-15 22:40:00,14.0405,14.0405,14.024000000000001,14.0315,36003.840000000004 |
| 2025-03-15 22:45:00,14.04,14.049,14.04,14.0445,34615.46 |
| 2025-03-15 22:50:00,14.0505,14.0685,14.0465,14.0685,34149.84 |
| 2025-03-15 22:55:00,14.067499999999999,14.0845,14.067499999999999,14.067499999999999,29858.52 |
| 2025-03-15 23:00:00,14.0735,14.0775,14.059999999999999,14.0635,30020.98 |
| 2025-03-15 23:05:00,14.0625,14.072,14.0565,14.061,30921.840000000004 |
| 2025-03-15 23:10:00,14.0455,14.066500000000001,14.0455,14.0655,32732.840000000004 |
| 2025-03-15 23:15:00,14.056000000000001,14.056000000000001,14.0355,14.0415,33794.6 |
| 2025-03-15 23:20:00,14.037500000000001,14.037500000000001,14.0085,14.035499999999999,32641.24 |
| 2025-03-15 23:25:00,14.027999999999999,14.034500000000001,14.0245,14.0335,33348.78 |
| 2025-03-15 23:30:00,14.030000000000001,14.030000000000001,14.0,14.009,34620.479999999996 |
| 2025-03-15 23:35:00,14.008,14.023499999999999,14.0075,14.0075,36838.5 |
| 2025-03-15 23:40:00,14.0055,14.0335,14.0055,14.0135,29043.18 |
| 2025-03-15 23:45:00,14.019,14.0475,14.019,14.0395,30368.339999999997 |
| 2025-03-15 23:50:00,14.0525,14.0625,14.027999999999999,14.027999999999999,29325.28 |
| 2025-03-15 23:55:00,14.0335,14.0335,13.9995,14.0095,29806.379999999997 |
| 2025-03-16 00:00:00,14.0105,14.0185,13.9955,14.0185,29844.359999999997 |
| 2025-03-16 00:05:00,14.0095,14.0095,13.956,13.9835,30969.620000000003 |
| 2025-03-16 00:10:00,13.982,14.004999999999999,13.9785,14.004999999999999,34633.03999999999 |
| 2025-03-16 00:15:00,14.006499999999999,14.0125,13.9925,13.9925,32355.879999999997 |
| 2025-03-16 00:20:00,13.995999999999999,14.0165,13.984,14.0165,37390.259999999995 |
| 2025-03-16 00:25:00,14.029499999999999,14.029499999999999,14.0015,14.0075,38747.44 |
| 2025-03-16 00:30:00,14.006499999999999,14.006499999999999,13.9915,13.9915,37530.0 |
| 2025-03-16 00:35:00,13.9775,13.9925,13.9775,13.9905,35415.44 |
| 2025-03-16 00:40:00,13.9875,13.9915,13.9695,13.9695,33850.7 |
| 2025-03-16 00:45:00,13.9605,13.9815,13.9585,13.9815,32801.3 |
| 2025-03-16 00:50:00,13.9855,14.0,13.962499999999999,13.962499999999999,31035.76 |
| 2025-03-16 00:55:00,13.9545,13.9545,13.931000000000001,13.938500000000001,35866.0 |
| 2025-03-16 01:00:00,13.944500000000001,13.9585,13.938500000000001,13.9465,36361.780000000006 |
| 2025-03-16 01:05:00,13.9405,13.9495,13.936499999999999,13.9495,33943.759999999995 |
| 2025-03-16 01:10:00,13.944500000000001,13.9455,13.9255,13.9295,33383.64 |
| 2025-03-16 01:15:00,13.9455,13.9485,13.942499999999999,13.9465,31564.26 |
| 2025-03-16 01:20:00,13.9565,13.9565,13.9265,13.9405,33959.380000000005 |
| 2025-03-16 01:25:00,13.9435,13.9495,13.9265,13.9265,32532.0 |
| 2025-03-16 01:30:00,13.8945,13.907499999999999,13.8655,13.8655,32439.739999999998 |
| 2025-03-16 01:35:00,13.848500000000001,13.8625,13.8285,13.8625,41323.7 |
| 2025-03-16 01:40:00,13.861,13.871500000000001,13.8555,13.8575,41789.28 |
| 2025-03-16 01:45:00,13.869499999999999,13.8845,13.864,13.878,46156.1 |
| 2025-03-16 01:50:00,13.8635,13.8635,13.8295,13.838000000000001,44536.18000000001 |
| 2025-03-16 01:55:00,13.843,13.843,13.824,13.8275,38740.8 |
| 2025-03-16 02:00:00,13.8335,13.8335,13.8305,13.8305,43163.4 |
| 2025-03-16 02:05:00,13.8215,13.8215,13.776499999999999,13.778500000000001,41257.3 |
| 2025-03-16 02:10:00,13.778500000000001,13.812999999999999,13.778500000000001,13.812999999999999,38564.62 |
| 2025-03-16 02:15:00,13.819500000000001,13.8315,13.819500000000001,13.824,43394.81999999999 |
| 2025-03-16 02:20:00,13.817499999999999,13.8305,13.8165,13.8165,42552.88 |
| 2025-03-16 02:25:00,13.833,13.8555,13.833,13.8555,39812.46 |
| 2025-03-16 02:30:00,13.8535,13.8875,13.8535,13.8875,40441.62 |
| 2025-03-16 02:35:00,13.880500000000001,13.908999999999999,13.880500000000001,13.9085,40100.659999999996 |
| 2025-03-16 02:40:00,13.9285,13.9285,13.8835,13.8835,36852.14 |
| 2025-03-16 02:45:00,13.874500000000001,13.8835,13.8585,13.8585,41023.740000000005 |
| 2025-03-16 02:50:00,13.864,13.880500000000001,13.864,13.8665,40360.84 |
| 2025-03-16 02:55:00,13.8665,13.8665,13.8375,13.844000000000001,38923.259999999995 |
| 2025-03-16 03:00:00,13.850000000000001,13.8665,13.850000000000001,13.8665,39597.979999999996 |
| 2025-03-16 03:05:00,13.873000000000001,13.8795,13.8675,13.8675,41187.7 |
| 2025-03-16 03:10:00,13.8765,13.903500000000001,13.8765,13.903500000000001,38427.64 |
| 2025-03-16 03:15:00,13.908999999999999,13.911000000000001,13.907499999999999,13.909500000000001,37588.020000000004 |
| 2025-03-16 03:20:00,13.9185,13.9485,13.9185,13.9405,35119.479999999996 |
| 2025-03-16 03:25:00,13.944500000000001,13.9755,13.944500000000001,13.9755,39275.6 |
| 2025-03-16 03:30:00,13.966999999999999,13.9925,13.966999999999999,13.9925,38351.94 |
| 2025-03-16 03:35:00,13.965499999999999,13.9915,13.965499999999999,13.9915,36317.159999999996 |
| 2025-03-16 03:40:00,13.9805,13.9905,13.9795,13.9795,36250.44 |
| 2025-03-16 03:45:00,13.981,13.981,13.948,13.948,37090.7 |
| 2025-03-16 03:50:00,13.9435,13.9875,13.9435,13.9875,40060.12 |
| 2025-03-16 03:55:00,13.999500000000001,13.999500000000001,13.9725,13.9725,39282.12 |
| 2025-03-16 04:00:00,13.975000000000001,13.9865,13.973500000000001,13.9865,39291.31999999999 |
| 2025-03-16 04:05:00,13.9925,14.0175,13.9925,14.006499999999999,38674.18 |
| 2025-03-16 04:10:00,14.0185,14.0245,14.006499999999999,14.006499999999999,35613.32 |
| 2025-03-16 04:15:00,14.029499999999999,14.043,14.0225,14.0225,37676.04 |
| 2025-03-16 04:20:00,14.029499999999999,14.0475,14.029,14.029,36599.86 |
| 2025-03-16 04:25:00,14.0305,14.0305,13.9915,13.9915,37568.719999999994 |
| 2025-03-16 04:30:00,13.996500000000001,14.000499999999999,13.9825,13.9955,35722.7 |
| 2025-03-16 04:35:00,13.995999999999999,14.041,13.995999999999999,14.041,36258.94 |
| 2025-03-16 04:40:00,14.0435,14.060500000000001,14.043,14.060500000000001,35881.56 |
| 2025-03-16 04:45:00,14.0765,14.0765,14.034500000000001,14.034500000000001,37521.3 |
| 2025-03-16 04:50:00,14.036000000000001,14.0435,14.035,14.035,35822.0 |
| 2025-03-16 04:55:00,14.0495,14.0755,14.0495,14.066500000000001,37354.12 |
| 2025-03-16 05:00:00,14.069500000000001,14.086500000000001,14.0535,14.086500000000001,36977.46000000001 |
| 2025-03-16 05:05:00,14.079,14.087499999999999,14.0625,14.0625,34340.42 |
| 2025-03-16 05:10:00,14.0545,14.0725,14.0435,14.0725,38700.340000000004 |
| 2025-03-16 05:15:00,14.0745,14.095500000000001,14.0745,14.0755,37282.08 |
| 2025-03-16 05:20:00,14.065000000000001,14.084,14.061499999999999,14.084,32785.7 |
| 2025-03-16 05:25:00,14.086,14.1025,14.086,14.1025,39828.32 |
| 2025-03-16 05:30:00,14.1105,14.1105,14.095500000000001,14.100000000000001,36764.02 |
| 2025-03-16 05:35:00,14.0975,14.1165,14.0975,14.101500000000001,34005.98 |
| 2025-03-16 05:40:00,14.1075,14.1075,14.083,14.083,41253.8 |
| 2025-03-16 05:45:00,14.0825,14.0825,14.067,14.067,37840.36 |
| 2025-03-16 05:50:00,14.075,14.089500000000001,14.075,14.079,38904.8 |
| 2025-03-16 05:55:00,14.091000000000001,14.100999999999999,14.091000000000001,14.0995,36993.28 |
| 2025-03-16 06:00:00,14.086500000000001,14.096,14.086500000000001,14.086500000000001,37399.36 |
| 2025-03-16 06:05:00,14.0765,14.0825,14.0725,14.0825,38075.2 |
| 2025-03-16 06:10:00,14.087499999999999,14.1155,14.087499999999999,14.100999999999999,41936.22 |
| 2025-03-16 06:15:00,14.114,14.114,14.0885,14.0885,40484.36 |
| 2025-03-16 06:20:00,14.1015,14.1235,14.097999999999999,14.097999999999999,42275.38 |
| 2025-03-16 06:25:00,14.0985,14.1045,14.095500000000001,14.1045,41146.1 |
| 2025-03-16 06:30:00,14.1075,14.122499999999999,14.1075,14.1195,39327.58 |
| 2025-03-16 06:35:00,14.130500000000001,14.153500000000001,14.130500000000001,14.142,38203.92 |
| 2025-03-16 06:40:00,14.128499999999999,14.1335,14.1165,14.132,40894.88 |
| 2025-03-16 06:45:00,14.125499999999999,14.125499999999999,14.096499999999999,14.096499999999999,40376.58 |
| 2025-03-16 06:50:00,14.092500000000001,14.097000000000001,14.0885,14.0885,39289.68 |
| 2025-03-16 06:55:00,14.088000000000001,14.088000000000001,14.0715,14.0715,44122.68000000001 |
| 2025-03-16 07:00:00,14.0725,14.092500000000001,14.0725,14.092500000000001,41531.740000000005 |
| 2025-03-16 07:05:00,14.0945,14.0945,14.024999999999999,14.024999999999999,39916.1 |
| 2025-03-16 07:10:00,14.036000000000001,14.0435,14.026,14.0365,40567.0 |
| 2025-03-16 07:15:00,14.029,14.0545,14.029,14.0545,40558.78 |
| 2025-03-16 07:20:00,14.0625,14.0735,14.0595,14.0655,40655.42 |
| 2025-03-16 07:25:00,14.059000000000001,14.060500000000001,14.0545,14.060500000000001,41045.759999999995 |
| 2025-03-16 07:30:00,14.0705,14.092500000000001,14.0665,14.092500000000001,41201.439999999995 |
