crypto.ai/cryptoai/data/BNBUSDT/BNBUSDT_raw_20250427121618.csv

,timestamp,open,high,low,close,volume,close_time,quote_asset_volume,number_of_trades,taker_buy_base_asset_volume,taker_buy_quote_asset_volume,ignore
0,2025-03-28 00:00:00,637.36,637.51,637.21,637.22,237.551,2025-03-28 00:00:59.999,151411.55792,676,168.742,107553.31199,0
1,2025-03-28 00:01:00,637.22,637.24,636.72,636.84,390.19,2025-03-28 00:01:59.999,248548.97902,905,136.472,86926.1187,0
2,2025-03-28 00:02:00,636.83,636.91,636.72,636.9,144.814,2025-03-28 00:02:59.999,92213.52817,408,94.428,60129.16464,0
3,2025-03-28 00:03:00,636.9,636.91,636.62,636.74,173.001,2025-03-28 00:03:59.999,110157.11125,496,95.444,60771.30798,0
4,2025-03-28 00:04:00,636.73,636.81,636.33,636.4,193.661,2025-03-28 00:04:59.999,123287.43551,713,74.696,47554.28311,0
5,2025-03-28 00:05:00,636.41,636.62,635.93,636.03,625.33,2025-03-28 00:05:59.999,397868.31891,1144,212.518,135241.95152,0
6,2025-03-28 00:06:00,636.04,636.14,635.9,635.9,72.552,2025-03-28 00:06:59.999,46145.88666,415,32.387,20599.85271,0
7,2025-03-28 00:07:00,635.91,636.35,635.8,636.35,132.363,2025-03-28 00:07:59.999,84189.93066,515,52.062,33117.62287,0
8,2025-03-28 00:08:00,636.35,637.17,636.35,637.05,302.171,2025-03-28 00:08:59.999,192421.94215,791,224.653,143045.81232,0
9,2025-03-28 00:09:00,637.05,637.06,636.38,636.42,382.962,2025-03-28 00:09:59.999,243822.93171,832,118.076,75176.40542,0
10,2025-03-28 00:10:00,636.42,636.77,636.41,636.76,105.493,2025-03-28 00:10:59.999,67155.50484,321,81.01,51569.84766,0
11,2025-03-28 00:11:00,636.76,637.1,636.76,637.1,91.539,2025-03-28 00:11:59.999,58302.6897,284,68.654,43728.5023,0
12,2025-03-28 00:12:00,637.09,637.09,636.24,636.41,292.428,2025-03-28 00:12:59.999,186129.82871,700,136.842,87089.79217,0
13,2025-03-28 00:13:00,636.41,636.5,636.4,636.48,128.001,2025-03-28 00:13:59.999,81466.87588,318,97.907,62313.65696,0
14,2025-03-28 00:14:00,636.49,636.7,636.41,636.42,141.88,2025-03-28 00:14:59.999,90325.29694,395,80.958,51541.13917,0
15,2025-03-28 00:15:00,636.41,636.69,636.41,636.68,94.977,2025-03-28 00:15:59.999,60458.13592,353,58.546,37270.7357,0
16,2025-03-28 00:16:00,636.68,636.8,636.57,636.58,72.525,2025-03-28 00:16:59.999,46174.13789,305,40.183,25584.15961,0
17,2025-03-28 00:17:00,636.58,636.8,636.57,636.8,113.127,2025-03-28 00:17:59.999,72029.5977,354,94.921,60438.53087,0
18,2025-03-28 00:18:00,636.8,636.9,636.79,636.86,97.624,2025-03-28 00:18:59.999,62168.59521,186,73.384,46731.87823,0
19,2025-03-28 00:19:00,636.86,637.0,636.81,636.83,138.683,2025-03-28 00:19:59.999,88323.63699,307,64.293,40944.78139,0
20,2025-03-28 00:20:00,636.84,636.84,636.51,636.52,108.86,2025-03-28 00:20:59.999,69318.75747,313,83.194,52976.69875,0
21,2025-03-28 00:21:00,636.52,636.56,636.2,636.2,127.452,2025-03-28 00:21:59.999,81116.51104,400,26.824,17074.00076,0
22,2025-03-28 00:22:00,636.21,636.21,636.0,636.0,117.928,2025-03-28 00:22:59.999,75009.40158,271,101.864,64791.50068,0
23,2025-03-28 00:23:00,636.01,636.04,635.98,636.01,88.092,2025-03-28 00:23:59.999,56027.95768,206,67.456,42903.06945,0
24,2025-03-28 00:24:00,636.0,636.1,635.95,635.96,106.676,2025-03-28 00:24:59.999,67848.15884,257,74.654,47482.01137,0
25,2025-03-28 00:25:00,635.95,636.1,635.9,635.97,125.269,2025-03-28 00:25:59.999,79670.98853,388,84.387,53671.51087,0
26,2025-03-28 00:26:00,635.96,636.04,635.51,635.62,268.607,2025-03-28 00:26:59.999,170768.52727,704,150.127,95445.21076,0
27,2025-03-28 00:27:00,635.61,635.62,635.2,635.56,425.123,2025-03-28 00:27:59.999,270110.84234,804,151.842,96482.62599,0
28,2025-03-28 00:28:00,635.55,635.59,635.3,635.3,248.832,2025-03-28 00:28:59.999,158132.03841,493,75.559,48018.92262,0
29,2025-03-28 00:29:00,635.31,635.31,634.64,634.98,651.264,2025-03-28 00:29:59.999,413548.38108,1037,166.201,105516.68956,0
30,2025-03-28 00:30:00,634.98,634.98,634.5,634.7,679.838,2025-03-28 00:30:59.999,431501.26198,1069,236.3,149987.07077,0
31,2025-03-28 00:31:00,634.71,635.53,634.71,635.4,454.864,2025-03-28 00:31:59.999,288930.15891,856,370.231,235156.29515,0
32,2025-03-28 00:32:00,635.4,635.59,635.36,635.36,185.331,2025-03-28 00:32:59.999,117773.31852,425,132.492,84196.5899,0
33,2025-03-28 00:33:00,635.36,635.66,635.25,635.25,118.439,2025-03-28 00:33:59.999,75264.64748,450,53.162,33783.96042,0
34,2025-03-28 00:34:00,635.25,635.25,634.34,634.34,298.786,2025-03-28 00:34:59.999,189667.96007,818,116.835,74161.01941,0
35,2025-03-28 00:35:00,634.34,635.0,633.85,634.91,666.002,2025-03-28 00:35:59.999,422401.55179,1429,404.174,256354.61761,0
36,2025-03-28 00:36:00,634.91,635.21,634.67,635.2,754.064,2025-03-28 00:36:59.999,478828.11136,1281,316.015,200681.92382,0
37,2025-03-28 00:37:00,635.2,635.21,634.54,634.74,675.758,2025-03-28 00:37:59.999,428978.21644,1216,279.127,177187.20324,0
38,2025-03-28 00:38:00,634.74,634.89,634.24,634.62,528.666,2025-03-28 00:38:59.999,335470.09974,1473,294.385,186804.04599,0
39,2025-03-28 00:39:00,634.63,635.05,634.5,635.04,494.954,2025-03-28 00:39:59.999,314155.55016,1097,269.988,171370.9444,0
40,2025-03-28 00:40:00,635.04,635.34,634.7,635.14,581.291,2025-03-28 00:40:59.999,369161.2608,1219,330.936,210171.78106,0
41,2025-03-28 00:41:00,635.15,635.51,635.12,635.5,643.62,2025-03-28 00:41:59.999,408901.20886,1079,405.562,257662.63779,0
42,2025-03-28 00:42:00,635.51,636.12,635.41,635.99,431.074,2025-03-28 00:42:59.999,274047.53418,925,316.329,201099.38039,0
43,2025-03-28 00:43:00,635.99,636.0,635.61,635.75,502.923,2025-03-28 00:43:59.999,319753.90498,892,245.953,156371.60256,0
44,2025-03-28 00:44:00,635.74,636.1,635.66,635.94,525.498,2025-03-28 00:44:59.999,334177.32711,964,272.213,173105.59524,0
45,2025-03-28 00:45:00,635.94,635.94,635.3,635.31,603.308,2025-03-28 00:45:59.999,383467.82092,1069,306.336,194715.3692,0
46,2025-03-28 00:46:00,635.31,635.38,634.91,634.91,683.328,2025-03-28 00:46:59.999,434038.09808,1197,275.12,174756.45906,0
47,2025-03-28 00:47:00,634.92,635.79,634.92,635.71,150.317,2025-03-28 00:47:59.999,95506.9582,614,132.213,84003.22291,0
48,2025-03-28 00:48:00,635.72,636.45,635.71,636.3,325.854,2025-03-28 00:48:59.999,207309.99744,981,197.789,125825.96088,0
49,2025-03-28 00:49:00,636.3,636.66,636.26,636.34,568.698,2025-03-28 00:49:59.999,361983.24592,1036,247.077,157264.32592,0
50,2025-03-28 00:50:00,636.33,636.68,636.2,636.62,548.32,2025-03-28 00:50:59.999,348999.61854,1269,323.372,205818.4351,0
51,2025-03-28 00:51:00,636.62,636.68,636.2,636.25,634.329,2025-03-28 00:51:59.999,403715.44476,1225,249.862,159021.93282,0
52,2025-03-28 00:52:00,636.26,636.46,635.7,635.8,478.553,2025-03-28 00:52:59.999,304407.63094,1198,144.179,91717.56693,0
53,2025-03-28 00:53:00,635.8,636.33,635.8,635.94,1061.199,2025-03-28 00:53:59.999,674976.12763,1117,850.848,541182.76717,0
54,2025-03-28 00:54:00,635.94,636.07,635.85,636.02,133.133,2025-03-28 00:54:59.999,84665.25359,375,42.173,26818.55981,0
55,2025-03-28 00:55:00,636.01,636.05,635.6,635.63,304.299,2025-03-28 00:55:59.999,193512.40906,563,101.237,64381.05563,0