| 2025-03-16 07:35:00,14.095500000000001,14.1455,14.095500000000001,14.1355,42775.62 |
| 2025-03-16 07:40:00,14.146,14.1665,14.146,14.1645,39492.259999999995 |
| 2025-03-16 07:45:00,14.1555,14.1555,14.1395,14.1445,39444.18 |
| 2025-03-16 07:50:00,14.153500000000001,14.1645,14.1455,14.1645,40928.56 |
| 2025-03-16 07:55:00,14.1585,14.1585,14.1415,14.151499999999999,39419.240000000005 |
| 2025-03-16 08:00:00,14.1645,14.1675,14.1395,14.1395,39405.08 |
| 2025-03-16 08:05:00,14.127500000000001,14.127500000000001,14.120999999999999,14.120999999999999,39521.9 |
| 2025-03-16 08:10:00,14.119499999999999,14.131499999999999,14.113,14.131499999999999,39054.96 |
| 2025-03-16 08:15:00,14.1045,14.1045,14.085,14.085,39872.1 |
| 2025-03-16 08:20:00,14.089500000000001,14.1065,14.089500000000001,14.09,41832.0 |
| 2025-03-16 08:25:00,14.098500000000001,14.098500000000001,14.085,14.096499999999999,36116.479999999996 |
| 2025-03-16 08:30:00,14.090499999999999,14.1335,14.090499999999999,14.1335,37409.14 |
| 2025-03-16 08:35:00,14.1155,14.1155,14.0855,14.086,39303.54 |
| 2025-03-16 08:40:00,14.0815,14.1105,14.0815,14.1105,39320.08 |
| 2025-03-16 08:45:00,14.1325,14.154499999999999,14.1325,14.147,39063.259999999995 |
| 2025-03-16 08:50:00,14.1455,14.1475,14.1335,14.144,41272.2 |
| 2025-03-16 08:55:00,14.150500000000001,14.163499999999999,14.150500000000001,14.163499999999999,39070.86 |
| 2025-03-16 09:00:00,14.175,14.175,14.1555,14.1555,41060.82 |
| 2025-03-16 09:05:00,14.1475,14.1475,14.130500000000001,14.1425,38981.42 |
| 2025-03-16 09:10:00,14.136,14.145,14.125499999999999,14.145,36139.259999999995 |
| 2025-03-16 09:15:00,14.1425,14.149999999999999,14.1085,14.1085,38647.56 |
| 2025-03-16 09:20:00,14.0955,14.0955,14.077,14.0895,36444.479999999996 |
| 2025-03-16 09:25:00,14.072,14.072,14.029,14.0535,37416.939999999995 |
| 2025-03-16 09:30:00,14.068000000000001,14.068000000000001,14.029,14.044,37999.86 |
| 2025-03-16 09:35:00,14.035499999999999,14.035499999999999,13.973500000000001,13.9845,36149.86 |
| 2025-03-16 09:40:00,13.965499999999999,13.965499999999999,13.9185,13.9375,33789.24 |
| 2025-03-16 09:45:00,13.953,13.9785,13.952,13.9785,38415.880000000005 |
| 2025-03-16 09:50:00,13.9545,13.975000000000001,13.9545,13.963999999999999,35164.1 |
| 2025-03-16 09:55:00,13.9525,13.9875,13.9525,13.9875,35766.2 |
| 2025-03-16 10:00:00,13.9725,14.0155,13.9695,14.0085,41340.54 |
| 2025-03-16 10:05:00,14.0105,14.0455,14.001000000000001,14.0455,35505.38 |
| 2025-03-16 10:10:00,14.04,14.0505,14.0225,14.0435,38651.439999999995 |
| 2025-03-16 10:15:00,14.0115,14.0115,13.996500000000001,14.007,42418.32 |
| 2025-03-16 10:20:00,13.9865,13.9865,13.943000000000001,13.943000000000001,37340.52 |
| 2025-03-16 10:25:00,13.9285,13.951,13.9285,13.951,36547.88 |
| 2025-03-16 10:30:00,13.96,13.968,13.9455,13.968,41139.759999999995 |
| 2025-03-16 10:35:00,13.963999999999999,13.963999999999999,13.9475,13.962499999999999,37425.479999999996 |
| 2025-03-16 10:40:00,13.9725,13.9725,13.952,13.9725,33996.32 |
| 2025-03-16 10:45:00,13.964500000000001,13.9735,13.9495,13.9495,38345.36 |
| 2025-03-16 10:50:00,13.9365,13.9365,13.914,13.9215,39295.979999999996 |
| 2025-03-16 10:55:00,13.9085,13.9085,13.8895,13.894,34423.4 |
| 2025-03-16 11:00:00,13.8825,13.8825,13.815000000000001,13.815000000000001,30775.72 |
| 2025-03-16 11:05:00,13.7975,13.7975,13.742,13.785,29861.8 |
| 2025-03-16 11:10:00,13.769,13.773,13.745000000000001,13.773,32130.78 |
| 2025-03-16 11:15:00,13.7425,13.745999999999999,13.6595,13.715499999999999,32391.840000000004 |
| 2025-03-16 11:20:00,13.652999999999999,13.6615,13.6325,13.6615,32049.18 |
| 2025-03-16 11:25:00,13.6585,13.6585,13.6335,13.648499999999999,28012.920000000002 |
| 2025-03-16 11:30:00,13.651,13.651,13.590499999999999,13.6035,31690.6 |
| 2025-03-16 11:35:00,13.586,13.586,13.5495,13.5495,28428.74 |
| 2025-03-16 11:40:00,13.5335,13.5335,13.5205,13.528500000000001,30587.28 |
| 2025-03-16 11:45:00,13.4985,13.5435,13.4985,13.527000000000001,32147.980000000003 |
| 2025-03-16 11:50:00,13.506,13.5215,13.487,13.5215,31114.859999999997 |
| 2025-03-16 11:55:00,13.523,13.556999999999999,13.5155,13.5155,31952.32 |
| 2025-03-16 12:00:00,13.531500000000001,13.5705,13.531500000000001,13.5705,31453.4 |
| 2025-03-16 12:05:00,13.601500000000001,13.601500000000001,13.567499999999999,13.567499999999999,33133.2 |
| 2025-03-16 12:10:00,13.5515,13.5815,13.5415,13.5815,41837.36 |
| 2025-03-16 12:15:00,13.564499999999999,13.564499999999999,13.525500000000001,13.525500000000001,37436.58 |
| 2025-03-16 12:20:00,13.556000000000001,13.556000000000001,13.5425,13.555499999999999,37653.08 |
| 2025-03-16 12:25:00,13.5485,13.637,13.5485,13.637,36403.84 |
| 2025-03-16 12:30:00,13.598500000000001,13.603,13.588000000000001,13.603,37390.7 |
| 2025-03-16 12:35:00,13.6075,13.6075,13.5625,13.5625,36787.78 |
| 2025-03-16 12:40:00,13.5825,13.5945,13.5825,13.5945,34124.520000000004 |
| 2025-03-16 12:45:00,13.595500000000001,13.595500000000001,13.544,13.560500000000001,38783.9 |
| 2025-03-16 12:50:00,13.533000000000001,13.5455,13.533000000000001,13.533000000000001,36119.34 |
| 2025-03-16 12:55:00,13.5345,13.5675,13.530000000000001,13.530000000000001,35123.81999999999 |
| 2025-03-16 13:00:00,13.5235,13.5755,13.5235,13.5755,35062.94 |
| 2025-03-16 13:05:00,13.5715,13.630500000000001,13.5715,13.6295,32452.359999999997 |
| 2025-03-16 13:10:00,13.596,13.606,13.586500000000001,13.592,39285.78 |
| 2025-03-16 13:15:00,13.5735,13.587,13.5735,13.5845,44192.06666666667 |
| 2025-03-16 13:20:00,13.557500000000001,13.557500000000001,13.4925,13.4965,30338.579999999998 |
| 2025-03-16 13:25:00,13.498999999999999,13.5215,13.498999999999999,13.5155,34621.979999999996 |
| 2025-03-16 13:30:00,13.5165,13.558,13.5145,13.558,40630.06 |
| 2025-03-16 13:35:00,13.566500000000001,13.5685,13.5315,13.5315,44913.1 |
| 2025-03-16 13:40:00,13.514,13.514,13.4585,13.4585,45836.659999999996 |
| 2025-03-16 13:45:00,13.424,13.4425,13.375499999999999,13.3895,34490.76 |
| 2025-03-16 13:50:00,13.3895,13.416,13.3445,13.3445,35732.22 |
| 2025-03-16 13:55:00,13.362,13.374500000000001,13.3525,13.3545,35717.5 |
| 2025-03-16 14:00:00,13.3735,13.433499999999999,13.3735,13.4295,38480.9 |
| 2025-03-16 14:05:00,13.4305,13.447,13.4155,13.4155,41154.6 |
| 2025-03-16 14:10:00,13.4145,13.430499999999999,13.388,13.388,46414.740000000005 |
| 2025-03-16 14:15:00,13.3995,13.4235,13.376999999999999,13.4235,39520.72 |
| 2025-03-16 14:20:00,13.4365,13.462,13.4365,13.4565,38209.96 |
| 2025-03-16 14:25:00,13.4555,13.4555,13.439,13.439,38172.72 |
| 2025-03-16 14:30:00,13.4265,13.4265,13.3625,13.3885,38097.64 |
| 2025-03-16 14:35:00,13.3965,13.4405,13.3965,13.439,38416.479999999996 |
| 2025-03-16 14:40:00,13.4305,13.463000000000001,13.4305,13.441500000000001,37588.479999999996 |
| 2025-03-16 14:45:00,13.4435,13.445,13.408999999999999,13.445,36409.380000000005 |
| 2025-03-16 14:50:00,13.503,13.503,13.472000000000001,13.4845,37944.54 |
| 2025-03-16 14:55:00,13.4825,13.5495,13.4825,13.5495,34378.32 |
| 2025-03-16 15:00:00,13.5245,13.567499999999999,13.5185,13.537500000000001,38037.719999999994 |
| 2025-03-16 15:05:00,13.5125,13.5125,13.497499999999999,13.5095,39940.759999999995 |
| 2025-03-16 15:10:00,13.5025,13.5025,13.4885,13.495999999999999,38068.1 |
| 2025-03-16 15:15:00,13.4795,13.489,13.468499999999999,13.489,44041.81999999999 |
| 2025-03-16 15:20:00,13.4665,13.494,13.463999999999999,13.463999999999999,43691.439999999995 |
| 2025-03-16 15:25:00,13.4825,13.4825,13.4475,13.4475,37759.439999999995 |
| 2025-03-16 15:30:00,13.442499999999999,13.4905,13.4245,13.4905,35143.86 |
| 2025-03-16 15:35:00,13.497499999999999,13.497499999999999,13.4465,13.4465,42544.060000000005 |
| 2025-03-16 15:40:00,13.446000000000002,13.4665,13.4435,13.4665,40709.3 |
| 2025-03-16 15:45:00,13.471,13.4805,13.46,13.478,36007.32 |
| 2025-03-16 15:50:00,13.4765,13.5045,13.462,13.5045,34476.3 |
| 2025-03-16 15:55:00,13.503,13.503,13.473500000000001,13.473500000000001,31479.340000000004 |
| 2025-03-16 16:00:00,13.448,13.51,13.448,13.5045,38080.56 |
| 2025-03-16 16:05:00,13.539,13.7275,13.539,13.7275,31916.659999999996 |
| 2025-03-16 16:10:00,13.693999999999999,13.7085,13.6715,13.6715,34416.520000000004 |
| 2025-03-16 16:15:00,13.6505,13.7515,13.6505,13.703,28781.28 |
| 2025-03-16 16:20:00,13.709,13.7405,13.690000000000001,13.7405,35537.2 |
| 2025-03-16 16:25:00,13.7315,13.763,13.7315,13.749500000000001,36018.259999999995 |
| 2025-03-16 16:30:00,13.7845,13.7845,13.6695,13.6695,33011.88 |
| 2025-03-16 16:35:00,13.71,13.745000000000001,13.71,13.745000000000001,40100.439999999995 |
| 2025-03-16 16:40:00,13.745000000000001,13.7825,13.745000000000001,13.751000000000001,37662.759999999995 |
| 2025-03-16 16:45:00,13.762,13.762,13.71,13.71,36730.280000000006 |
| 2025-03-16 16:50:00,13.71,13.73,13.6765,13.6765,36595.1 |
| 2025-03-16 16:55:00,13.691500000000001,13.691500000000001,13.6405,13.6555,35269.979999999996 |
| 2025-03-16 17:00:00,13.663,13.7295,13.663,13.7295,33518.520000000004 |
| 2025-03-16 17:05:00,13.7295,13.744,13.7135,13.7415,37916.280000000006 |
| 2025-03-16 17:10:00,13.7045,13.715,13.7025,13.7025,33654.2 |
| 2025-03-16 17:15:00,13.7045,13.7195,13.699,13.711500000000001,35075.8 |
| 2025-03-16 17:20:00,13.6965,13.697,13.664,13.6775,39122.22 |
| 2025-03-16 17:25:00,13.6585,13.6585,13.6095,13.6095,35476.659999999996 |
| 2025-03-16 17:30:00,13.6075,13.6395,13.6075,13.6205,36395.08 |
| 2025-03-16 17:35:00,13.6425,13.674,13.6395,13.674,36702.240000000005 |
| 2025-03-16 17:40:00,13.651499999999999,13.659500000000001,13.6335,13.6335,32813.8 |
| 2025-03-16 17:45:00,13.6495,13.6495,13.5785,13.6165,36591.36 |
| 2025-03-16 17:50:00,13.6365,13.6655,13.6365,13.6495,34585.36 |
| 2025-03-16 17:55:00,13.6595,13.684000000000001,13.6585,13.6735,34912.6 |
| 2025-03-16 18:00:00,13.6915,13.6915,13.6725,13.675,33031.3 |
| 2025-03-16 18:05:00,13.6355,13.6385,13.6125,13.6385,32134.859999999997 |
| 2025-03-16 18:10:00,13.650500000000001,13.6645,13.6445,13.6445,26950.039999999997 |
| 2025-03-16 18:15:00,13.617,13.6615,13.617,13.6615,35481.94 |
| 2025-03-16 18:20:00,13.6525,13.654499999999999,13.6425,13.6445,35679.719999999994 |
| 2025-03-16 18:25:00,13.6325,13.664,13.6325,13.664,37865.840000000004 |
| 2025-03-16 18:30:00,13.685500000000001,13.685500000000001,13.633,13.633,41710.32 |
| 2025-03-16 18:35:00,13.6125,13.618500000000001,13.6015,13.6015,36779.219999999994 |
| 2025-03-16 18:40:00,13.604,13.611,13.591000000000001,13.591000000000001,37311.18 |
| 2025-03-16 18:45:00,13.5815,13.5815,13.5525,13.559999999999999,40933.28 |
| 2025-03-16 18:50:00,13.5465,13.5595,13.532,13.5395,37730.52 |
| 2025-03-16 18:55:00,13.536999999999999,13.557500000000001,13.536999999999999,13.557500000000001,41361.119999999995 |
| 2025-03-16 19:00:00,13.552499999999998,13.559000000000001,13.5145,13.5145,38893.159999999996 |
| 2025-03-16 19:05:00,13.544,13.553,13.521,13.529,40887.18 |
| 2025-03-16 19:10:00,13.538499999999999,13.538499999999999,13.462499999999999,13.468,38588.38 |
| 2025-03-16 19:15:00,13.443999999999999,13.443999999999999,13.3825,13.405000000000001,35973.58 |
| 2025-03-16 19:20:00,13.4225,13.4555,13.411999999999999,13.4555,30828.96 |
| 2025-03-16 19:25:00,13.4725,13.4875,13.470500000000001,13.470500000000001,34201.28 |
| 2025-03-16 19:30:00,13.469999999999999,13.469999999999999,13.4115,13.4115,36353.1 |
| 2025-03-16 19:35:00,13.3915,13.437999999999999,13.3915,13.437999999999999,37041.0 |
| 2025-03-16 19:40:00,13.438500000000001,13.4555,13.438500000000001,13.441500000000001,38731.64 |
| 2025-03-16 19:45:00,13.4405,13.459,13.41,13.41,39180.02 |
| 2025-03-16 19:50:00,13.4055,13.4295,13.399999999999999,13.4295,36746.12 |
| 2025-03-16 19:55:00,13.4025,13.4025,13.386,13.401499999999999,37888.46 |
| 2025-03-16 20:00:00,13.443000000000001,13.443000000000001,13.402000000000001,13.4285,33633.78 |
| 2025-03-16 20:05:00,13.4455,13.456,13.4325,13.456,41895.46000000001 |
| 2025-03-16 20:10:00,13.4805,13.4805,13.4655,13.4785,35741.2 |
| 2025-03-16 20:15:00,13.4915,13.4915,13.4605,13.466999999999999,34588.88 |
| 2025-03-16 20:20:00,13.451,13.4535,13.4405,13.4535,41030.68 |
| 2025-03-16 20:25:00,13.437000000000001,13.438500000000001,13.4205,13.4265,36530.84 |
| 2025-03-16 20:30:00,13.4235,13.4485,13.4235,13.4485,35404.68000000001 |
| 2025-03-16 20:35:00,13.4465,13.470500000000001,13.4465,13.470500000000001,34480.759999999995 |
| 2025-03-16 20:40:00,13.465499999999999,13.465499999999999,13.4515,13.462499999999999,42132.759999999995 |
| 2025-03-16 20:45:00,13.440000000000001,13.441500000000001,13.412500000000001,13.441500000000001,38420.78 |
| 2025-03-16 20:50:00,13.444500000000001,13.468499999999999,13.441500000000001,13.468499999999999,35303.86 |
| 2025-03-16 20:55:00,13.4605,13.4905,13.4605,13.4905,35894.08 |
| 2025-03-16 21:00:00,13.463000000000001,13.475000000000001,13.463000000000001,13.468499999999999,32152.5 |
| 2025-03-16 21:05:00,13.4585,13.4595,13.45,13.4595,35961.06 |
| 2025-03-16 21:10:00,13.439,13.439,13.4165,13.4235,33624.340000000004 |
| 2025-03-16 21:15:00,13.408000000000001,13.442499999999999,13.408000000000001,13.442499999999999,33570.759999999995 |
| 2025-03-16 21:20:00,13.444500000000001,13.444500000000001,13.42,13.425,37013.4 |
| 2025-03-16 21:25:00,13.4485,13.476500000000001,13.4485,13.476500000000001,36165.81999999999 |
| 2025-03-16 21:30:00,13.4515,13.4545,13.4205,13.4205,37180.28 |
| 2025-03-16 21:35:00,13.440999999999999,13.440999999999999,13.409500000000001,13.4165,40385.54 |
| 2025-03-16 21:40:00,13.4215,13.4405,13.408000000000001,13.4405,32651.9 |
| 2025-03-16 21:45:00,13.4405,13.4405,13.381499999999999,13.381499999999999,35528.659999999996 |
| 2025-03-16 21:50:00,13.391,13.419,13.391,13.419,36769.36 |
| 2025-03-16 21:55:00,13.3995,13.411000000000001,13.3955,13.408999999999999,34092.46 |
| 2025-03-16 22:00:00,13.4385,13.4385,13.388,13.398,32876.759999999995 |
| 2025-03-16 22:05:00,13.3795,13.3795,13.2965,13.2965,32734.82 |
| 2025-03-16 22:10:00,13.309999999999999,13.346,13.309999999999999,13.346,33267.979999999996 |
| 2025-03-16 22:15:00,13.341999999999999,13.370999999999999,13.341999999999999,13.3475,34386.46 |
| 2025-03-16 22:20:00,13.3655,13.381499999999999,13.3595,13.381499999999999,39692.42 |
| 2025-03-16 22:25:00,13.401,13.4055,13.3875,13.3875,40768.88 |
| 2025-03-16 22:30:00,13.384,13.384,13.3565,13.3615,37222.759999999995 |
| 2025-03-16 22:35:00,13.3395,13.3395,13.3165,13.338999999999999,41377.86 |
| 2025-03-16 22:40:00,13.3245,13.3325,13.3245,13.3325,38958.3 |
| 2025-03-16 22:45:00,13.319500000000001,13.319500000000001,13.2955,13.2985,40273.479999999996 |
| 2025-03-16 22:50:00,13.2925,13.2925,13.274000000000001,13.276,36932.64 |
| 2025-03-16 22:55:00,13.2675,13.273,13.250499999999999,13.250499999999999,38649.020000000004 |
| 2025-03-16 23:00:00,13.265,13.283000000000001,13.2275,13.2275,38968.64 |
| 2025-03-16 23:05:00,13.2405,13.2405,13.213000000000001,13.238,38739.1 |
| 2025-03-16 23:10:00,13.256499999999999,13.284500000000001,13.243500000000001,13.2775,39087.119999999995 |
| 2025-03-16 23:15:00,13.2765,13.291,13.2725,13.2805,38926.04 |
| 2025-03-16 23:20:00,13.2725,13.2845,13.253,13.253,36925.560000000005 |
| 2025-03-16 23:25:00,13.2675,13.3015,13.2675,13.3015,40816.520000000004 |
| 2025-03-16 23:30:00,13.3065,13.352,13.3065,13.352,34663.0 |
| 2025-03-16 23:35:00,13.349499999999999,13.3535,13.349499999999999,13.3525,32375.7 |
| 2025-03-16 23:40:00,13.363,13.3705,13.359,13.3705,39807.2 |
| 2025-03-16 23:45:00,13.356,13.3655,13.351500000000001,13.3655,35511.68 |
| 2025-03-16 23:50:00,13.349499999999999,13.372499999999999,13.349499999999999,13.3705,35145.31999999999 |
| 2025-03-16 23:55:00,13.3605,13.369499999999999,13.3605,13.368500000000001,33391.04 |
| 2025-03-17 00:00:00,13.349499999999999,13.385,13.349499999999999,13.384,34811.520000000004 |
| 2025-03-17 00:05:00,13.391,13.4145,13.3875,13.3935,32528.140000000003 |
| 2025-03-17 00:10:00,13.395,13.396,13.374500000000001,13.382,36466.56 |
| 2025-03-17 00:15:00,13.406500000000001,13.4085,13.3895,13.3965,33217.240000000005 |
| 2025-03-17 00:20:00,13.4175,13.433,13.3965,13.433,34151.56 |
| 2025-03-17 00:25:00,13.435500000000001,13.443999999999999,13.4245,13.4435,35816.56 |
| 2025-03-17 00:30:00,13.4635,13.5115,13.4635,13.501999999999999,35085.46 |
| 2025-03-17 00:35:00,13.515,13.5235,13.4915,13.4915,36061.14 |
| 2025-03-17 00:40:00,13.500499999999999,13.539,13.500499999999999,13.539,34352.64 |
| 2025-03-17 00:45:00,13.5495,13.5655,13.5495,13.553999999999998,36231.159999999996 |
| 2025-03-17 00:50:00,13.5685,13.6045,13.5685,13.590499999999999,34719.08 |
| 2025-03-17 00:55:00,13.600999999999999,13.600999999999999,13.587,13.589500000000001,41159.96 |
| 2025-03-17 01:00:00,13.6135,13.6535,13.6135,13.642,41794.92 |
| 2025-03-17 01:05:00,13.6115,13.6165,13.6025,13.6075,38691.479999999996 |
| 2025-03-17 01:10:00,13.603,13.603,13.566500000000001,13.5705,40711.46 |
| 2025-03-17 01:15:00,13.584,13.584,13.5495,13.5495,46679.18 |
| 2025-03-17 01:20:00,13.553999999999998,13.582,13.553999999999998,13.582,41060.28 |
| 2025-03-17 01:25:00,13.566500000000001,13.5795,13.5655,13.5655,43752.840000000004 |
| 2025-03-17 01:30:00,13.5875,13.599499999999999,13.5815,13.594999999999999,40846.64 |
| 2025-03-17 01:35:00,13.6005,13.601500000000001,13.594999999999999,13.598500000000001,41433.5 |
| 2025-03-17 01:40:00,13.604,13.626000000000001,13.604,13.621500000000001,43992.780000000006 |
| 2025-03-17 01:45:00,13.66,13.6895,13.66,13.669,39389.880000000005 |