56,2025-03-28 00:56:00,635.63,635.99,635.63,635.98,63.023,2025-03-28 00:56:59.999,40068.42238,327,46.821,29765.66858,0
57,2025-03-28 00:57:00,635.98,636.8,635.98,636.68,179.71,2025-03-28 00:57:59.999,114400.14297,612,143.82,91548.46572,0
58,2025-03-28 00:58:00,636.67,636.67,636.27,636.3,180.424,2025-03-28 00:58:59.999,114835.27473,374,76.665,48798.95018,0
59,2025-03-28 00:59:00,636.3,636.89,636.15,636.87,748.136,2025-03-28 00:59:59.999,476263.51155,814,653.658,416119.03679,0
60,2025-03-28 01:00:00,636.88,637.08,636.55,636.55,523.632,2025-03-28 01:00:59.999,333493.24635,1116,230.551,146842.21082,0
61,2025-03-28 01:01:00,636.55,636.79,636.31,636.35,251.466,2025-03-28 01:01:59.999,160063.93619,627,94.391,60081.58805,0
62,2025-03-28 01:02:00,636.35,636.41,636.1,636.15,163.703,2025-03-28 01:02:59.999,104164.76414,405,72.53,46149.42248,0
63,2025-03-28 01:03:00,636.15,636.6,636.15,636.31,61.509,2025-03-28 01:03:59.999,39138.5237,410,53.014,33732.31376,0
64,2025-03-28 01:04:00,636.3,636.41,636.15,636.15,60.479,2025-03-28 01:04:59.999,38484.61476,233,40.653,25868.90014,0
65,2025-03-28 01:05:00,636.15,636.2,635.18,635.44,947.475,2025-03-28 01:05:59.999,602224.43956,701,63.888,40629.52954,0
66,2025-03-28 01:06:00,635.44,635.45,635.23,635.34,244.722,2025-03-28 01:06:59.999,155475.25698,348,208.523,132474.9552,0
67,2025-03-28 01:07:00,635.34,635.34,635.01,635.01,84.187,2025-03-28 01:07:59.999,53472.44093,408,26.855,17056.9578,0
68,2025-03-28 01:08:00,635.01,635.21,635.0,635.08,483.882,2025-03-28 01:08:59.999,307310.72005,472,329.626,209341.59571,0
69,2025-03-28 01:09:00,635.07,635.09,635.07,635.09,96.526,2025-03-28 01:09:59.999,61301.36526,165,56.658,35982.3945,0
70,2025-03-28 01:10:00,635.09,635.18,634.84,634.84,154.778,2025-03-28 01:10:59.999,98286.28406,471,100.907,64075.51532,0
71,2025-03-28 01:11:00,634.85,635.34,634.85,635.34,304.621,2025-03-28 01:11:59.999,193440.76899,594,162.27,103049.86041,0
72,2025-03-28 01:12:00,635.34,635.34,634.96,634.96,54.808,2025-03-28 01:12:59.999,34811.61914,331,22.573,14337.57804,0
73,2025-03-28 01:13:00,634.97,635.13,634.82,634.92,77.785,2025-03-28 01:13:59.999,49389.47848,523,43.154,27400.75628,0
74,2025-03-28 01:14:00,634.92,634.98,634.83,634.98,158.437,2025-03-28 01:14:59.999,100590.61633,351,114.326,72586.62417,0
75,2025-03-28 01:15:00,634.98,635.1,634.8,634.81,168.131,2025-03-28 01:15:59.999,106756.454,437,90.076,57199.50381,0
76,2025-03-28 01:16:00,634.81,635.2,634.8,635.2,75.415,2025-03-28 01:16:59.999,47880.97528,365,61.158,38829.10881,0
77,2025-03-28 01:17:00,635.2,635.27,634.96,634.97,101.703,2025-03-28 01:17:59.999,64590.18621,436,52.778,33519.15794,0
78,2025-03-28 01:18:00,634.97,634.97,634.7,634.87,182.97,2025-03-28 01:18:59.999,116149.4489,485,36.455,23141.4472,0
79,2025-03-28 01:19:00,634.87,634.93,634.87,634.93,69.867,2025-03-28 01:19:59.999,44358.21644,162,46.7,29649.81404,0
80,2025-03-28 01:20:00,634.93,635.3,634.92,635.12,95.771,2025-03-28 01:20:59.999,60820.06168,402,53.769,34148.1949,0
81,2025-03-28 01:21:00,635.12,635.26,635.1,635.11,119.684,2025-03-28 01:21:59.999,76017.86759,455,83.741,53187.07359,0
82,2025-03-28 01:22:00,635.11,635.2,635.05,635.2,49.178,2025-03-28 01:22:59.999,31233.63564,202,34.437,21871.19509,0
83,2025-03-28 01:23:00,635.2,635.6,635.2,635.4,226.143,2025-03-28 01:23:59.999,143698.16295,472,140.239,89103.67401,0
84,2025-03-28 01:24:00,635.4,635.4,635.08,635.08,219.927,2025-03-28 01:24:59.999,139713.72475,382,36.148,22959.61653,0
85,2025-03-28 01:25:00,635.09,635.1,634.95,635.1,85.21,2025-03-28 01:25:59.999,54109.12671,283,38.93,24720.83534,0
86,2025-03-28 01:26:00,635.09,635.17,634.91,635.03,214.38,2025-03-28 01:26:59.999,136141.0174,436,145.244,92234.5017,0
87,2025-03-28 01:27:00,635.02,635.4,635.02,635.4,111.178,2025-03-28 01:27:59.999,70618.23114,287,96.856,61520.2676,0
88,2025-03-28 01:28:00,635.39,635.4,635.18,635.18,90.971,2025-03-28 01:28:59.999,57795.44825,241,26.743,16988.89377,0
89,2025-03-28 01:29:00,635.18,635.19,634.71,635.01,202.059,2025-03-28 01:29:59.999,128281.92029,452,47.512,30160.66297,0
90,2025-03-28 01:30:00,635.01,635.01,634.5,634.51,481.568,2025-03-28 01:30:59.999,305681.48184,833,83.049,52712.8031,0
91,2025-03-28 01:31:00,634.5,634.99,634.48,634.87,136.017,2025-03-28 01:31:59.999,86325.75082,481,112.118,71160.09463,0
92,2025-03-28 01:32:00,634.87,635.77,634.87,635.62,311.521,2025-03-28 01:32:59.999,197987.62959,803,186.01,118205.74227,0
93,2025-03-28 01:33:00,635.62,636.46,635.61,636.38,179.764,2025-03-28 01:33:59.999,114337.61659,792,112.403,71496.52909,0
94,2025-03-28 01:34:00,636.37,636.55,636.1,636.47,106.284,2025-03-28 01:34:59.999,67638.18649,1132,58.323,37114.53031,0
95,2025-03-28 01:35:00,636.48,637.14,636.47,637.11,158.024,2025-03-28 01:35:59.999,100632.97768,990,114.919,73184.74949,0
96,2025-03-28 01:36:00,637.11,637.11,636.5,636.57,85.126,2025-03-28 01:36:59.999,54195.63965,1040,36.055,22953.11551,0
97,2025-03-28 01:37:00,636.58,636.58,636.4,636.41,81.784,2025-03-28 01:37:59.999,52053.92265,334,67.308,42840.30018,0
98,2025-03-28 01:38:00,636.4,636.73,636.38,636.67,226.196,2025-03-28 01:38:59.999,143983.43931,420,70.715,45016.43269,0
99,2025-03-28 01:39:00,636.67,637.09,636.65,637.09,57.423,2025-03-28 01:39:59.999,36568.74867,255,46.339,29511.59137,0
100,2025-03-28 01:40:00,637.09,637.36,636.98,636.99,329.334,2025-03-28 01:40:59.999,209844.30912,582,200.928,128035.34175,0
101,2025-03-28 01:41:00,636.99,636.99,636.58,636.8,68.467,2025-03-28 01:41:59.999,43597.3506,450,27.919,17776.72341,0
102,2025-03-28 01:42:00,636.8,637.03,636.79,637.02,73.17,2025-03-28 01:42:59.999,46603.12861,414,49.301,31400.37221,0
103,2025-03-28 01:43:00,637.02,637.32,637.01,637.1,138.695,2025-03-28 01:43:59.999,88374.00895,410,105.162,67008.04983,0
104,2025-03-28 01:44:00,637.11,637.24,637.01,637.01,78.88,2025-03-28 01:44:59.999,50257.82574,304,21.391,13628.64944,0
105,2025-03-28 01:45:00,637.0,637.1,636.74,636.93,177.027,2025-03-28 01:45:59.999,112750.04041,800,122.484,78008.03605,0
106,2025-03-28 01:46:00,636.93,637.12,636.81,636.91,185.006,2025-03-28 01:46:59.999,117850.28913,466,102.507,65293.94671,0
107,2025-03-28 01:47:00,636.92,637.36,636.91,637.26,87.652,2025-03-28 01:47:59.999,55845.10924,453,34.572,22024.02368,0
108,2025-03-28 01:48:00,637.25,637.25,636.94,636.95,99.956,2025-03-28 01:48:59.999,63677.6191,443,64.186,40890.08578,0
109,2025-03-28 01:49:00,636.94,636.99,636.68,636.77,119.728,2025-03-28 01:49:59.999,76238.19787,372,18.392,11710.82108,0
110,2025-03-28 01:50:00,636.77,636.85,636.57,636.84,116.556,2025-03-28 01:50:59.999,74207.8011,416,90.245,57456.56991,0
111,2025-03-28 01:51:00,636.85,637.0,636.84,636.89,27.003,2025-03-28 01:51:59.999,17198.39888,272,17.104,10893.48975,0
112,2025-03-28 01:52:00,636.89,636.89,636.43,636.43,110.25,2025-03-28 01:52:59.999,70184.9654,358,86.955,55356.21004,0
113,2025-03-28 01:53:00,636.44,636.62,636.33,636.61,135.626,2025-03-28 01:53:59.999,86308.55068,369,78.473,49938.95649,0
114,2025-03-28 01:54:00,636.61,637.06,636.61,637.06,38.094,2025-03-28 01:54:59.999,24263.65785,296,29.759,18954.7852,0