| 2025-03-17 01:50:00,13.6735,13.6735,13.655000000000001,13.661000000000001,40303.44 |
| 2025-03-17 01:55:00,13.6495,13.6525,13.631499999999999,13.6405,43451.36 |
| 2025-03-17 02:00:00,13.6365,13.6425,13.626999999999999,13.6365,48025.240000000005 |
| 2025-03-17 02:05:00,13.6525,13.680499999999999,13.6525,13.6765,42503.64 |
| 2025-03-17 02:10:00,13.6705,13.680499999999999,13.6475,13.6475,42037.03999999999 |
| 2025-03-17 02:15:00,13.641,13.6585,13.6265,13.6585,45987.54 |
| 2025-03-17 02:20:00,13.6445,13.686,13.6445,13.6805,41733.86 |
| 2025-03-17 02:25:00,13.692499999999999,13.7375,13.692499999999999,13.7375,45625.32 |
| 2025-03-17 02:30:00,13.719000000000001,13.719000000000001,13.6755,13.682500000000001,47180.979999999996 |
| 2025-03-17 02:35:00,13.6595,13.6755,13.658000000000001,13.6755,43988.38 |
| 2025-03-17 02:40:00,13.683,13.687999999999999,13.673,13.687999999999999,44283.719999999994 |
| 2025-03-17 02:45:00,13.689,13.689,13.6405,13.6405,42520.82 |
| 2025-03-17 02:50:00,13.650500000000001,13.654499999999999,13.64,13.64,46916.36 |
| 2025-03-17 02:55:00,13.6515,13.6705,13.641,13.641,44384.44 |
| 2025-03-17 03:00:00,13.6685,13.6765,13.6435,13.6435,42152.7 |
| 2025-03-17 03:05:00,13.651,13.716000000000001,13.651,13.6945,44887.08 |
| 2025-03-17 03:10:00,13.6805,13.690000000000001,13.6805,13.690000000000001,45251.14 |
| 2025-03-17 03:15:00,13.686499999999999,13.686499999999999,13.656500000000001,13.656500000000001,42934.04 |
| 2025-03-17 03:20:00,13.6405,13.6665,13.6405,13.6665,44380.7 |
| 2025-03-17 03:25:00,13.657,13.657,13.648,13.648,36080.780000000006 |
| 2025-03-17 03:30:00,13.655999999999999,13.655999999999999,13.642,13.6475,39630.020000000004 |
| 2025-03-17 03:35:00,13.676,13.6845,13.6695,13.683,35536.020000000004 |
| 2025-03-17 03:40:00,13.6755,13.6755,13.653500000000001,13.6685,38698.479999999996 |
| 2025-03-17 03:45:00,13.697,13.6985,13.685500000000001,13.685500000000001,37999.280000000006 |
| 2025-03-17 03:50:00,13.6815,13.7025,13.6735,13.7025,36660.340000000004 |
| 2025-03-17 03:55:00,13.7095,13.723500000000001,13.686499999999999,13.686499999999999,37105.76 |
| 2025-03-17 04:00:00,13.6965,13.7385,13.6965,13.7375,36114.4 |
| 2025-03-17 04:05:00,13.7335,13.7335,13.694500000000001,13.694500000000001,38459.62 |
| 2025-03-17 04:10:00,13.699,13.699,13.683,13.694500000000001,38655.36 |
| 2025-03-17 04:15:00,13.7065,13.7225,13.6905,13.711500000000001,35224.00000000001 |
| 2025-03-17 04:20:00,13.7325,13.7325,13.706,13.713000000000001,35079.119999999995 |
| 2025-03-17 04:25:00,13.719999999999999,13.7425,13.719999999999999,13.7425,38158.84 |
| 2025-03-17 04:30:00,13.7515,13.7635,13.744499999999999,13.756499999999999,35885.619999999995 |
| 2025-03-17 04:35:00,13.7615,13.7615,13.7325,13.7375,37723.64 |
| 2025-03-17 04:40:00,13.724,13.7365,13.715,13.7285,40918.2 |
| 2025-03-17 04:45:00,13.7315,13.7315,13.718499999999999,13.7195,37607.979999999996 |
| 2025-03-17 04:50:00,13.7,13.717500000000001,13.6995,13.717500000000001,40041.04 |
| 2025-03-17 04:55:00,13.726500000000001,13.746500000000001,13.718,13.746500000000001,38712.48 |
| 2025-03-17 05:00:00,13.742,13.742,13.706,13.717500000000001,42773.88 |
| 2025-03-17 05:05:00,13.7365,13.7505,13.7315,13.7415,45164.659999999996 |
| 2025-03-17 05:10:00,13.7485,13.8265,13.743500000000001,13.8265,39815.14 |
| 2025-03-17 05:15:00,13.7685,13.7685,13.694500000000001,13.7195,34492.380000000005 |
| 2025-03-17 05:20:00,13.715499999999999,13.726500000000001,13.7135,13.726500000000001,38381.56 |
| 2025-03-17 05:25:00,13.7335,13.7335,13.712,13.712,43073.8 |
| 2025-03-17 05:30:00,13.708,13.708,13.6885,13.6885,35625.18 |
| 2025-03-17 05:35:00,13.684999999999999,13.684999999999999,13.6665,13.6815,42625.44 |
| 2025-03-17 05:40:00,13.6885,13.6885,13.6655,13.6655,41200.04 |
| 2025-03-17 05:45:00,13.6615,13.6615,13.652999999999999,13.660499999999999,44071.08 |
| 2025-03-17 05:50:00,13.652999999999999,13.652999999999999,13.639,13.6495,46192.82 |
| 2025-03-17 05:55:00,13.6495,13.6495,13.6125,13.6125,42689.14 |
| 2025-03-17 06:00:00,13.6365,13.6655,13.6345,13.662500000000001,41892.920000000006 |
| 2025-03-17 06:05:00,13.6715,13.6715,13.657499999999999,13.6715,43451.54 |
| 2025-03-17 06:10:00,13.658999999999999,13.660499999999999,13.6525,13.658000000000001,34034.759999999995 |
| 2025-03-17 06:15:00,13.658000000000001,13.663499999999999,13.6375,13.6375,34755.54 |
| 2025-03-17 06:20:00,13.6165,13.6165,13.589500000000001,13.589500000000001,37468.62 |
| 2025-03-17 06:25:00,13.579,13.5805,13.5415,13.5445,36670.42 |
| 2025-03-17 06:30:00,13.5485,13.5485,13.4955,13.506499999999999,38107.68000000001 |
| 2025-03-17 06:35:00,13.522,13.560500000000001,13.522,13.558499999999999,38679.020000000004 |
| 2025-03-17 06:40:00,13.569500000000001,13.601500000000001,13.569500000000001,13.601500000000001,44054.06 |
| 2025-03-17 06:45:00,13.6385,13.6385,13.6005,13.6005,42482.8 |
| 2025-03-17 06:50:00,13.6045,13.661000000000001,13.6045,13.6495,39761.12 |
| 2025-03-17 06:55:00,13.6445,13.6445,13.6255,13.627500000000001,41182.14 |
| 2025-03-17 07:00:00,13.628499999999999,13.681000000000001,13.628499999999999,13.6745,37455.88 |
| 2025-03-17 07:05:00,13.671,13.696,13.671,13.679,37852.9 |
| 2025-03-17 07:10:00,13.7035,13.7085,13.689499999999999,13.689499999999999,33941.740000000005 |
| 2025-03-17 07:15:00,13.689499999999999,13.689499999999999,13.6685,13.6685,37402.340000000004 |
| 2025-03-17 07:20:00,13.6585,13.686499999999999,13.6585,13.686499999999999,42100.46000000001 |
| 2025-03-17 07:25:00,13.6955,13.7325,13.6955,13.7325,39908.380000000005 |
| 2025-03-17 07:30:00,13.7265,13.7265,13.702,13.702,38769.82 |
| 2025-03-17 07:35:00,13.6905,13.706,13.689,13.689,37646.42 |
| 2025-03-17 07:40:00,13.689,13.702,13.689,13.6965,38713.3 |
| 2025-03-17 07:45:00,13.7325,13.784500000000001,13.722999999999999,13.7505,33979.08 |
| 2025-03-17 07:50:00,13.7475,13.7785,13.7475,13.7785,38784.38 |
| 2025-03-17 07:55:00,13.7675,13.772,13.758,13.7685,38030.8 |
| 2025-03-17 08:00:00,13.7785,13.7785,13.742,13.742,39961.38 |
| 2025-03-17 08:05:00,13.731,13.7365,13.724,13.7365,36518.159999999996 |
| 2025-03-17 08:10:00,13.719999999999999,13.722000000000001,13.7025,13.722000000000001,42146.06 |
| 2025-03-17 08:15:00,13.7085,13.7085,13.6645,13.6645,41544.2 |
| 2025-03-17 08:20:00,13.6725,13.7445,13.6725,13.7445,35189.62 |
| 2025-03-17 08:25:00,13.7595,13.7595,13.744499999999999,13.7545,39049.7 |
| 2025-03-17 08:30:00,13.743,13.754999999999999,13.7345,13.735,37095.18 |
| 2025-03-17 08:35:00,13.7295,13.7295,13.716000000000001,13.7175,40139.86 |
| 2025-03-17 08:40:00,13.711500000000001,13.7335,13.709,13.7315,41131.44 |
| 2025-03-17 08:45:00,13.751000000000001,13.7915,13.751000000000001,13.756,34601.12 |
| 2025-03-17 08:50:00,13.745999999999999,13.745999999999999,13.718,13.7285,38934.880000000005 |
| 2025-03-17 08:55:00,13.7365,13.779499999999999,13.7365,13.7685,32079.480000000003 |
| 2025-03-17 09:00:00,13.7965,13.807500000000001,13.7525,13.7525,41148.81999999999 |
| 2025-03-17 09:05:00,13.761,13.7645,13.7445,13.7485,40196.04 |
| 2025-03-17 09:10:00,13.739,13.7915,13.739,13.7915,40874.44 |
| 2025-03-17 09:15:00,13.781500000000001,13.8285,13.781500000000001,13.821,45354.780000000006 |
| 2025-03-17 09:20:00,13.82,13.847000000000001,13.8125,13.8125,38269.46 |
| 2025-03-17 09:25:00,13.827,13.8465,13.821,13.821,38842.36 |
| 2025-03-17 09:30:00,13.812000000000001,13.836500000000001,13.812000000000001,13.836,37490.86 |
| 2025-03-17 09:35:00,13.812999999999999,13.812999999999999,13.788,13.788,38594.92 |
| 2025-03-17 09:40:00,13.7785,13.7925,13.7785,13.7785,40119.719999999994 |
| 2025-03-17 09:45:00,13.776499999999999,13.8095,13.768,13.8095,39944.340000000004 |
| 2025-03-17 09:50:00,13.7905,13.8005,13.776499999999999,13.8005,40318.9 |
| 2025-03-17 09:55:00,13.809000000000001,13.831,13.791,13.831,36032.94 |
| 2025-03-17 10:00:00,13.857,13.857,13.8025,13.804,39270.4 |
| 2025-03-17 10:05:00,13.7795,13.796,13.7795,13.780999999999999,38775.68000000001 |
| 2025-03-17 10:10:00,13.776,13.776,13.761,13.761,39688.7 |
| 2025-03-17 10:15:00,13.7695,13.779499999999999,13.7655,13.779499999999999,41034.44 |
| 2025-03-17 10:20:00,13.781500000000001,13.8155,13.781500000000001,13.809000000000001,42266.54 |
| 2025-03-17 10:25:00,13.797,13.798,13.777999999999999,13.777999999999999,41690.2 |
| 2025-03-17 10:30:00,13.7795,13.7795,13.7675,13.771,40505.340000000004 |
| 2025-03-17 10:35:00,13.772,13.772,13.7605,13.7715,44416.520000000004 |
| 2025-03-17 10:40:00,13.774000000000001,13.7985,13.774000000000001,13.7985,35712.340000000004 |
| 2025-03-17 10:45:00,13.817499999999999,13.8275,13.806999999999999,13.806999999999999,36948.3 |
| 2025-03-17 10:50:00,13.802,13.8085,13.786999999999999,13.786999999999999,37560.92 |
| 2025-03-17 10:55:00,13.8005,13.8005,13.7905,13.791,38161.48 |
| 2025-03-17 11:00:00,13.798,13.798,13.73,13.73,37391.7 |
| 2025-03-17 11:05:00,13.7165,13.7425,13.7165,13.724499999999999,35327.06 |
| 2025-03-17 11:10:00,13.724499999999999,13.7425,13.724499999999999,13.7425,40889.86 |
| 2025-03-17 11:15:00,13.7575,13.806000000000001,13.7575,13.806000000000001,37744.6 |
| 2025-03-17 11:20:00,13.829,13.8405,13.809000000000001,13.815000000000001,36534.56 |
| 2025-03-17 11:25:00,13.816500000000001,13.816500000000001,13.8045,13.815999999999999,37963.52 |
| 2025-03-17 11:30:00,13.815000000000001,13.8375,13.811499999999999,13.8375,38955.88 |
| 2025-03-17 11:35:00,13.8305,13.8835,13.8245,13.8835,33363.4 |
| 2025-03-17 11:40:00,13.873,13.873,13.8205,13.8205,39312.3 |
| 2025-03-17 11:45:00,13.8255,13.850000000000001,13.8185,13.827,41710.96000000001 |
| 2025-03-17 11:50:00,13.812999999999999,13.824,13.809000000000001,13.809000000000001,39885.96 |
| 2025-03-17 11:55:00,13.8185,13.8205,13.7935,13.7935,43607.38 |
| 2025-03-17 12:00:00,13.8965,13.8965,13.819500000000001,13.83,30065.18 |
| 2025-03-17 12:05:00,13.8095,13.8465,13.8095,13.821,36774.36 |
| 2025-03-17 12:10:00,13.809000000000001,13.813500000000001,13.769,13.769,36348.06 |
| 2025-03-17 12:15:00,13.7645,13.7645,13.7325,13.738,33032.96 |
| 2025-03-17 12:20:00,13.7225,13.726500000000001,13.6935,13.724499999999999,33985.96000000001 |
| 2025-03-17 12:25:00,13.739,13.749500000000001,13.7375,13.7375,37752.7 |
| 2025-03-17 12:30:00,13.821,13.8605,13.8075,13.8555,24004.120000000003 |
| 2025-03-17 12:35:00,13.837499999999999,13.837499999999999,13.769,13.769,28150.78 |
| 2025-03-17 12:40:00,13.737,13.7705,13.737,13.7585,30709.059999999998 |
| 2025-03-17 12:45:00,13.769,13.7705,13.7265,13.7265,34294.259999999995 |
| 2025-03-17 12:50:00,13.7195,13.73,13.6845,13.6905,36498.240000000005 |
| 2025-03-17 12:55:00,13.6865,13.7045,13.6865,13.687999999999999,36259.240000000005 |
| 2025-03-17 13:00:00,13.7015,13.7015,13.6335,13.6335,35441.520000000004 |
| 2025-03-17 13:05:00,13.6365,13.6615,13.617,13.6615,42537.159999999996 |
| 2025-03-17 13:10:00,13.642,13.677,13.642,13.6645,33653.520000000004 |
| 2025-03-17 13:15:00,13.690999999999999,13.690999999999999,13.637,13.6615,41805.92 |
| 2025-03-17 13:20:00,13.663,13.663,13.619499999999999,13.6305,33504.3 |
| 2025-03-17 13:25:00,13.619499999999999,13.639,13.6165,13.6165,40532.5 |
| 2025-03-17 13:30:00,13.5905,13.67,13.5905,13.67,32618.559999999998 |
| 2025-03-17 13:35:00,13.721,13.788499999999999,13.721,13.7615,32728.5 |
| 2025-03-17 13:40:00,13.743500000000001,13.7575,13.7045,13.7135,35508.780000000006 |
| 2025-03-17 13:45:00,13.7195,13.724,13.626000000000001,13.626000000000001,38724.5 |
| 2025-03-17 13:50:00,13.6365,13.6815,13.6365,13.6815,38360.86 |
| 2025-03-17 13:55:00,13.657499999999999,13.661999999999999,13.648,13.648,39528.14 |
| 2025-03-17 14:00:00,13.6505,13.6505,13.5945,13.625499999999999,37901.6 |
| 2025-03-17 14:05:00,13.575,13.614,13.575,13.590499999999999,38899.38 |
| 2025-03-17 14:10:00,13.565999999999999,13.6455,13.565999999999999,13.6455,34670.62 |
| 2025-03-17 14:15:00,13.6305,13.6305,13.589500000000001,13.6205,33398.54 |
| 2025-03-17 14:20:00,13.6205,13.637,13.599,13.637,37945.7 |
| 2025-03-17 14:25:00,13.648,13.6655,13.6365,13.6365,33847.240000000005 |
| 2025-03-17 14:30:00,13.645499999999998,13.7085,13.645499999999998,13.685500000000001,35371.6 |
| 2025-03-17 14:35:00,13.7355,13.7355,13.7025,13.727,33418.3 |
| 2025-03-17 14:40:00,13.7085,13.7335,13.6995,13.7335,35529.64 |
| 2025-03-17 14:45:00,13.726500000000001,13.7635,13.7135,13.7595,34457.7 |
| 2025-03-17 14:50:00,13.7395,13.7395,13.7,13.7,35861.14 |
| 2025-03-17 14:55:00,13.6715,13.6715,13.6525,13.654499999999999,37730.060000000005 |
| 2025-03-17 15:00:00,13.663,13.673,13.5775,13.591999999999999,37061.18 |
| 2025-03-17 15:05:00,13.619,13.6525,13.6175,13.6525,35361.7 |
| 2025-03-17 15:10:00,13.6355,13.7135,13.6355,13.701,32852.259999999995 |
| 2025-03-17 15:15:00,13.7165,13.7555,13.7065,13.7555,32178.140000000003 |
| 2025-03-17 15:20:00,13.7295,13.7825,13.7295,13.7825,35716.28 |
| 2025-03-17 15:25:00,13.786000000000001,13.7945,13.7615,13.7615,37750.42 |
| 2025-03-17 15:30:00,13.7745,13.7745,13.686499999999999,13.686499999999999,36755.38 |
| 2025-03-17 15:35:00,13.7085,13.7335,13.7085,13.715499999999999,35024.17999999999 |
| 2025-03-17 15:40:00,13.715499999999999,13.719000000000001,13.694500000000001,13.694500000000001,35469.96 |
| 2025-03-17 15:45:00,13.7015,13.721499999999999,13.6995,13.7105,32763.72 |
| 2025-03-17 15:50:00,13.704,13.769,13.704,13.769,31787.18 |
| 2025-03-17 15:55:00,13.780999999999999,13.7835,13.758,13.758,33033.340000000004 |
| 2025-03-17 16:00:00,13.756499999999999,13.7695,13.73,13.7695,38618.38 |
| 2025-03-17 16:05:00,13.7985,13.839500000000001,13.7985,13.826,32715.859999999997 |
| 2025-03-17 16:10:00,13.7985,13.7985,13.77,13.77,36286.780000000006 |
| 2025-03-17 16:15:00,13.7615,13.784500000000001,13.751000000000001,13.7675,40614.48 |
| 2025-03-17 16:20:00,13.7735,13.781500000000001,13.743500000000001,13.743500000000001,39903.159999999996 |
| 2025-03-17 16:25:00,13.74,13.7455,13.7235,13.7455,43283.04 |
| 2025-03-17 16:30:00,13.7635,13.8015,13.721,13.721,33850.76 |
| 2025-03-17 16:35:00,13.7255,13.7265,13.7,13.7,39372.72 |
| 2025-03-17 16:40:00,13.6985,13.6985,13.657,13.6735,36639.04 |
| 2025-03-17 16:45:00,13.678,13.692,13.658999999999999,13.692,38293.14 |
| 2025-03-17 16:50:00,13.686499999999999,13.7255,13.686499999999999,13.7065,39555.28 |
| 2025-03-17 16:55:00,13.7005,13.7395,13.7005,13.715,41756.560000000005 |
| 2025-03-17 17:00:00,13.686499999999999,13.7305,13.686499999999999,13.727,37923.0 |
| 2025-03-17 17:05:00,13.7505,13.7955,13.7505,13.7745,39807.36 |
| 2025-03-17 17:10:00,13.7705,13.791,13.7705,13.791,37892.56 |
| 2025-03-17 17:15:00,13.778500000000001,13.793,13.77,13.787500000000001,39398.3 |
| 2025-03-17 17:20:00,13.7725,13.821,13.7725,13.812000000000001,39862.08 |
| 2025-03-17 17:25:00,13.838999999999999,13.849,13.8285,13.8285,36048.740000000005 |
| 2025-03-17 17:30:00,13.8095,13.8945,13.8095,13.8905,36580.22 |
| 2025-03-17 17:35:00,13.89,13.9155,13.89,13.906500000000001,37880.42 |
| 2025-03-17 17:40:00,13.947,13.9635,13.945,13.958,38098.9 |
| 2025-03-17 17:45:00,13.945,13.973,13.928999999999998,13.973,40323.82 |
| 2025-03-17 17:50:00,13.983,13.994499999999999,13.983,13.9875,40503.62 |
| 2025-03-17 17:55:00,13.972000000000001,13.972000000000001,13.9285,13.9355,37880.380000000005 |
| 2025-03-17 18:00:00,13.952,13.9525,13.9375,13.9415,36630.99999999999 |
| 2025-03-17 18:05:00,13.959,13.959,13.939,13.939,37597.32 |
| 2025-03-17 18:10:00,13.9255,13.963999999999999,13.923,13.963999999999999,39243.4 |
| 2025-03-17 18:15:00,13.985,14.0055,13.9765,13.9765,40200.159999999996 |
| 2025-03-17 18:20:00,13.9775,13.9775,13.948,13.9485,36860.56 |
| 2025-03-17 18:25:00,13.951,13.963999999999999,13.951,13.9535,37927.4 |
| 2025-03-17 18:30:00,13.971499999999999,14.0075,13.971499999999999,14.0045,38739.1 |
| 2025-03-17 18:35:00,14.0155,14.0315,13.988,14.0315,39686.020000000004 |
| 2025-03-17 18:40:00,14.030999999999999,14.049,14.030999999999999,14.0405,36309.659999999996 |
| 2025-03-17 18:45:00,14.004999999999999,14.068999999999999,14.004999999999999,14.068999999999999,34694.32 |
| 2025-03-17 18:50:00,14.0785,14.111,14.0785,14.084,31089.46 |
| 2025-03-17 18:55:00,14.079,14.1125,14.075,14.1125,35064.1 |
| 2025-03-17 19:00:00,14.1375,14.1625,14.1375,14.158999999999999,33325.0 |
| 2025-03-17 19:05:00,14.2015,14.2015,14.1365,14.1365,32728.6 |
| 2025-03-17 19:10:00,14.131,14.163499999999999,14.131,14.151499999999999,36232.479999999996 |
| 2025-03-17 19:15:00,14.1535,14.1535,14.1105,14.1105,37618.14 |
| 2025-03-17 19:20:00,14.1235,14.132,14.111,14.122,35120.62 |
| 2025-03-17 19:25:00,14.126999999999999,14.126999999999999,14.0995,14.1205,35557.12 |
| 2025-03-17 19:30:00,14.1415,14.151,14.125499999999999,14.125499999999999,34606.04 |
| 2025-03-17 19:35:00,14.118500000000001,14.1465,14.118500000000001,14.145,36054.1 |
| 2025-03-17 19:40:00,14.159500000000001,14.1945,14.1555,14.1945,35126.740000000005 |
| 2025-03-17 19:45:00,14.197,14.2005,14.1595,14.1595,36172.96 |
| 2025-03-17 19:50:00,14.142,14.158000000000001,14.1225,14.1535,34248.159999999996 |
| 2025-03-17 19:55:00,14.1275,14.129000000000001,14.1115,14.117,34623.92 |
| 2025-03-17 20:00:00,14.122,14.1265,14.1005,14.1245,36789.939999999995 |
| 2025-03-17 20:05:00,14.125499999999999,14.158999999999999,14.125499999999999,14.158999999999999,33983.479999999996 |
| 2025-03-17 20:10:00,14.183,14.183,14.1655,14.175,33933.14 |
| 2025-03-17 20:15:00,14.185500000000001,14.227,14.185500000000001,14.2035,37500.88 |