115,2025-03-28 01:55:00,637.06,637.06,636.35,636.42,142.976,2025-03-28 01:55:59.999,91042.98313,470,46.33,29491.38761,0
116,2025-03-28 01:56:00,636.41,636.6,636.41,636.6,57.408,2025-03-28 01:56:59.999,36540.81382,250,30.512,19420.12089,0
117,2025-03-28 01:57:00,636.6,636.78,636.5,636.77,292.515,2025-03-28 01:57:59.999,186219.89295,334,228.586,145524.16733,0
118,2025-03-28 01:58:00,636.78,636.85,636.76,636.84,40.492,2025-03-28 01:58:59.999,25784.66743,157,18.687,11900.00087,0
119,2025-03-28 01:59:00,636.84,636.85,636.41,636.41,75.028,2025-03-28 01:59:59.999,47768.06394,229,11.476,7305.69592,0
120,2025-03-28 02:00:00,636.41,636.41,636.06,636.17,303.382,2025-03-28 02:00:59.999,193016.60791,561,220.759,140447.8477,0
121,2025-03-28 02:01:00,636.18,636.6,636.17,636.2,400.771,2025-03-28 02:01:59.999,255014.62721,464,333.627,212284.38776,0
122,2025-03-28 02:02:00,636.2,636.23,636.0,636.0,83.35,2025-03-28 02:02:59.999,53018.01141,283,27.461,17466.81458,0
123,2025-03-28 02:03:00,636.0,636.01,635.47,635.49,455.417,2025-03-28 02:03:59.999,289518.35556,676,284.774,181007.05348,0
124,2025-03-28 02:04:00,635.48,635.48,634.98,634.98,223.03,2025-03-28 02:04:59.999,141665.32521,595,168.284,106890.55415,0
125,2025-03-28 02:05:00,634.98,635.07,634.76,635.06,508.337,2025-03-28 02:05:59.999,322747.79762,612,403.781,256354.74838,0
126,2025-03-28 02:06:00,635.07,635.2,634.93,635.19,260.471,2025-03-28 02:06:59.999,165401.41008,398,232.802,147830.98283,0
127,2025-03-28 02:07:00,635.19,635.19,634.86,634.91,220.357,2025-03-28 02:07:59.999,139940.12166,326,37.133,23576.33685,0
128,2025-03-28 02:08:00,634.91,635.1,634.72,635.09,324.903,2025-03-28 02:08:59.999,206280.30855,462,159.55,101299.61398,0
129,2025-03-28 02:09:00,635.1,635.22,634.95,634.95,317.707,2025-03-28 02:09:59.999,201787.17356,449,109.032,69249.66943,0
130,2025-03-28 02:10:00,634.95,635.2,634.8,635.19,103.391,2025-03-28 02:10:59.999,65647.66792,311,32.298,20507.91606,0
131,2025-03-28 02:11:00,635.2,635.35,635.19,635.35,58.864,2025-03-28 02:11:59.999,37393.75315,194,31.732,20158.49743,0
132,2025-03-28 02:12:00,635.35,635.35,635.16,635.16,169.063,2025-03-28 02:12:59.999,107406.51081,320,61.146,38846.60077,0
133,2025-03-28 02:13:00,635.16,635.41,635.15,635.37,123.332,2025-03-28 02:13:59.999,78353.0245,283,81.867,52011.70952,0
134,2025-03-28 02:14:00,635.36,635.37,635.01,635.02,66.146,2025-03-28 02:14:59.999,42020.7488,223,26.646,16928.20824,0
135,2025-03-28 02:15:00,635.01,635.29,634.97,635.11,86.078,2025-03-28 02:15:59.999,54667.36473,481,60.774,38597.50699,0
136,2025-03-28 02:16:00,635.1,635.18,635.05,635.13,176.137,2025-03-28 02:16:59.999,111860.25432,260,169.695,107768.77974,0
137,2025-03-28 02:17:00,635.13,635.29,635.05,635.11,342.841,2025-03-28 02:17:59.999,217744.76542,429,252.129,160126.14212,0
138,2025-03-28 02:18:00,635.12,635.2,635.12,635.2,122.067,2025-03-28 02:18:59.999,77534.57523,288,31.726,20151.95615,0
139,2025-03-28 02:19:00,635.19,635.28,635.05,635.26,230.881,2025-03-28 02:19:59.999,146642.07845,346,183.616,116620.11028,0
140,2025-03-28 02:20:00,635.26,635.53,635.26,635.52,83.951,2025-03-28 02:20:59.999,53346.1011,264,71.948,45719.3349,0
141,2025-03-28 02:21:00,635.52,636.0,635.52,635.62,118.447,2025-03-28 02:21:59.999,75312.39367,452,57.374,36477.51824,0
142,2025-03-28 02:22:00,635.61,635.77,635.6,635.73,49.512,2025-03-28 02:22:59.999,31473.23474,240,28.782,18295.80802,0
143,2025-03-28 02:23:00,635.74,635.74,635.25,635.35,80.526,2025-03-28 02:23:59.999,51171.70434,460,26.155,16619.44366,0
144,2025-03-28 02:24:00,635.35,635.36,635.2,635.2,88.29,2025-03-28 02:24:59.999,56093.47347,238,25.463,16177.75501,0
145,2025-03-28 02:25:00,635.2,635.46,635.11,635.46,122.769,2025-03-28 02:25:59.999,77992.05681,330,104.542,66413.63065,0
146,2025-03-28 02:26:00,635.45,635.45,635.07,635.14,174.477,2025-03-28 02:26:59.999,110829.20381,397,71.812,45615.08751,0
147,2025-03-28 02:27:00,635.13,635.36,635.13,635.34,380.653,2025-03-28 02:27:59.999,241792.23772,314,351.515,223280.56903,0
148,2025-03-28 02:28:00,635.33,635.47,635.29,635.3,249.711,2025-03-28 02:28:59.999,158654.99683,361,223.344,141902.59433,0
149,2025-03-28 02:29:00,635.3,635.31,635.12,635.28,84.047,2025-03-28 02:29:59.999,53389.4306,246,43.059,27353.09315,0
150,2025-03-28 02:30:00,635.28,635.48,635.04,635.05,476.693,2025-03-28 02:30:59.999,302847.04868,556,181.828,115508.64775,0
151,2025-03-28 02:31:00,635.05,635.05,634.78,634.8,186.848,2025-03-28 02:31:59.999,118633.64741,372,71.457,45363.29218,0
152,2025-03-28 02:32:00,634.8,634.84,634.01,634.5,606.221,2025-03-28 02:32:59.999,384502.41655,790,40.266,25547.31621,0
153,2025-03-28 02:33:00,634.5,634.6,634.44,634.57,58.908,2025-03-28 02:33:59.999,37379.69586,322,28.941,18364.25088,0
154,2025-03-28 02:34:00,634.57,634.71,634.56,634.59,42.671,2025-03-28 02:34:59.999,27079.125,290,30.255,19199.76984,0
155,2025-03-28 02:35:00,634.6,634.61,634.01,634.01,143.387,2025-03-28 02:35:59.999,90978.6479,417,48.678,30890.12372,0
156,2025-03-28 02:36:00,634.0,634.01,633.7,633.74,942.362,2025-03-28 02:36:59.999,597417.97475,637,75.465,47826.43851,0
157,2025-03-28 02:37:00,633.74,633.9,633.64,633.9,712.497,2025-03-28 02:37:59.999,451514.64721,502,427.427,270855.73149,0
158,2025-03-28 02:38:00,633.9,634.5,633.89,634.5,146.258,2025-03-28 02:38:59.999,92723.79354,347,133.463,84610.80102,0
159,2025-03-28 02:39:00,634.51,634.67,634.36,634.36,67.055,2025-03-28 02:39:59.999,42549.94556,514,18.816,11940.25428,0
160,2025-03-28 02:40:00,634.35,634.35,633.82,633.88,72.482,2025-03-28 02:40:59.999,45951.29375,555,33.861,21465.40272,0
161,2025-03-28 02:41:00,633.87,634.29,633.87,634.1,205.17,2025-03-28 02:41:59.999,130083.84522,718,188.234,119343.60069,0
162,2025-03-28 02:42:00,634.11,634.17,634.1,634.17,74.832,2025-03-28 02:42:59.999,47451.69792,190,55.449,35160.93357,0
163,2025-03-28 02:43:00,634.16,634.3,634.14,634.3,36.694,2025-03-28 02:43:59.999,23273.70262,396,22.735,14420.03234,0
164,2025-03-28 02:44:00,634.3,634.3,634.01,634.1,69.854,2025-03-28 02:44:59.999,44291.38453,364,29.523,18718.64036,0
165,2025-03-28 02:45:00,634.11,634.11,633.6,633.61,79.729,2025-03-28 02:45:59.999,50536.86372,444,28.906,18322.91907,0
166,2025-03-28 02:46:00,633.61,633.61,633.42,633.55,187.254,2025-03-28 02:46:59.999,118624.95282,514,137.757,87266.61049,0
167,2025-03-28 02:47:00,633.56,633.7,633.42,633.7,165.943,2025-03-28 02:47:59.999,105133.02222,497,44.088,27931.26086,0
168,2025-03-28 02:48:00,633.7,633.79,633.64,633.78,76.646,2025-03-28 02:48:59.999,48567.78331,244,42.727,27074.10842,0
169,2025-03-28 02:49:00,633.79,634.2,633.78,634.19,51.503,2025-03-28 02:49:59.999,32652.60872,281,29.57,18746.78888,0
170,2025-03-28 02:50:00,634.2,634.38,634.2,634.23,90.547,2025-03-28 02:50:59.999,57434.19799,253,35.383,22443.08719,0
171,2025-03-28 02:51:00,634.24,634.33,633.98,633.98,59.514,2025-03-28 02:51:59.999,37746.0409,327,34.302,21756.33715,0
172,2025-03-28 02:52:00,633.99,634.03,633.14,634.03,629.414,2025-03-28 02:52:59.999,398719.19269,826,103.344,65490.67557,0