| 2025-03-17 20:20:00,14.1765,14.1835,14.161000000000001,14.1835,36017.22 |
| 2025-03-17 20:25:00,14.1795,14.1795,14.139,14.156500000000001,33097.72 |
| 2025-03-17 20:30:00,14.1695,14.178,14.141,14.141,36078.64 |
| 2025-03-17 20:35:00,14.145,14.159,14.1085,14.1085,35713.2 |
| 2025-03-17 20:40:00,14.119499999999999,14.148499999999999,14.113,14.148499999999999,39020.9 |
| 2025-03-17 20:45:00,14.177,14.1795,14.173,14.175,35123.479999999996 |
| 2025-03-17 20:50:00,14.185500000000001,14.186,14.1115,14.1115,31405.24 |
| 2025-03-17 20:55:00,14.1025,14.1025,14.0655,14.0975,37143.58 |
| 2025-03-17 21:00:00,14.118500000000001,14.1355,14.102,14.1355,36411.14 |
| 2025-03-17 21:05:00,14.118,14.118,14.088999999999999,14.099499999999999,35511.659999999996 |
| 2025-03-17 21:10:00,14.095500000000001,14.1265,14.095500000000001,14.1265,34219.12 |
| 2025-03-17 21:15:00,14.1265,14.148,14.1265,14.1415,35974.44 |
| 2025-03-17 21:20:00,14.1225,14.1425,14.1045,14.1045,30820.819999999996 |
| 2025-03-17 21:25:00,14.1125,14.1125,14.0915,14.0915,32719.019999999997 |
| 2025-03-17 21:30:00,14.0825,14.1085,14.0825,14.1075,36201.219999999994 |
| 2025-03-17 21:35:00,14.106,14.151,14.106,14.1285,35865.3 |
| 2025-03-17 21:40:00,14.1235,14.1235,14.1055,14.1055,33705.840000000004 |
| 2025-03-17 21:45:00,14.1065,14.1555,14.1065,14.1525,33176.1 |
| 2025-03-17 21:50:00,14.1565,14.1765,14.151,14.1765,37955.880000000005 |
| 2025-03-17 21:55:00,14.1615,14.1615,14.1155,14.1205,38992.759999999995 |
| 2025-03-17 22:00:00,14.1295,14.1435,14.1165,14.1165,35724.58 |
| 2025-03-17 22:05:00,14.11,14.133,14.11,14.130500000000001,36171.94 |
| 2025-03-17 22:10:00,14.1375,14.1375,14.120000000000001,14.1245,38950.36 |
| 2025-03-17 22:15:00,14.124500000000001,14.128499999999999,14.1135,14.1135,37575.0 |
| 2025-03-17 22:20:00,14.1045,14.1045,14.0805,14.1005,37456.740000000005 |
| 2025-03-17 22:25:00,14.1045,14.1095,14.1025,14.1095,38998.119999999995 |
| 2025-03-17 22:30:00,14.1165,14.1555,14.1135,14.1555,37857.939999999995 |
| 2025-03-17 22:35:00,14.1375,14.1495,14.1375,14.1425,35264.8 |
| 2025-03-17 22:40:00,14.122,14.122,14.0945,14.0945,33335.32 |
| 2025-03-17 22:45:00,14.101500000000001,14.1105,14.101500000000001,14.1095,34832.32000000001 |
| 2025-03-17 22:50:00,14.119,14.136,14.119,14.131,39297.22 |
| 2025-03-17 22:55:00,14.131,14.131,14.0835,14.0835,38269.68 |
| 2025-03-17 23:00:00,14.0745,14.0755,14.045,14.045,40269.81999999999 |
| 2025-03-17 23:05:00,14.044,14.0815,14.044,14.0765,39581.64 |
| 2025-03-17 23:10:00,14.051,14.051,14.0365,14.0365,35168.08 |
| 2025-03-17 23:15:00,14.0425,14.0425,14.013,14.013,37569.42 |
| 2025-03-17 23:20:00,14.0105,14.0105,13.9915,13.9955,41041.8 |
| 2025-03-17 23:25:00,14.002500000000001,14.002500000000001,13.975000000000001,13.975000000000001,40502.86 |
| 2025-03-17 23:30:00,13.9785,13.984,13.972000000000001,13.9725,41797.479999999996 |
| 2025-03-17 23:35:00,13.998000000000001,14.001999999999999,13.982,13.9925,43056.5 |
| 2025-03-17 23:40:00,14.009,14.0295,14.009,14.0295,39810.72 |
| 2025-03-17 23:45:00,14.047,14.0565,14.0425,14.0485,39566.42 |
| 2025-03-17 23:50:00,14.038,14.038,14.0155,14.0195,44676.90000000001 |
| 2025-03-17 23:55:00,14.02,14.033000000000001,14.02,14.021,40379.479999999996 |
| 2025-03-18 00:00:00,14.0545,14.0545,14.0105,14.032499999999999,39921.04 |
| 2025-03-18 00:05:00,14.043,14.0535,14.04,14.0495,35200.840000000004 |
| 2025-03-18 00:10:00,14.0365,14.0365,14.009,14.0275,37289.12 |
| 2025-03-18 00:15:00,14.027000000000001,14.057500000000001,14.027000000000001,14.053,38528.560000000005 |
| 2025-03-18 00:20:00,14.059000000000001,14.087,14.0395,14.0395,34429.479999999996 |
| 2025-03-18 00:25:00,14.036000000000001,14.0405,13.98,13.98,35656.2 |
| 2025-03-18 00:30:00,13.9605,14.005500000000001,13.9605,13.9955,36406.759999999995 |
| 2025-03-18 00:35:00,13.9845,14.0155,13.9815,14.0155,38631.48 |
| 2025-03-18 00:40:00,13.9985,13.9985,13.9595,13.9595,39234.64 |
| 2025-03-18 00:45:00,13.9465,13.9535,13.9465,13.9505,37083.86 |
| 2025-03-18 00:50:00,13.944500000000001,13.951,13.9255,13.951,35385.4 |
| 2025-03-18 00:55:00,13.945,13.993,13.945,13.993,36448.4 |
| 2025-03-18 01:00:00,14.0095,14.045,14.0095,14.0205,38024.659999999996 |
| 2025-03-18 01:05:00,14.0275,14.0365,14.0025,14.0025,37314.740000000005 |
| 2025-03-18 01:10:00,13.9795,13.9805,13.975999999999999,13.9805,34966.1 |
| 2025-03-18 01:15:00,13.9585,13.9585,13.879000000000001,13.906500000000001,34725.4 |
| 2025-03-18 01:20:00,13.901,13.901,13.8625,13.872499999999999,38546.78 |
| 2025-03-18 01:25:00,13.8925,13.9285,13.8925,13.921,43269.42 |
| 2025-03-18 01:30:00,13.902000000000001,13.902000000000001,13.854,13.8575,39396.0 |
| 2025-03-18 01:35:00,13.841999999999999,13.8615,13.8285,13.844999999999999,40220.81999999999 |
| 2025-03-18 01:40:00,13.8385,13.8385,13.779499999999999,13.779499999999999,32086.8 |
| 2025-03-18 01:45:00,13.7975,13.7975,13.768,13.768,37977.48 |
| 2025-03-18 01:50:00,13.7475,13.767,13.7355,13.7655,38189.58 |
| 2025-03-18 01:55:00,13.7385,13.771,13.7385,13.771,41449.68 |
| 2025-03-18 02:00:00,13.7725,13.839500000000001,13.7725,13.839500000000001,39010.9 |
| 2025-03-18 02:05:00,13.8355,13.879999999999999,13.8355,13.879999999999999,40350.840000000004 |
| 2025-03-18 02:10:00,13.8615,13.893,13.846,13.892,40810.740000000005 |
| 2025-03-18 02:15:00,13.875499999999999,13.9285,13.875499999999999,13.9155,41207.740000000005 |
| 2025-03-18 02:20:00,13.889,13.889,13.867999999999999,13.8705,41495.740000000005 |
| 2025-03-18 02:25:00,13.868500000000001,13.912500000000001,13.868500000000001,13.901499999999999,36347.520000000004 |
| 2025-03-18 02:30:00,13.91,13.91,13.869499999999999,13.902999999999999,39345.9 |
| 2025-03-18 02:35:00,13.869499999999999,13.8865,13.8605,13.8605,37731.68000000001 |
| 2025-03-18 02:40:00,13.8845,13.9175,13.8765,13.9175,40572.060000000005 |
| 2025-03-18 02:45:00,13.909500000000001,13.939,13.8895,13.891,36376.159999999996 |
| 2025-03-18 02:50:00,13.8925,13.9145,13.8925,13.9045,45576.32 |
| 2025-03-18 02:55:00,13.9085,13.9085,13.875499999999999,13.881,38934.88 |
| 2025-03-18 03:00:00,13.885,13.885,13.8475,13.870000000000001,36878.4 |
| 2025-03-18 03:05:00,13.8625,13.8625,13.837499999999999,13.843,33840.979999999996 |
| 2025-03-18 03:10:00,13.858,13.884,13.858,13.884,41856.96 |
| 2025-03-18 03:15:00,13.892,13.892,13.841999999999999,13.870000000000001,38821.98 |
| 2025-03-18 03:20:00,13.888,13.902999999999999,13.8845,13.8965,38581.259999999995 |
| 2025-03-18 03:25:00,13.8655,13.8655,13.8215,13.8215,34686.4 |
| 2025-03-18 03:30:00,13.8055,13.8055,13.7595,13.7935,29810.9 |
| 2025-03-18 03:35:00,13.803,13.807500000000001,13.7985,13.7985,33253.479999999996 |
| 2025-03-18 03:40:00,13.798,13.850999999999999,13.798,13.850999999999999,37736.06 |
| 2025-03-18 03:45:00,13.8515,13.865,13.8255,13.8255,40315.88 |
| 2025-03-18 03:50:00,13.806999999999999,13.810500000000001,13.781500000000001,13.810500000000001,35573.780000000006 |
| 2025-03-18 03:55:00,13.8085,13.8375,13.8085,13.8185,38439.24 |
| 2025-03-18 04:00:00,13.802,13.869499999999999,13.802,13.869499999999999,36373.78 |
| 2025-03-18 04:05:00,13.848500000000001,13.857,13.8345,13.857,36464.32 |
| 2025-03-18 04:10:00,13.870999999999999,13.89,13.870999999999999,13.89,40535.1 |
| 2025-03-18 04:15:00,13.8785,13.8975,13.862,13.862,41577.36 |
| 2025-03-18 04:20:00,13.8575,13.8945,13.8575,13.8945,37802.54 |
| 2025-03-18 04:25:00,13.8945,13.91,13.8895,13.91,41135.64 |
| 2025-03-18 04:30:00,13.879000000000001,13.9045,13.879000000000001,13.8995,39535.92 |
| 2025-03-18 04:35:00,13.877500000000001,13.899000000000001,13.872499999999999,13.899000000000001,41308.46 |
| 2025-03-18 04:40:00,13.8845,13.8845,13.848500000000001,13.861,43190.159999999996 |
| 2025-03-18 04:45:00,13.8565,13.877500000000001,13.8425,13.8425,42616.68 |
| 2025-03-18 04:50:00,13.824,13.849499999999999,13.803,13.849499999999999,41567.62000000001 |
| 2025-03-18 04:55:00,13.846,13.8935,13.846,13.8935,41372.38 |
| 2025-03-18 05:00:00,13.910499999999999,13.95,13.910499999999999,13.928,40236.119999999995 |
| 2025-03-18 05:05:00,13.9335,13.949,13.9225,13.9345,42006.64 |
| 2025-03-18 05:10:00,13.93,13.9565,13.925,13.925,40180.32 |
| 2025-03-18 05:15:00,13.91,13.9115,13.8905,13.9075,39985.48 |
| 2025-03-18 05:20:00,13.9235,13.9575,13.9235,13.9575,40992.12 |
| 2025-03-18 05:25:00,13.96,13.974499999999999,13.9465,13.974499999999999,40821.759999999995 |
| 2025-03-18 05:30:00,13.970500000000001,13.985,13.970500000000001,13.9835,38103.94 |
| 2025-03-18 05:35:00,13.972999999999999,14.0225,13.9555,14.0225,37746.240000000005 |
| 2025-03-18 05:40:00,14.0175,14.0585,14.0175,14.0585,33218.12 |
| 2025-03-18 05:45:00,14.0375,14.0375,14.0165,14.0215,36226.86 |
| 2025-03-18 05:50:00,14.0155,14.0345,14.015,14.0325,40827.22 |
| 2025-03-18 05:55:00,14.043,14.0695,14.043,14.0695,35753.12000000001 |
| 2025-03-18 06:00:00,14.0585,14.0805,14.0565,14.0565,37458.68000000001 |
| 2025-03-18 06:05:00,14.035499999999999,14.035499999999999,13.9915,13.995000000000001,33028.479999999996 |
| 2025-03-18 06:10:00,13.9825,13.9825,13.956,13.956,37845.0 |
| 2025-03-18 06:15:00,13.965499999999999,13.965499999999999,13.940999999999999,13.946000000000002,34025.9 |
| 2025-03-18 06:20:00,13.975000000000001,14.0,13.9465,13.9465,38609.1 |
| 2025-03-18 06:25:00,13.9175,13.947,13.914,13.947,31312.52 |
| 2025-03-18 06:30:00,13.949,13.967500000000001,13.942,13.967500000000001,33189.020000000004 |
| 2025-03-18 06:35:00,13.958,13.963999999999999,13.932500000000001,13.932500000000001,33073.82 |
| 2025-03-18 06:40:00,13.918,13.9595,13.918,13.9205,35686.240000000005 |
| 2025-03-18 06:45:00,13.8655,13.8955,13.8595,13.8955,32207.139999999996 |
| 2025-03-18 06:50:00,13.8775,13.9475,13.8775,13.930499999999999,40437.94 |
| 2025-03-18 06:55:00,13.9395,13.9725,13.937000000000001,13.9725,36190.280000000006 |
| 2025-03-18 07:00:00,13.969999999999999,14.1095,13.969999999999999,14.1095,32668.280000000006 |
| 2025-03-18 07:05:00,14.1135,14.1775,14.095500000000001,14.1765,26986.4 |
| 2025-03-18 07:10:00,14.1495,14.1495,14.0835,14.0835,29634.860000000004 |
| 2025-03-18 07:15:00,14.1295,14.1295,14.097000000000001,14.125499999999999,33577.88 |
| 2025-03-18 07:20:00,14.145,14.183499999999999,14.145,14.181999999999999,32521.460000000003 |
| 2025-03-18 07:25:00,14.160499999999999,14.1735,14.1585,14.1735,34289.520000000004 |
| 2025-03-18 07:30:00,14.1585,14.183,14.153500000000001,14.1665,33008.72 |
| 2025-03-18 07:35:00,14.1715,14.1865,14.1515,14.171,36565.44 |
| 2025-03-18 07:40:00,14.174,14.183499999999999,14.1645,14.183499999999999,35984.14 |
| 2025-03-18 07:45:00,14.18,14.2045,14.160499999999999,14.160499999999999,35104.14 |
| 2025-03-18 07:50:00,14.1425,14.191500000000001,14.1425,14.191500000000001,36321.740000000005 |
| 2025-03-18 07:55:00,14.1585,14.168,14.1345,14.1345,35271.259999999995 |
| 2025-03-18 08:00:00,14.173,14.2055,14.1625,14.2055,37387.08 |
| 2025-03-18 08:05:00,14.189,14.189,14.128499999999999,14.128499999999999,38093.8 |
| 2025-03-18 08:10:00,14.1045,14.1115,14.0795,14.1115,38883.78 |
| 2025-03-18 08:15:00,14.1195,14.1195,14.062000000000001,14.0785,40320.22 |
| 2025-03-18 08:20:00,14.0625,14.117999999999999,14.0625,14.117999999999999,42047.18 |
| 2025-03-18 08:25:00,14.1295,14.1745,14.1165,14.1745,37229.08 |
| 2025-03-18 08:30:00,14.179,14.2185,14.179,14.2185,33477.340000000004 |
| 2025-03-18 08:35:00,14.211500000000001,14.247499999999999,14.178,14.178,33798.42 |
| 2025-03-18 08:40:00,14.1575,14.161000000000001,14.1465,14.161000000000001,38863.42 |
| 2025-03-18 08:45:00,14.1595,14.189,14.1595,14.182500000000001,38680.58 |
| 2025-03-18 08:50:00,14.16,14.189499999999999,14.155000000000001,14.188500000000001,39018.72 |
| 2025-03-18 08:55:00,14.18,14.18,14.132,14.132,38097.28 |
| 2025-03-18 09:00:00,14.126000000000001,14.126000000000001,14.1145,14.123999999999999,38936.56 |
| 2025-03-18 09:05:00,14.1125,14.1415,14.1045,14.1265,42149.98 |
| 2025-03-18 09:10:00,14.1335,14.184999999999999,14.1335,14.1775,37350.840000000004 |
| 2025-03-18 09:15:00,14.1975,14.1975,14.1585,14.1585,36333.58 |
| 2025-03-18 09:20:00,14.1495,14.1655,14.14,14.14,35824.0 |
| 2025-03-18 09:25:00,14.1505,14.187999999999999,14.1505,14.174,33506.96 |
| 2025-03-18 09:30:00,14.1345,14.216000000000001,14.1345,14.216000000000001,36659.259999999995 |
| 2025-03-18 09:35:00,14.222000000000001,14.227,14.202,14.202,37101.64 |
| 2025-03-18 09:40:00,14.1845,14.2215,14.1845,14.213000000000001,38609.24 |
| 2025-03-18 09:45:00,14.225000000000001,14.225000000000001,14.1655,14.1655,34682.08 |
| 2025-03-18 09:50:00,14.1565,14.1565,14.123999999999999,14.123999999999999,39298.42 |
| 2025-03-18 09:55:00,14.125,14.125,14.062000000000001,14.064,34400.619999999995 |
| 2025-03-18 10:00:00,14.07,14.093,14.0545,14.093,35589.7 |
| 2025-03-18 10:05:00,14.0795,14.0795,14.02,14.02,38381.76 |
| 2025-03-18 10:10:00,14.032499999999999,14.032499999999999,13.9955,13.9965,38396.520000000004 |
| 2025-03-18 10:15:00,13.9455,13.9475,13.9085,13.9085,38305.560000000005 |
| 2025-03-18 10:20:00,13.9045,13.9235,13.9045,13.9235,35797.68000000001 |
| 2025-03-18 10:25:00,13.919,13.936499999999999,13.911999999999999,13.911999999999999,39190.259999999995 |
| 2025-03-18 10:30:00,13.901499999999999,13.901499999999999,13.872499999999999,13.8735,38824.06 |
| 2025-03-18 10:35:00,13.8885,13.9165,13.8885,13.899000000000001,41264.119999999995 |
| 2025-03-18 10:40:00,13.9115,13.9495,13.9115,13.940000000000001,41231.18 |
| 2025-03-18 10:45:00,13.913499999999999,13.929,13.8955,13.929,41392.22 |
| 2025-03-18 10:50:00,13.92,13.92,13.8925,13.9035,40336.3 |
| 2025-03-18 10:55:00,13.916,13.9215,13.8985,13.912500000000001,36758.92 |
| 2025-03-18 11:00:00,13.9205,13.9205,13.8695,13.8695,35412.86 |
| 2025-03-18 11:05:00,13.8665,13.8665,13.8315,13.835,38845.06 |
| 2025-03-18 11:10:00,13.859,13.906500000000001,13.859,13.8905,43003.44 |
| 2025-03-18 11:15:00,13.8855,13.8855,13.8415,13.853000000000002,37067.16 |
| 2025-03-18 11:20:00,13.872499999999999,13.872499999999999,13.834499999999998,13.834499999999998,40134.18000000001 |
| 2025-03-18 11:25:00,13.8265,13.847999999999999,13.8265,13.8335,39046.780000000006 |
| 2025-03-18 11:30:00,13.837499999999999,13.837499999999999,13.7895,13.8,35248.780000000006 |
| 2025-03-18 11:35:00,13.825,13.825,13.779,13.779,39463.0 |
| 2025-03-18 11:40:00,13.766,13.7705,13.7495,13.7495,38335.159999999996 |
| 2025-03-18 11:45:00,13.786999999999999,13.786999999999999,13.719000000000001,13.7195,35349.979999999996 |
| 2025-03-18 11:50:00,13.7025,13.713999999999999,13.6965,13.713999999999999,37705.46000000001 |
| 2025-03-18 11:55:00,13.7365,13.737,13.7055,13.7055,40231.96 |
| 2025-03-18 12:00:00,13.7225,13.778500000000001,13.7225,13.7585,39244.020000000004 |
| 2025-03-18 12:05:00,13.763,13.763,13.687999999999999,13.687999999999999,35552.22 |
| 2025-03-18 12:10:00,13.6975,13.7195,13.6975,13.716999999999999,38649.86 |
| 2025-03-18 12:15:00,13.6905,13.780000000000001,13.6905,13.780000000000001,40345.04 |
| 2025-03-18 12:20:00,13.7655,13.815999999999999,13.754999999999999,13.782,36828.22 |
| 2025-03-18 12:25:00,13.781500000000001,13.781500000000001,13.743500000000001,13.743500000000001,38694.72 |
| 2025-03-18 12:30:00,13.7275,13.739,13.692499999999999,13.6985,39086.6 |
| 2025-03-18 12:35:00,13.724,13.7315,13.712499999999999,13.7315,42782.259999999995 |
| 2025-03-18 12:40:00,13.7445,13.782499999999999,13.7325,13.782499999999999,39258.119999999995 |
| 2025-03-18 12:45:00,13.8085,13.8085,13.7695,13.7695,37905.68000000001 |
| 2025-03-18 12:50:00,13.773,13.773,13.744499999999999,13.7645,37671.42 |
| 2025-03-18 12:55:00,13.746500000000001,13.746500000000001,13.7225,13.739,37301.740000000005 |
| 2025-03-18 13:00:00,13.726500000000001,13.768,13.726500000000001,13.743,40916.54 |
| 2025-03-18 13:05:00,13.75,13.7765,13.75,13.7595,38836.88 |
| 2025-03-18 13:10:00,13.7595,13.777999999999999,13.7375,13.7375,42358.18 |
| 2025-03-18 13:15:00,13.7425,13.7955,13.7355,13.7955,39769.14 |
| 2025-03-18 13:20:00,13.807500000000001,13.807500000000001,13.763,13.8005,30932.420000000002 |
| 2025-03-18 13:25:00,13.810500000000001,13.825,13.8005,13.825,38609.740000000005 |
| 2025-03-18 13:30:00,13.785,13.819500000000001,13.7395,13.7395,36954.58 |
| 2025-03-18 13:35:00,13.7105,13.7105,13.6585,13.689499999999999,32421.879999999997 |
| 2025-03-18 13:40:00,13.64,13.682500000000001,13.6095,13.6095,34488.740000000005 |
| 2025-03-18 13:45:00,13.631499999999999,13.631499999999999,13.5715,13.590499999999999,27360.579999999998 |
| 2025-03-18 13:50:00,13.545,13.591999999999999,13.541,13.591999999999999,35222.42 |
| 2025-03-18 13:55:00,13.572,13.5835,13.548,13.5835,33674.5 |
| 2025-03-18 14:00:00,13.575,13.6025,13.5585,13.6025,31367.879999999997 |
| 2025-03-18 14:05:00,13.5945,13.653500000000001,13.5945,13.653500000000001,31342.819999999996 |
| 2025-03-18 14:10:00,13.6375,13.661000000000001,13.6365,13.661000000000001,33868.840000000004 |
| 2025-03-18 14:15:00,13.6655,13.6685,13.6335,13.6455,36491.380000000005 |
| 2025-03-18 14:20:00,13.663,13.690999999999999,13.663,13.680499999999999,35956.54 |
| 2025-03-18 14:25:00,13.688500000000001,13.7105,13.676,13.7105,34314.159999999996 |
| 2025-03-18 14:30:00,13.687999999999999,13.7535,13.687999999999999,13.745999999999999,37242.08 |
| 2025-03-18 14:35:00,13.7455,13.7895,13.7455,13.7895,31703.74 |
| 2025-03-18 14:40:00,13.818000000000001,13.838000000000001,13.762,13.762,34800.4 |