173,2025-03-28 02:53:00,634.03,634.09,633.5,633.63,100.852,2025-03-28 02:53:59.999,63915.87176,438,35.196,22301.11581,0
174,2025-03-28 02:54:00,633.62,633.63,633.44,633.49,85.584,2025-03-28 02:54:59.999,54215.87121,241,71.194,45099.24826,0
175,2025-03-28 02:55:00,633.49,633.49,633.21,633.36,321.093,2025-03-28 02:55:59.999,203369.22821,542,250.852,158880.80816,0
176,2025-03-28 02:56:00,633.36,633.56,633.32,633.32,123.721,2025-03-28 02:56:59.999,78372.58078,296,66.341,42026.29733,0
177,2025-03-28 02:57:00,633.32,633.47,633.06,633.07,119.38,2025-03-28 02:57:59.999,75605.48296,432,38.601,24447.53601,0
178,2025-03-28 02:58:00,633.07,633.36,633.0,633.01,127.554,2025-03-28 02:58:59.999,80769.29627,407,61.998,39258.43598,0
179,2025-03-28 02:59:00,633.0,633.2,633.0,633.19,95.284,2025-03-28 02:59:59.999,60323.39197,231,66.138,41872.52413,0
180,2025-03-28 03:00:00,633.2,633.29,632.87,633.0,108.803,2025-03-28 03:00:59.999,68872.95856,710,53.896,34113.46194,0
181,2025-03-28 03:01:00,633.0,633.15,632.74,632.74,102.183,2025-03-28 03:01:59.999,64679.98829,478,30.712,19441.52518,0
182,2025-03-28 03:02:00,632.74,633.04,632.74,633.04,133.405,2025-03-28 03:02:59.999,84431.10964,323,89.49,56634.95252,0
183,2025-03-28 03:03:00,633.03,633.18,632.82,633.17,100.915,2025-03-28 03:03:59.999,63875.5977,281,52.883,33472.77679,0
184,2025-03-28 03:04:00,633.17,633.43,633.17,633.31,83.96,2025-03-28 03:04:59.999,53172.7528,217,59.855,37906.4399,0
185,2025-03-28 03:05:00,633.3,633.4,633.17,633.17,84.152,2025-03-28 03:05:59.999,53292.52801,361,55.066,34872.38206,0
186,2025-03-28 03:06:00,633.17,633.17,632.7,632.71,113.109,2025-03-28 03:06:59.999,71595.19646,468,53.697,33992.34667,0
187,2025-03-28 03:07:00,632.7,632.94,632.6,632.66,86.154,2025-03-28 03:07:59.999,54521.43026,485,28.713,18170.56209,0
188,2025-03-28 03:08:00,632.66,632.84,632.5,632.84,100.747,2025-03-28 03:08:59.999,63741.75406,638,56.851,35969.40689,0
189,2025-03-28 03:09:00,632.83,632.83,632.63,632.75,127.064,2025-03-28 03:09:59.999,80395.36024,316,70.576,44654.73659,0
190,2025-03-28 03:10:00,632.75,632.84,632.71,632.75,113.931,2025-03-28 03:10:59.999,72095.01111,254,42.17,26685.18246,0
191,2025-03-28 03:11:00,632.76,632.84,632.5,632.5,48.368,2025-03-28 03:11:59.999,30601.02341,370,13.946,8824.10955,0
192,2025-03-28 03:12:00,632.5,632.5,632.29,632.31,79.444,2025-03-28 03:12:59.999,50238.43716,620,26.763,16924.16514,0
193,2025-03-28 03:13:00,632.31,632.84,632.22,632.84,178.845,2025-03-28 03:13:59.999,113091.5398,617,102.895,65067.83496,0
194,2025-03-28 03:14:00,632.84,633.18,632.83,633.18,75.284,2025-03-28 03:14:59.999,47652.68087,286,64.065,40550.94602,0
195,2025-03-28 03:15:00,633.18,633.18,632.8,632.92,209.349,2025-03-28 03:15:59.999,132517.02134,541,84.331,53372.18627,0
196,2025-03-28 03:16:00,632.91,632.91,632.55,632.9,72.722,2025-03-28 03:16:59.999,46012.7774,564,41.479,26243.43487,0
197,2025-03-28 03:17:00,632.89,632.99,632.24,632.99,289.68,2025-03-28 03:17:59.999,183258.82024,982,55.05,34820.89684,0
198,2025-03-28 03:18:00,632.98,633.9,632.98,633.62,255.767,2025-03-28 03:18:59.999,162048.20764,880,197.718,125260.62592,0
199,2025-03-28 03:19:00,633.62,633.62,633.1,633.6,174.875,2025-03-28 03:19:59.999,110764.51704,500,82.819,52453.72347,0
200,2025-03-28 03:20:00,633.59,633.79,633.08,633.79,202.114,2025-03-28 03:20:59.999,128004.16445,533,54.454,34492.21134,0
201,2025-03-28 03:21:00,633.78,633.8,633.2,633.27,67.926,2025-03-28 03:21:59.999,43033.27466,693,28.001,17739.11178,0
202,2025-03-28 03:22:00,633.27,633.34,633.01,633.17,81.77,2025-03-28 03:22:59.999,51772.88258,309,46.678,29555.6928,0
203,2025-03-28 03:23:00,633.18,633.48,633.1,633.2,79.501,2025-03-28 03:23:59.999,50347.79693,533,62.218,39401.97671,0
204,2025-03-28 03:24:00,633.21,633.3,633.04,633.08,86.319,2025-03-28 03:24:59.999,54657.18967,436,50.939,32255.11191,0
205,2025-03-28 03:25:00,633.08,633.09,632.8,632.98,80.079,2025-03-28 03:25:59.999,50686.83668,466,36.422,23053.66212,0
206,2025-03-28 03:26:00,632.99,633.19,632.7,632.7,49.931,2025-03-28 03:26:59.999,31605.65257,336,19.663,12446.5798,0
207,2025-03-28 03:27:00,632.7,633.09,632.7,632.76,409.746,2025-03-28 03:27:59.999,259304.9131,551,320.286,202687.2357,0
208,2025-03-28 03:28:00,632.77,632.77,632.4,632.69,155.742,2025-03-28 03:28:59.999,98516.78807,531,47.151,29824.197,0
209,2025-03-28 03:29:00,632.7,632.76,632.69,632.74,35.827,2025-03-28 03:29:59.999,22668.56737,163,16.781,10617.55304,0
210,2025-03-28 03:30:00,632.75,632.92,632.64,632.79,120.701,2025-03-28 03:30:59.999,76369.61137,550,72.368,45786.02152,0
211,2025-03-28 03:31:00,632.79,633.56,632.71,633.41,601.777,2025-03-28 03:31:59.999,381102.2574,848,447.462,283372.40669,0
212,2025-03-28 03:32:00,633.41,633.41,633.1,633.22,71.553,2025-03-28 03:32:59.999,45307.24344,380,25.273,16003.83549,0
213,2025-03-28 03:33:00,633.23,633.47,633.19,633.47,87.273,2025-03-28 03:33:59.999,55275.40485,305,9.767,6185.69021,0
214,2025-03-28 03:34:00,633.46,633.6,633.29,633.6,89.032,2025-03-28 03:34:59.999,56390.80718,295,44.767,28353.94336,0
215,2025-03-28 03:35:00,633.6,633.6,633.21,633.21,28.026,2025-03-28 03:35:59.999,17753.08505,383,13.863,8781.5647,0
216,2025-03-28 03:36:00,633.2,633.32,633.2,633.21,40.97,2025-03-28 03:36:59.999,25945.09604,255,17.467,11061.39158,0
217,2025-03-28 03:37:00,633.2,633.2,633.0,633.02,112.615,2025-03-28 03:37:59.999,71289.32042,245,66.381,42020.20487,0
218,2025-03-28 03:38:00,633.02,633.08,633.01,633.02,70.987,2025-03-28 03:38:59.999,44938.15595,251,51.627,32682.4027,0
219,2025-03-28 03:39:00,633.02,633.3,633.01,633.29,44.069,2025-03-28 03:39:59.999,27900.66026,256,31.815,20142.37871,0
220,2025-03-28 03:40:00,633.29,633.3,632.94,632.97,90.969,2025-03-28 03:40:59.999,57583.71481,315,41.088,26007.23087,0
221,2025-03-28 03:41:00,632.97,633.38,632.96,633.36,52.788,2025-03-28 03:41:59.999,33428.46234,327,42.294,26782.60669,0
222,2025-03-28 03:42:00,633.35,633.35,633.01,633.02,83.874,2025-03-28 03:42:59.999,53110.52616,360,50.399,31914.37815,0
223,2025-03-28 03:43:00,633.02,633.26,632.94,633.1,168.389,2025-03-28 03:43:59.999,106610.30387,398,50.292,31838.3268,0
224,2025-03-28 03:44:00,633.11,633.29,633.1,633.28,33.016,2025-03-28 03:44:59.999,20906.53995,184,22.271,14102.20503,0
225,2025-03-28 03:45:00,633.29,633.3,633.1,633.1,138.969,2025-03-28 03:45:59.999,87995.6616,304,40.817,25848.21236,0
226,2025-03-28 03:46:00,633.1,633.11,632.75,632.84,378.676,2025-03-28 03:46:59.999,239680.10292,405,135.84,85957.6161,0
227,2025-03-28 03:47:00,632.84,632.97,632.67,632.9,83.603,2025-03-28 03:47:59.999,52909.32527,458,22.299,14111.65439,0
228,2025-03-28 03:48:00,632.89,632.95,632.79,632.79,50.078,2025-03-28 03:48:59.999,31691.7069,320,37.98,24035.62641,0
229,2025-03-28 03:49:00,632.8,633.0,632.61,633.0,84.626,2025-03-28 03:49:59.999,53542.34162,371,63.626,40254.88945,0
230,2025-03-28 03:50:00,632.99,633.06,632.83,632.97,110.323,2025-03-28 03:50:59.999,69832.03394,319,62.05,39274.79227,0
231,2025-03-28 03:51:00,632.97,633.19,632.97,633.18,39.951,2025-03-28 03:51:59.999,25294.0763,163,16.757,10608.89694,0
232,2025-03-28 03:52:00,633.18,633.36,633.18,633.3,47.563,2025-03-28 03:52:59.999,30120.28839,207,32.281,20442.37407,0
233,2025-03-28 03:53:00,633.31,633.35,633.22,633.3,123.13,2025-03-28 03:53:59.999,77978.35622,210,29.986,18989.98793,0
234,2025-03-28 03:54:00,633.31,633.48,633.28,633.35,83.868,2025-03-28 03:54:59.999,53116.84902,283,66.375,42037.6653,0
235,2025-03-28 03:55:00,633.35,633.35,633.2,633.35,62.018,2025-03-28 03:55:59.999,39275.13008,256,26.101,16529.55579,0
236,2025-03-28 03:56:00,633.35,633.68,633.34,633.67,142.792,2025-03-28 03:56:59.999,90448.89642,391,74.91,47451.82182,0
237,2025-03-28 03:57:00,633.68,633.7,633.61,633.61,47.971,2025-03-28 03:57:59.999,30397.88596,229,16.675,10566.41164,0
238,2025-03-28 03:58:00,633.62,633.62,633.61,633.62,30.851,2025-03-28 03:58:59.999,19547.71748,69,21.537,13646.27394,0
239,2025-03-28 03:59:00,633.62,633.68,633.5,633.5,69.721,2025-03-28 03:59:59.999,44175.77287,226,12.191,7724.56238,0
240,2025-03-28 04:00:00,633.5,633.5,633.21,633.32,67.646,2025-03-28 04:00:59.999,42838.38833,476,48.568,30755.79561,0
241,2025-03-28 04:01:00,633.32,633.49,633.3,633.48,107.452,2025-03-28 04:01:59.999,68061.48457,357,55.711,35287.7347,0
242,2025-03-28 04:02:00,633.48,633.53,633.12,633.12,106.549,2025-03-28 04:02:59.999,67491.4306,278,62.515,39599.6951,0
243,2025-03-28 04:03:00,633.13,633.15,633.09,633.15,38.898,2025-03-28 04:03:59.999,24626.8915,138,29.214,18495.86718,0
244,2025-03-28 04:04:00,633.15,633.15,633.04,633.12,54.623,2025-03-28 04:04:59.999,34583.23699,182,29.755,18839.02893,0
245,2025-03-28 04:05:00,633.12,633.2,632.92,632.93,165.719,2025-03-28 04:05:59.999,104910.85102,416,63.227,40029.11909,0
246,2025-03-28 04:06:00,632.92,633.17,632.92,633.16,31.018,2025-03-28 04:06:59.999,19634.5777,200,22.389,14172.33331,0
247,2025-03-28 04:07:00,633.17,633.3,633.16,633.2,52.107,2025-03-28 04:07:59.999,32995.46081,251,10.976,6950.23212,0
248,2025-03-28 04:08:00,633.2,633.45,633.2,633.44,56.726,2025-03-28 04:08:59.999,35922.9175,236,26.808,16977.81104,0
249,2025-03-28 04:09:00,633.45,633.74,633.44,633.68,185.119,2025-03-28 04:09:59.999,117302.69536,383,150.433,95322.87499,0
250,2025-03-28 04:10:00,633.67,634.0,633.67,634.0,175.669,2025-03-28 04:10:59.999,111350.44523,261,155.826,98772.05417,0
251,2025-03-28 04:11:00,634.0,634.2,633.99,634.19,73.343,2025-03-28 04:11:59.999,46507.60206,396,52.707,33421.20027,0
252,2025-03-28 04:12:00,634.19,634.44,634.19,634.34,87.845,2025-03-28 04:12:59.999,55723.7517,350,43.365,27507.19506,0
253,2025-03-28 04:13:00,634.35,634.52,634.33,634.49,124.012,2025-03-28 04:13:59.999,78676.33432,493,95.611,60656.30019,0
254,2025-03-28 04:14:00,634.5,634.6,634.42,634.43,120.906,2025-03-28 04:14:59.999,76716.28029,303,57.007,36172.11714,0
255,2025-03-28 04:15:00,634.42,634.42,633.9,633.91,65.481,2025-03-28 04:15:59.999,41521.56029,383,7.087,4495.00416,0
256,2025-03-28 04:16:00,633.91,634.43,633.9,634.32,84.817,2025-03-28 04:16:59.999,53789.74659,468,41.654,26411.97536,0
257,2025-03-28 04:17:00,634.31,634.32,634.13,634.13,40.143,2025-03-28 04:17:59.999,25458.41304,292,18.298,11603.979,0
258,2025-03-28 04:18:00,634.14,634.3,634.06,634.3,80.84,2025-03-28 04:18:59.999,51264.66181,491,39.67,25156.59999,0
259,2025-03-28 04:19:00,634.3,634.49,634.2,634.48,116.233,2025-03-28 04:19:59.999,73729.51433,373,67.068,42543.92293,0
260,2025-03-28 04:20:00,634.49,634.78,634.45,634.67,86.66,2025-03-28 04:20:59.999,54998.16044,501,41.469,26317.73062,0
261,2025-03-28 04:21:00,634.68,634.68,634.21,634.28,111.267,2025-03-28 04:21:59.999,70577.85952,596,62.722,39784.61345,0
262,2025-03-28 04:22:00,634.28,634.64,634.27,634.62,178.763,2025-03-28 04:22:59.999,113434.82676,397,90.369,57340.11959,0
263,2025-03-28 04:23:00,634.62,634.74,634.61,634.69,80.607,2025-03-28 04:23:59.999,51158.96144,246,51.84,32900.80623,0
264,2025-03-28 04:24:00,634.7,634.75,634.53,634.75,66.06,2025-03-28 04:24:59.999,41924.87745,227,52.1,33065.41067,0
265,2025-03-28 04:25:00,634.75,634.78,634.5,634.75,82.444,2025-03-28 04:25:59.999,52322.14857,332,23.73,15060.33476,0
266,2025-03-28 04:26:00,634.76,634.9,634.6,634.9,67.267,2025-03-28 04:26:59.999,42697.55174,210,54.859,34821.97014,0
267,2025-03-28 04:27:00,634.9,635.0,634.9,635.0,42.719,2025-03-28 04:27:59.999,27123.67887,125,27.832,17671.24907,0
268,2025-03-28 04:28:00,635.0,635.11,634.8,634.8,246.816,2025-03-28 04:28:59.999,156729.44554,418,105.204,66805.59604,0
269,2025-03-28 04:29:00,634.81,634.81,634.4,634.41,173.357,2025-03-28 04:29:59.999,110003.7998,491,41.3,26205.24077,0
270,2025-03-28 04:30:00,634.4,634.4,633.64,633.85,75.985,2025-03-28 04:30:59.999,48164.1125,605,21.634,13712.17618,0
271,2025-03-28 04:31:00,633.86,633.88,633.31,633.31,97.623,2025-03-28 04:31:59.999,61851.74459,635,42.543,26953.0888,0
272,2025-03-28 04:32:00,633.32,633.32,631.88,632.38,726.983,2025-03-28 04:32:59.999,459710.91695,2248,229.156,144914.20822,0
273,2025-03-28 04:33:00,632.37,632.77,632.19,632.77,297.314,2025-03-28 04:33:59.999,188027.40155,1202,239.837,151685.18747,0
274,2025-03-28 04:34:00,632.76,633.0,632.4,633.0,663.666,2025-03-28 04:34:59.999,419821.73792,692,522.648,330630.86344,0
275,2025-03-28 04:35:00,633.0,633.0,632.54,632.55,122.173,2025-03-28 04:35:59.999,77306.77182,685,29.602,18730.56351,0
276,2025-03-28 04:36:00,632.55,632.55,632.2,632.2,81.344,2025-03-28 04:36:59.999,51438.38143,527,16.711,10566.52401,0
277,2025-03-28 04:37:00,632.21,632.4,632.19,632.22,1441.032,2025-03-28 04:37:59.999,911275.04438,510,1237.423,782521.56829,0
278,2025-03-28 04:38:00,632.21,632.21,631.88,631.99,641.371,2025-03-28 04:38:59.999,405340.35215,577,255.368,161389.99163,0
279,2025-03-28 04:39:00,632.0,632.0,630.99,631.51,1818.273,2025-03-28 04:39:59.999,1147914.74731,2211,792.3,500133.53852,0
280,2025-03-28 04:40:00,631.51,631.52,630.01,630.01,2541.236,2025-03-28 04:40:59.999,1602780.67677,5662,1213.217,765196.13391,0
281,2025-03-28 04:41:00,630.02,630.07,629.2,629.93,4181.258,2025-03-28 04:41:59.999,2633212.42526,5865,1400.951,882110.96523,0
282,2025-03-28 04:42:00,629.93,630.53,629.36,630.31,593.242,2025-03-28 04:42:59.999,373768.88453,2406,311.323,196155.66031,0
283,2025-03-28 04:43:00,630.31,630.9,630.06,630.74,462.659,2025-03-28 04:43:59.999,291667.33012,1693,349.056,220048.1678,0
284,2025-03-28 04:44:00,630.73,631.8,630.56,631.15,1008.403,2025-03-28 04:44:59.999,636545.11443,1762,799.315,504524.92347,0
285,2025-03-28 04:45:00,631.14,631.14,630.0,630.21,359.43,2025-03-28 04:45:59.999,226585.78809,1604,131.842,83092.99068,0
286,2025-03-28 04:46:00,630.21,630.21,629.32,629.97,318.622,2025-03-28 04:46:59.999,200637.82235,1381,159.379,100355.27864,0
287,2025-03-28 04:47:00,630.0,630.9,630.0,630.66,393.361,2025-03-28 04:47:59.999,247961.30165,1287,193.499,121968.28792,0
288,2025-03-28 04:48:00,630.66,630.66,630.01,630.01,338.259,2025-03-28 04:48:59.999,213218.04987,790,147.044,92683.75718,0
289,2025-03-28 04:49:00,630.01,630.39,630.0,630.02,254.795,2025-03-28 04:49:59.999,160561.91761,811,124.283,78315.33503,0
290,2025-03-28 04:50:00,630.02,630.02,629.39,629.69,564.053,2025-03-28 04:50:59.999,355124.6204,1589,427.792,269328.66702,0