| 2025-03-18 14:45:00,13.7695,13.7695,13.7275,13.731,32451.22 |
| 2025-03-18 14:50:00,13.757000000000001,13.774999999999999,13.745000000000001,13.7585,34688.240000000005 |
| 2025-03-18 14:55:00,13.7685,13.784,13.7615,13.784,35731.520000000004 |
| 2025-03-18 15:00:00,13.743500000000001,13.743500000000001,13.697,13.7175,37916.560000000005 |
| 2025-03-18 15:05:00,13.7105,13.7205,13.6955,13.7135,40095.619999999995 |
| 2025-03-18 15:10:00,13.708,13.7355,13.708,13.7355,40973.6 |
| 2025-03-18 15:15:00,13.722000000000001,13.729,13.6905,13.697,39534.82 |
| 2025-03-18 15:20:00,13.7085,13.7145,13.688500000000001,13.688500000000001,36698.56 |
| 2025-03-18 15:25:00,13.720500000000001,13.754000000000001,13.720500000000001,13.7295,39592.8 |
| 2025-03-18 15:30:00,13.718499999999999,13.718499999999999,13.6925,13.6925,36245.6 |
| 2025-03-18 15:35:00,13.705,13.737,13.705,13.7315,38084.62 |
| 2025-03-18 15:40:00,13.720500000000001,13.720500000000001,13.6685,13.6685,40219.92 |
| 2025-03-18 15:45:00,13.6905,13.6905,13.6345,13.6345,35720.81999999999 |
| 2025-03-18 15:50:00,13.6115,13.622499999999999,13.602,13.602,33389.6 |
| 2025-03-18 15:55:00,13.586500000000001,13.59,13.5815,13.5895,32944.88 |
| 2025-03-18 16:00:00,13.5825,13.6125,13.5825,13.5975,36138.18 |
| 2025-03-18 16:05:00,13.6095,13.6095,13.5565,13.561,35656.42 |
| 2025-03-18 16:10:00,13.5685,13.6325,13.5685,13.6325,34782.8 |
| 2025-03-18 16:15:00,13.6105,13.6105,13.594999999999999,13.594999999999999,37587.62 |
| 2025-03-18 16:20:00,13.619499999999999,13.634,13.611,13.611,38078.700000000004 |
| 2025-03-18 16:25:00,13.6155,13.6755,13.6155,13.6755,35293.86 |
| 2025-03-18 16:30:00,13.672,13.685500000000001,13.6455,13.6455,32865.02 |
| 2025-03-18 16:35:00,13.658000000000001,13.6665,13.6145,13.6145,36978.46 |
| 2025-03-18 16:40:00,13.595500000000001,13.595500000000001,13.544,13.544,38864.86 |
| 2025-03-18 16:45:00,13.556999999999999,13.556999999999999,13.5055,13.532499999999999,35961.479999999996 |
| 2025-03-18 16:50:00,13.5275,13.557500000000001,13.508,13.557500000000001,34477.82 |
| 2025-03-18 16:55:00,13.5785,13.6265,13.5785,13.6265,30123.920000000002 |
| 2025-03-18 17:00:00,13.637,13.6465,13.6235,13.624500000000001,35904.42 |
| 2025-03-18 17:05:00,13.600999999999999,13.600999999999999,13.564499999999999,13.5705,38424.8 |
| 2025-03-18 17:10:00,13.578,13.61,13.578,13.59,36011.280000000006 |
| 2025-03-18 17:15:00,13.5805,13.5935,13.5395,13.5395,38385.98 |
| 2025-03-18 17:20:00,13.530999999999999,13.561499999999999,13.530999999999999,13.5435,31790.54 |
| 2025-03-18 17:25:00,13.5415,13.547,13.517,13.5185,36341.1 |
| 2025-03-18 17:30:00,13.5075,13.5175,13.4755,13.5175,33305.58 |
| 2025-03-18 17:35:00,13.5225,13.589500000000001,13.5225,13.589500000000001,35749.46 |
| 2025-03-18 17:40:00,13.58,13.58,13.554,13.554,37911.06 |
| 2025-03-18 17:45:00,13.564,13.564,13.504000000000001,13.5205,36355.2 |
| 2025-03-18 17:50:00,13.533999999999999,13.533999999999999,13.5105,13.5105,41088.72 |
| 2025-03-18 17:55:00,13.5085,13.5275,13.492,13.516,38701.259999999995 |
| 2025-03-18 18:00:00,13.5165,13.522,13.4805,13.4805,36500.439999999995 |
| 2025-03-18 18:05:00,13.5145,13.5345,13.5145,13.5345,38447.31999999999 |
| 2025-03-18 18:10:00,13.5145,13.5305,13.500499999999999,13.530000000000001,37346.659999999996 |
| 2025-03-18 18:15:00,13.527999999999999,13.5505,13.525500000000001,13.5505,35156.96000000001 |
| 2025-03-18 18:20:00,13.555499999999999,13.569500000000001,13.5475,13.5475,37956.240000000005 |
| 2025-03-18 18:25:00,13.555,13.555,13.4995,13.4995,35013.18 |
| 2025-03-18 18:30:00,13.5185,13.5185,13.4665,13.488,37489.240000000005 |
| 2025-03-18 18:35:00,13.506,13.5165,13.499500000000001,13.499500000000001,35790.619999999995 |
| 2025-03-18 18:40:00,13.5155,13.5165,13.500499999999999,13.500499999999999,34865.0 |
| 2025-03-18 18:45:00,13.5225,13.586500000000001,13.5225,13.586500000000001,41005.3 |
| 2025-03-18 18:50:00,13.593499999999999,13.6025,13.5675,13.5675,39900.020000000004 |
| 2025-03-18 18:55:00,13.5745,13.5745,13.549,13.556999999999999,39715.259999999995 |
| 2025-03-18 19:00:00,13.553,13.5805,13.553,13.561499999999999,41338.4 |
| 2025-03-18 19:05:00,13.5405,13.5685,13.5405,13.564,41034.81999999999 |
| 2025-03-18 19:10:00,13.592500000000001,13.595500000000001,13.5825,13.595500000000001,34936.159999999996 |
| 2025-03-18 19:15:00,13.599499999999999,13.6025,13.597999999999999,13.6025,37842.88 |
| 2025-03-18 19:20:00,13.629000000000001,13.629000000000001,13.586,13.5945,34804.82 |
| 2025-03-18 19:25:00,13.5805,13.5805,13.5765,13.5785,36697.54 |
| 2025-03-18 19:30:00,13.582,13.6435,13.582,13.6355,34251.82 |
| 2025-03-18 19:35:00,13.6345,13.6455,13.6345,13.6435,38277.08 |
| 2025-03-18 19:40:00,13.655999999999999,13.662500000000001,13.6325,13.6325,36401.92 |
| 2025-03-18 19:45:00,13.6485,13.663499999999999,13.648499999999999,13.6495,33434.64 |
| 2025-03-18 19:50:00,13.6655,13.707,13.6655,13.679,34108.56 |
| 2025-03-18 19:55:00,13.6665,13.7335,13.6665,13.7075,32015.32 |
| 2025-03-18 20:00:00,13.721,13.7225,13.696,13.7035,34599.159999999996 |
| 2025-03-18 20:05:00,13.7025,13.713000000000001,13.689499999999999,13.698,35897.8 |
| 2025-03-18 20:10:00,13.6725,13.6735,13.651499999999999,13.651499999999999,39460.46 |
| 2025-03-18 20:15:00,13.6545,13.6545,13.6385,13.6425,37770.32 |
| 2025-03-18 20:20:00,13.6295,13.643,13.626000000000001,13.6385,39496.0 |
| 2025-03-18 20:25:00,13.6375,13.6375,13.6065,13.61,36542.54 |
| 2025-03-18 20:30:00,13.6065,13.615,13.5935,13.6045,38347.0 |
| 2025-03-18 20:35:00,13.603,13.603,13.589500000000001,13.599499999999999,36256.560000000005 |
| 2025-03-18 20:40:00,13.5945,13.615,13.590499999999999,13.590499999999999,39156.8 |
| 2025-03-18 20:45:00,13.5845,13.622,13.5845,13.6145,40258.14 |
| 2025-03-18 20:50:00,13.625,13.6425,13.6005,13.6385,41054.119999999995 |
| 2025-03-18 20:55:00,13.6405,13.6455,13.6385,13.6385,42719.32 |
| 2025-03-18 21:00:00,13.6435,13.6435,13.6295,13.64,37595.74 |
| 2025-03-18 21:05:00,13.638,13.651,13.631,13.631,36693.36 |
| 2025-03-18 21:10:00,13.622,13.6695,13.613,13.6695,38033.38 |
| 2025-03-18 21:15:00,13.6735,13.686499999999999,13.6725,13.6845,33082.12 |
| 2025-03-18 21:20:00,13.6775,13.6775,13.653500000000001,13.653500000000001,35152.3 |
| 2025-03-18 21:25:00,13.656500000000001,13.6645,13.649999999999999,13.657,35076.240000000005 |
| 2025-03-18 21:30:00,13.651,13.651,13.620999999999999,13.6295,34525.94 |
| 2025-03-18 21:35:00,13.6145,13.6325,13.6145,13.623000000000001,34600.06 |
| 2025-03-18 21:40:00,13.621500000000001,13.621500000000001,13.596,13.6025,33439.28 |
| 2025-03-18 21:45:00,13.597000000000001,13.597000000000001,13.5915,13.5915,40038.8 |
| 2025-03-18 21:50:00,13.5915,13.619,13.5915,13.619,40888.04 |
| 2025-03-18 21:55:00,13.61,13.617,13.5955,13.617,36526.3 |
| 2025-03-18 22:00:00,13.595500000000001,13.6485,13.595500000000001,13.6485,38006.82 |
| 2025-03-18 22:05:00,13.627500000000001,13.637,13.6005,13.6075,39903.3 |
| 2025-03-18 22:10:00,13.6035,13.666,13.6035,13.645,37012.52 |
| 2025-03-18 22:15:00,13.644,13.6445,13.6325,13.6355,35118.86 |
| 2025-03-18 22:20:00,13.650500000000001,13.6775,13.650500000000001,13.6775,35167.340000000004 |
| 2025-03-18 22:25:00,13.6695,13.683,13.6205,13.6205,36034.86 |
| 2025-03-18 22:30:00,13.6125,13.625,13.6005,13.614,36986.1 |
| 2025-03-18 22:35:00,13.638,13.655000000000001,13.636,13.636,33916.28 |
| 2025-03-18 22:40:00,13.631499999999999,13.653500000000001,13.6295,13.653500000000001,37664.66 |
| 2025-03-18 22:45:00,13.6425,13.6585,13.6425,13.6435,37880.46000000001 |
| 2025-03-18 22:50:00,13.664,13.7355,13.664,13.7355,33077.2 |
| 2025-03-18 22:55:00,13.7375,13.7485,13.726500000000001,13.726500000000001,34721.04 |
| 2025-03-18 23:00:00,13.7305,13.7645,13.7305,13.7645,31612.940000000002 |
| 2025-03-18 23:05:00,13.7895,13.7905,13.7865,13.7865,32664.580000000005 |
| 2025-03-18 23:10:00,13.779499999999999,13.8215,13.779499999999999,13.8215,32763.8 |
| 2025-03-18 23:15:00,13.8475,13.875499999999999,13.845500000000001,13.845500000000001,34738.92 |
| 2025-03-18 23:20:00,13.871500000000001,13.871500000000001,13.8275,13.870999999999999,34116.78 |
| 2025-03-18 23:25:00,13.855,13.9055,13.855,13.9055,34851.520000000004 |
| 2025-03-18 23:30:00,13.8955,13.9285,13.869499999999999,13.9285,33876.96 |
| 2025-03-18 23:35:00,13.91,13.922,13.900500000000001,13.922,31637.1 |
| 2025-03-18 23:40:00,13.927,13.947,13.916,13.916,34896.0 |
| 2025-03-18 23:45:00,13.8955,13.915,13.8955,13.899000000000001,36017.4 |
| 2025-03-18 23:50:00,13.913,13.946000000000002,13.913,13.925,36921.04 |
| 2025-03-18 23:55:00,13.939,13.939,13.910499999999999,13.910499999999999,33791.1 |
| 2025-03-19 00:00:00,13.9175,13.9375,13.9005,13.9375,33167.28 |
|
|