291,2025-03-28 04:51:00,629.69,629.86,629.42,629.42,317.679,2025-03-28 04:51:59.999,200016.49783,943,271.103,170690.57509,0
292,2025-03-28 04:52:00,629.43,629.81,629.3,629.72,532.715,2025-03-28 04:52:59.999,335360.67801,976,485.156,305422.99513,0
293,2025-03-28 04:53:00,629.72,629.72,629.18,629.19,287.667,2025-03-28 04:53:59.999,181026.27229,592,177.45,111668.93493,0
294,2025-03-28 04:54:00,629.19,629.79,629.14,629.46,1101.164,2025-03-28 04:54:59.999,693044.36534,1238,734.959,462600.5822,0
295,2025-03-28 04:55:00,629.46,629.46,628.9,629.31,421.575,2025-03-28 04:55:59.999,265244.56925,1216,194.418,122328.25314,0
296,2025-03-28 04:56:00,629.31,629.59,628.97,629.29,573.365,2025-03-28 04:56:59.999,360780.13355,1436,253.47,159499.81836,0
297,2025-03-28 04:57:00,629.28,629.87,629.02,629.65,582.933,2025-03-28 04:57:59.999,367002.62047,1080,274.779,172976.79594,0
298,2025-03-28 04:58:00,629.65,630.18,629.6,630.18,1006.099,2025-03-28 04:58:59.999,633687.11101,1084,927.35,584079.21032,0
299,2025-03-28 04:59:00,630.18,631.6,630.18,631.01,958.111,2025-03-28 04:59:59.999,604611.0053,1662,733.363,462745.29264,0
300,2025-03-28 05:00:00,631.0,631.0,630.32,630.34,370.467,2025-03-28 05:00:59.999,233604.36569,1124,198.526,125181.66265,0
301,2025-03-28 05:01:00,630.35,630.9,630.34,630.9,296.74,2025-03-28 05:01:59.999,187116.23476,838,114.078,71936.7826,0
302,2025-03-28 05:02:00,630.9,631.0,630.61,630.75,182.742,2025-03-28 05:02:59.999,115268.78382,865,107.933,68081.4005,0
303,2025-03-28 05:03:00,630.75,631.1,630.69,630.89,319.651,2025-03-28 05:03:59.999,201646.51498,923,190.263,120025.23084,0
304,2025-03-28 05:04:00,630.89,630.91,630.27,630.27,153.6,2025-03-28 05:04:59.999,96859.8731,730,100.849,63591.78789,0
305,2025-03-28 05:05:00,630.28,630.61,630.2,630.3,341.432,2025-03-28 05:05:59.999,215237.22975,1249,220.559,139041.26945,0
306,2025-03-28 05:06:00,630.3,631.0,630.16,631.0,218.454,2025-03-28 05:06:59.999,137727.34987,815,137.672,86791.78013,0
307,2025-03-28 05:07:00,630.99,631.76,630.99,631.76,310.956,2025-03-28 05:07:59.999,196327.00352,829,207.656,131113.6134,0
308,2025-03-28 05:08:00,631.75,631.75,630.38,630.45,654.82,2025-03-28 05:08:59.999,413146.17447,1349,292.046,184248.35936,0
309,2025-03-28 05:09:00,630.45,630.51,629.83,630.51,935.656,2025-03-28 05:09:59.999,589524.92973,1037,272.897,171946.99925,0
310,2025-03-28 05:10:00,630.5,630.57,630.07,630.27,186.908,2025-03-28 05:10:59.999,117815.85821,885,100.882,63590.00342,0
311,2025-03-28 05:11:00,630.26,630.73,630.11,630.55,134.975,2025-03-28 05:11:59.999,85093.25072,597,58.413,36824.75358,0
312,2025-03-28 05:12:00,630.55,630.84,630.54,630.79,103.759,2025-03-28 05:12:59.999,65443.38751,294,89.049,56164.3277,0
313,2025-03-28 05:13:00,630.78,630.79,630.11,630.12,182.662,2025-03-28 05:13:59.999,115169.60168,521,156.258,98525.11494,0
314,2025-03-28 05:14:00,630.12,630.2,629.93,630.2,242.187,2025-03-28 05:14:59.999,152602.9771,392,63.979,40310.45746,0
315,2025-03-28 05:15:00,630.2,630.37,629.8,630.05,239.23,2025-03-28 05:15:59.999,150729.59698,734,162.89,102624.97729,0
316,2025-03-28 05:16:00,630.05,630.05,629.5,629.69,287.903,2025-03-28 05:16:59.999,181279.59525,912,141.148,88873.34556,0
317,2025-03-28 05:17:00,629.69,630.55,629.6,630.55,619.242,2025-03-28 05:17:59.999,390123.13929,902,497.317,313328.05282,0
318,2025-03-28 05:18:00,630.54,630.54,630.01,630.29,219.723,2025-03-28 05:18:59.999,138478.95838,574,78.463,49443.75934,0
319,2025-03-28 05:19:00,630.3,630.8,630.29,630.49,253.654,2025-03-28 05:19:59.999,159968.65866,524,137.696,86835.13594,0
320,2025-03-28 05:20:00,630.5,631.3,630.5,631.1,677.504,2025-03-28 05:20:59.999,427428.63223,820,417.558,263426.16886,0
321,2025-03-28 05:21:00,631.11,632.05,631.11,632.03,272.972,2025-03-28 05:21:59.999,172437.76734,906,255.333,161295.24337,0
322,2025-03-28 05:22:00,632.04,632.51,632.04,632.18,404.599,2025-03-28 05:22:59.999,255833.01118,1526,312.247,197433.55071,0
323,2025-03-28 05:23:00,632.19,632.19,631.63,631.64,181.338,2025-03-28 05:23:59.999,114607.63073,759,129.077,81573.85822,0
324,2025-03-28 05:24:00,631.64,631.64,631.26,631.39,149.844,2025-03-28 05:24:59.999,94612.68204,585,67.153,42401.44161,0
325,2025-03-28 05:25:00,631.4,631.9,631.18,631.9,367.403,2025-03-28 05:25:59.999,232036.20081,1049,227.296,143555.62172,0
326,2025-03-28 05:26:00,631.89,631.98,631.68,631.69,476.149,2025-03-28 05:26:59.999,300825.1201,604,233.239,147366.19564,0
327,2025-03-28 05:27:00,631.69,631.69,631.21,631.6,145.79,2025-03-28 05:27:59.999,92054.63609,717,94.144,59444.40605,0
328,2025-03-28 05:28:00,631.6,631.6,631.03,631.09,183.916,2025-03-28 05:28:59.999,116091.15171,563,58.0,36609.97504,0
329,2025-03-28 05:29:00,631.09,631.09,630.2,630.59,295.949,2025-03-28 05:29:59.999,186572.40255,1083,71.724,45210.47921,0
330,2025-03-28 05:30:00,630.6,630.88,630.5,630.87,234.13,2025-03-28 05:30:59.999,147654.46283,862,129.257,81517.46087,0
331,2025-03-28 05:31:00,630.87,631.53,630.47,631.2,724.295,2025-03-28 05:31:59.999,457008.75814,1411,430.277,271517.86884,0
332,2025-03-28 05:32:00,631.2,631.89,631.2,631.21,675.258,2025-03-28 05:32:59.999,426497.41067,1011,265.919,167954.22213,0
333,2025-03-28 05:33:00,631.22,631.49,631.05,631.22,115.502,2025-03-28 05:33:59.999,72909.49286,621,44.187,27890.94196,0
334,2025-03-28 05:34:00,631.21,631.35,630.79,630.88,366.022,2025-03-28 05:34:59.999,230967.14974,575,49.03,30941.1557,0
335,2025-03-28 05:35:00,630.89,630.89,630.62,630.63,173.374,2025-03-28 05:35:59.999,109362.87065,572,96.11,60627.68167,0
336,2025-03-28 05:36:00,630.62,630.8,630.15,630.62,291.104,2025-03-28 05:36:59.999,183558.44104,825,170.539,107530.00254,0
337,2025-03-28 05:37:00,630.62,630.73,630.3,630.39,79.682,2025-03-28 05:37:59.999,50251.54394,275,43.582,27484.40172,0
338,2025-03-28 05:38:00,630.4,630.4,627.99,628.6,5458.282,2025-03-28 05:38:59.999,3432416.31392,3373,2139.554,1344881.80829,0
339,2025-03-28 05:39:00,628.6,629.21,628.5,629.12,694.057,2025-03-28 05:39:59.999,436447.69125,706,663.619,417304.33697,0
340,2025-03-28 05:40:00,629.12,629.19,628.81,629.0,740.434,2025-03-28 05:40:59.999,465688.22537,1003,385.518,242466.74645,0
341,2025-03-28 05:41:00,628.99,629.0,628.7,628.74,309.262,2025-03-28 05:41:59.999,194473.27814,761,249.479,156879.12332,0
342,2025-03-28 05:42:00,628.74,628.89,628.51,628.56,258.451,2025-03-28 05:42:59.999,162501.87301,679,207.007,130156.83802,0
343,2025-03-28 05:43:00,628.56,629.67,628.06,629.41,1271.219,2025-03-28 05:43:59.999,799331.30044,1483,952.391,598911.03237,0
344,2025-03-28 05:44:00,629.41,629.88,629.41,629.71,188.175,2025-03-28 05:44:59.999,118486.21438,697,134.775,84862.20102,0
345,2025-03-28 05:45:00,629.7,629.71,629.25,629.7,89.84,2025-03-28 05:45:59.999,56552.7532,689,54.818,34508.33725,0
346,2025-03-28 05:46:00,629.59,629.68,629.21,629.41,195.663,2025-03-28 05:46:59.999,123153.45817,844,118.597,74647.67049,0
347,2025-03-28 05:47:00,629.41,629.41,628.52,628.68,2872.548,2025-03-28 05:47:59.999,1806751.38856,1512,160.36,100832.86205,0
348,2025-03-28 05:48:00,628.67,629.7,628.67,629.7,337.871,2025-03-28 05:48:59.999,212575.59501,973,307.937,193745.20026,0
349,2025-03-28 05:49:00,629.69,630.22,629.54,630.21,179.113,2025-03-28 05:49:59.999,112832.27179,741,159.83,100688.28382,0
350,2025-03-28 05:50:00,630.21,630.21,629.42,629.47,428.096,2025-03-28 05:50:59.999,269574.6897,1246,166.276,104700.4111,0
351,2025-03-28 05:51:00,629.47,630.21,629.15,629.95,271.271,2025-03-28 05:51:59.999,170858.38588,979,230.353,145092.73937,0
352,2025-03-28 05:52:00,629.96,630.2,629.66,630.11,710.996,2025-03-28 05:52:59.999,447832.80896,904,224.413,141365.2661,0
353,2025-03-28 05:53:00,630.11,630.66,630.1,630.44,372.061,2025-03-28 05:53:59.999,234527.46362,1092,290.274,182976.73812,0
354,2025-03-28 05:54:00,630.45,630.81,630.41,630.44,292.534,2025-03-28 05:54:59.999,184480.35203,1050,201.401,127009.41113,0
355,2025-03-28 05:55:00,630.44,630.45,630.03,630.21,128.925,2025-03-28 05:55:59.999,81252.49413,535,49.308,31075.29492,0
356,2025-03-28 05:56:00,630.21,630.49,630.1,630.1,162.042,2025-03-28 05:56:59.999,102138.70018,534,133.463,84125.55011,0
357,2025-03-28 05:57:00,630.1,630.5,629.91,629.91,100.567,2025-03-28 05:57:59.999,63368.7727,388,57.894,36479.41409,0
358,2025-03-28 05:58:00,629.92,629.92,629.43,629.5,170.607,2025-03-28 05:58:59.999,107427.27827,355,134.656,84789.00654,0
359,2025-03-28 05:59:00,629.51,630.02,629.41,629.41,207.749,2025-03-28 05:59:59.999,130825.50389,455,131.514,82826.85408,0
360,2025-03-28 06:00:00,629.4,629.4,628.71,629.34,445.124,2025-03-28 06:00:59.999,280036.0198,1375,293.621,184725.80034,0
361,2025-03-28 06:01:00,629.34,629.89,629.17,629.89,176.847,2025-03-28 06:01:59.999,111302.60146,656,103.524,65156.36069,0
362,2025-03-28 06:02:00,629.89,630.07,629.5,629.79,188.289,2025-03-28 06:02:59.999,118589.27983,553,148.389,93459.26132,0
363,2025-03-28 06:03:00,629.78,630.0,629.62,629.99,205.178,2025-03-28 06:03:59.999,129219.60005,442,146.136,92036.1686,0
364,2025-03-28 06:04:00,629.99,630.75,629.99,630.63,301.77,2025-03-28 06:04:59.999,190243.62909,543,266.817,168209.90154,0
365,2025-03-28 06:05:00,630.62,630.81,630.52,630.53,240.595,2025-03-28 06:05:59.999,151741.78407,459,192.885,121652.49251,0
366,2025-03-28 06:06:00,630.52,630.64,630.52,630.64,179.239,2025-03-28 06:06:59.999,113026.82949,279,105.539,66551.42657,0
367,2025-03-28 06:07:00,630.65,631.0,630.65,630.83,225.001,2025-03-28 06:07:59.999,141945.70853,380,189.87,119783.09773,0
368,2025-03-28 06:08:00,630.83,630.84,630.48,630.48,176.15,2025-03-28 06:08:59.999,111105.19719,345,40.59,25597.94752,0
369,2025-03-28 06:09:00,630.48,630.9,630.45,630.89,128.276,2025-03-28 06:09:59.999,80896.46637,366,116.916,73732.78015,0
370,2025-03-28 06:10:00,630.9,631.4,630.89,631.29,498.493,2025-03-28 06:10:59.999,314638.99561,827,420.983,265715.55196,0
371,2025-03-28 06:11:00,631.29,631.6,631.21,631.59,416.696,2025-03-28 06:11:59.999,263112.57324,553,364.262,230003.7686,0
372,2025-03-28 06:12:00,631.6,632.01,631.58,631.71,486.641,2025-03-28 06:12:59.999,307444.9464,764,305.855,193222.78557,0
373,2025-03-28 06:13:00,631.71,632.0,631.7,632.0,228.501,2025-03-28 06:13:59.999,144370.12505,315,156.891,99131.86867,0
374,2025-03-28 06:14:00,631.99,632.3,631.99,632.08,466.463,2025-03-28 06:14:59.999,294875.19395,1120,241.966,152952.97065,0
375,2025-03-28 06:15:00,632.08,632.08,631.42,631.43,466.561,2025-03-28 06:15:59.999,294749.43987,1069,338.796,214033.47761,0
376,2025-03-28 06:16:00,631.42,631.42,631.21,631.28,186.658,2025-03-28 06:16:59.999,117840.23352,449,147.494,93114.28902,0
377,2025-03-28 06:17:00,631.27,631.51,630.93,631.11,444.189,2025-03-28 06:17:59.999,280399.66556,626,299.247,188891.63075,0
378,2025-03-28 06:18:00,631.1,631.29,630.97,630.97,303.784,2025-03-28 06:18:59.999,191740.16443,487,221.442,139769.28355,0
379,2025-03-28 06:19:00,630.97,631.73,630.82,631.7,620.651,2025-03-28 06:19:59.999,391829.68395,985,470.486,297014.31605,0
380,2025-03-28 06:20:00,631.69,632.25,631.63,632.25,426.848,2025-03-28 06:20:59.999,269721.78926,692,340.518,215157.14685,0
381,2025-03-28 06:21:00,632.25,632.49,632.25,632.32,222.274,2025-03-28 06:21:59.999,140555.35474,575,165.15,104431.36999,0
382,2025-03-28 06:22:00,632.32,632.43,632.21,632.39,162.839,2025-03-28 06:22:59.999,102973.16934,450,124.417,78676.34421,0
383,2025-03-28 06:23:00,632.39,632.58,632.38,632.49,191.186,2025-03-28 06:23:59.999,120928.92382,387,153.944,97372.37369,0
384,2025-03-28 06:24:00,632.48,632.54,632.48,632.53,132.126,2025-03-28 06:24:59.999,83568.58045,171,77.361,48930.46435,0
385,2025-03-28 06:25:00,632.53,632.54,632.23,632.24,275.025,2025-03-28 06:25:59.999,173915.44329,649,104.04,65783.38673,0
386,2025-03-28 06:26:00,632.23,632.37,632.2,632.2,114.973,2025-03-28 06:26:59.999,72693.8265,357,65.489,41406.37931,0
387,2025-03-28 06:27:00,632.21,632.68,632.2,632.62,323.975,2025-03-28 06:27:59.999,204900.68053,642,283.43,179257.08037,0
388,2025-03-28 06:28:00,632.62,633.07,632.62,633.03,168.924,2025-03-28 06:28:59.999,106899.23611,571,148.28,93834.82492,0
389,2025-03-28 06:29:00,633.03,633.33,632.96,633.33,214.526,2025-03-28 06:29:59.999,135821.73814,495,147.923,93657.46955,0
390,2025-03-28 06:30:00,633.33,633.42,632.93,632.93,299.389,2025-03-28 06:30:59.999,189555.65049,852,154.554,97852.15917,0
391,2025-03-28 06:31:00,632.93,632.93,632.23,632.66,311.692,2025-03-28 06:31:59.999,197115.88789,1052,231.086,146135.61495,0
392,2025-03-28 06:32:00,632.67,633.53,632.5,633.07,1004.6,2025-03-28 06:32:59.999,636059.37555,1430,633.173,400880.99013,0
393,2025-03-28 06:33:00,633.06,633.1,632.82,633.07,246.375,2025-03-28 06:33:59.999,155950.08425,796,178.48,112972.03761,0
394,2025-03-28 06:34:00,633.06,633.94,632.9,633.68,573.191,2025-03-28 06:34:59.999,363171.76439,788,545.577,345683.71865,0
395,2025-03-28 06:35:00,633.69,633.7,633.19,633.21,480.435,2025-03-28 06:35:59.999,304318.3274,1023,187.418,118713.23397,0
396,2025-03-28 06:36:00,633.21,633.21,632.77,632.78,76.502,2025-03-28 06:36:59.999,48426.08686,626,38.033,24077.30226,0
397,2025-03-28 06:37:00,632.78,632.78,632.18,632.47,148.338,2025-03-28 06:37:59.999,93818.07697,661,85.061,53802.8527,0
398,2025-03-28 06:38:00,632.47,632.49,632.17,632.45,110.476,2025-03-28 06:38:59.999,69863.04951,747,39.586,25034.75541,0
399,2025-03-28 06:39:00,632.46,632.74,632.4,632.57,261.392,2025-03-28 06:39:59.999,165348.237,564,114.269,72278.55585,0
400,2025-03-28 06:40:00,632.58,633.1,632.51,632.81,354.172,2025-03-28 06:40:59.999,224131.16747,942,274.727,173856.43412,0
401,2025-03-28 06:41:00,632.8,632.8,632.02,632.03,173.884,2025-03-28 06:41:59.999,109942.54504,618,57.529,36366.41375,0
402,2025-03-28 06:42:00,632.02,632.1,631.81,631.9,234.414,2025-03-28 06:42:59.999,148140.39635,768,122.988,77722.13022,0
403,2025-03-28 06:43:00,631.91,631.91,631.68,631.86,36.533,2025-03-28 06:43:59.999,23081.12092,372,14.028,8862.81389,0
404,2025-03-28 06:44:00,631.86,632.46,631.85,632.46,488.725,2025-03-28 06:44:59.999,308964.08786,899,367.65,232416.54595,0
405,2025-03-28 06:45:00,632.46,632.55,631.9,631.91,313.844,2025-03-28 06:45:59.999,198443.09221,998,93.061,58841.76426,0
406,2025-03-28 06:46:00,631.91,631.91,631.21,631.54,324.466,2025-03-28 06:46:59.999,204871.81466,1280,181.073,114334.19072,0
407,2025-03-28 06:47:00,631.53,631.86,631.21,631.85,207.462,2025-03-28 06:47:59.999,131002.8902,741,160.05,101065.40731,0
408,2025-03-28 06:48:00,631.86,631.9,631.23,631.63,1022.898,2025-03-28 06:48:59.999,646010.12649,1424,527.299,333002.98601,0
409,2025-03-28 06:49:00,631.63,632.16,631.48,631.99,386.621,2025-03-28 06:49:59.999,244281.29956,914,250.282,158133.84398,0
410,2025-03-28 06:50:00,632.0,632.07,631.8,632.05,231.356,2025-03-28 06:50:59.999,146195.9607,581,179.397,113357.84265,0
411,2025-03-28 06:51:00,632.06,632.36,631.76,631.94,255.842,2025-03-28 06:51:59.999,161699.15196,969,168.294,106363.90055,0
412,2025-03-28 06:52:00,631.94,632.1,631.62,631.7,175.012,2025-03-28 06:52:59.999,110586.49705,715,94.029,59418.00626,0
413,2025-03-28 06:53:00,631.69,631.7,631.3,631.41,281.039,2025-03-28 06:53:59.999,177470.67103,620,209.553,132331.50417,0
414,2025-03-28 06:54:00,631.41,632.1,631.41,632.1,156.996,2025-03-28 06:54:59.999,99190.64737,532,129.569,81862.85849,0
415,2025-03-28 06:55:00,632.1,632.33,631.95,632.1,419.94,2025-03-28 06:55:59.999,265469.7956,596,206.012,130234.23288,0
416,2025-03-28 06:56:00,632.09,632.09,631.26,631.7,657.064,2025-03-28 06:56:59.999,415017.76982,848,309.403,195390.26708,0
417,2025-03-28 06:57:00,631.7,631.9,631.54,631.72,90.792,2025-03-28 06:57:59.999,57356.84789,436,36.864,23288.75872,0
418,2025-03-28 06:58:00,631.72,631.77,631.05,631.18,539.552,2025-03-28 06:58:59.999,340671.28839,746,227.086,143412.43908,0
419,2025-03-28 06:59:00,631.17,631.81,630.9,631.51,527.495,2025-03-28 06:59:59.999,333002.29911,1097,397.38,250842.3755,0
420,2025-03-28 07:00:00,631.51,632.37,631.41,631.88,935.603,2025-03-28 07:00:59.999,591238.21712,1475,344.155,217440.04936,0
421,2025-03-28 07:01:00,631.87,632.42,631.75,632.2,377.09,2025-03-28 07:01:59.999,238335.47861,869,265.605,167875.0876,0
422,2025-03-28 07:02:00,632.2,632.91,631.41,632.41,649.813,2025-03-28 07:02:59.999,410899.83751,1382,376.875,238293.41456,0
423,2025-03-28 07:03:00,632.4,632.7,632.31,632.55,127.489,2025-03-28 07:03:59.999,80633.71364,469,79.479,50265.04716,0
424,2025-03-28 07:04:00,632.56,632.93,632.56,632.75,116.796,2025-03-28 07:04:59.999,73899.74851,433,62.926,39816.27861,0
425,2025-03-28 07:05:00,632.76,633.16,632.6,633.16,124.844,2025-03-28 07:05:59.999,79010.4208,704,97.702,61834.12088,0
426,2025-03-28 07:06:00,633.16,633.3,632.75,632.75,197.915,2025-03-28 07:06:59.999,125302.1207,473,100.044,63344.81561,0
427,2025-03-28 07:07:00,632.75,632.76,632.41,632.56,157.941,2025-03-28 07:07:59.999,99909.52278,404,95.564,60451.57957,0
428,2025-03-28 07:08:00,632.56,632.8,632.55,632.7,103.435,2025-03-28 07:08:59.999,65438.80125,290,82.899,52445.05327,0
429,2025-03-28 07:09:00,632.69,632.9,632.5,632.53,165.225,2025-03-28 07:09:59.999,104538.06457,377,71.513,45248.35014,0
430,2025-03-28 07:10:00,632.52,632.52,631.71,631.77,249.591,2025-03-28 07:10:59.999,157763.99074,532,118.466,74873.06929,0
431,2025-03-28 07:11:00,631.78,631.78,631.4,631.76,94.406,2025-03-28 07:11:59.999,59628.47244,402,61.107,38598.04102,0
432,2025-03-28 07:12:00,631.76,631.78,631.43,631.43,74.912,2025-03-28 07:12:59.999,47317.38994,226,47.094,29746.67662,0
433,2025-03-28 07:13:00,631.42,631.42,630.58,630.64,376.112,2025-03-28 07:13:59.999,237253.02508,953,214.903,135541.29225,0
434,2025-03-28 07:14:00,630.63,630.99,630.51,630.88,428.905,2025-03-28 07:14:59.999,270542.38558,847,189.272,119385.81853,0
435,2025-03-28 07:15:00,630.89,631.1,630.76,630.76,143.931,2025-03-28 07:15:59.999,90823.12823,414,104.312,65825.02915,0
436,2025-03-28 07:16:00,630.76,631.27,630.75,631.27,160.253,2025-03-28 07:16:59.999,101127.08589,461,138.047,87111.67858,0
437,2025-03-28 07:17:00,631.28,631.7,631.28,631.61,106.009,2025-03-28 07:17:59.999,66943.91435,432,58.816,37140.15919,0
438,2025-03-28 07:18:00,631.61,631.61,631.2,631.2,179.139,2025-03-28 07:18:59.999,113124.95293,507,72.568,45823.05218,0
439,2025-03-28 07:19:00,631.21,631.6,631.1,631.6,63.873,2025-03-28 07:19:59.999,40324.37166,324,48.066,30345.71367,0
440,2025-03-28 07:20:00,631.59,631.99,631.52,631.98,166.89,2025-03-28 07:20:59.999,105433.93484,463,121.291,76629.48014,0
441,2025-03-28 07:21:00,631.99,632.0,631.43,631.59,393.134,2025-03-28 07:21:59.999,248348.95436,552,121.919,77007.15888,0
442,2025-03-28 07:22:00,631.59,631.8,631.59,631.71,86.054,2025-03-28 07:22:59.999,54362.01606,299,35.699,22551.32842,0
443,2025-03-28 07:23:00,631.71,631.71,631.3,631.32,54.201,2025-03-28 07:23:59.999,34228.20781,354,33.034,20861.50313,0
444,2025-03-28 07:24:00,631.32,631.32,630.4,630.77,703.105,2025-03-28 07:24:59.999,443437.94768,707,380.445,239952.10908,0
445,2025-03-28 07:25:00,630.77,630.91,630.61,630.89,403.0,2025-03-28 07:25:59.999,254182.51465,578,322.942,203688.8269,0
446,2025-03-28 07:26:00,630.89,630.9,630.71,630.87,140.03,2025-03-28 07:26:59.999,88327.95604,407,97.325,61391.55463,0
447,2025-03-28 07:27:00,630.87,631.4,630.81,631.39,202.532,2025-03-28 07:27:59.999,127832.36735,587,184.967,116745.42044,0
448,2025-03-28 07:28:00,631.4,631.46,631.3,631.43,79.387,2025-03-28 07:28:59.999,50124.64266,377,50.628,31966.25859,0
449,2025-03-28 07:29:00,631.44,631.69,631.37,631.68,145.302,2025-03-28 07:29:59.999,91761.54144,447,123.457,77967.32824,0
450,2025-03-28 07:30:00,631.69,631.69,631.09,631.27,363.217,2025-03-28 07:30:59.999,229357.56391,893,187.092,118139.78527,0
451,2025-03-28 07:31:00,631.27,631.27,630.77,630.98,390.362,2025-03-28 07:31:59.999,246318.36667,752,121.13,76434.02372,0
452,2025-03-28 07:32:00,630.98,630.98,630.3,630.3,323.395,2025-03-28 07:32:59.999,203937.17443,1015,116.458,73438.61001,0
453,2025-03-28 07:33:00,630.31,630.44,629.76,629.91,457.101,2025-03-28 07:33:59.999,288029.08157,1141,251.749,158625.56502,0
454,2025-03-28 07:34:00,629.9,630.51,629.4,630.51,403.857,2025-03-28 07:34:59.999,254355.75943,1242,317.33,199862.80724,0
455,2025-03-28 07:35:00,630.51,630.58,630.1,630.19,414.392,2025-03-28 07:35:59.999,261214.69635,1031,238.811,150530.96293,0
456,2025-03-28 07:36:00,630.19,630.55,629.98,630.15,732.572,2025-03-28 07:36:59.999,461720.05834,1313,405.019,255279.41469,0
457,2025-03-28 07:37:00,630.16,630.45,629.71,629.82,434.024,2025-03-28 07:37:59.999,273440.0283,1310,258.27,162712.06442,0
458,2025-03-28 07:38:00,629.82,629.99,629.52,629.61,399.957,2025-03-28 07:38:59.999,251862.45529,1004,219.936,138499.13959,0
459,2025-03-28 07:39:00,629.61,630.3,629.53,630.04,503.314,2025-03-28 07:39:59.999,317024.01721,1247,343.086,216097.67203,0
460,2025-03-28 07:40:00,630.05,630.25,629.32,629.57,556.346,2025-03-28 07:40:59.999,350276.20234,1469,210.267,132400.21351,0
461,2025-03-28 07:41:00,629.57,629.58,629.2,629.23,419.744,2025-03-28 07:41:59.999,264169.77879,1234,286.8,180500.81072,0
462,2025-03-28 07:42:00,629.23,629.49,629.14,629.49,346.014,2025-03-28 07:42:59.999,217736.25435,1622,167.6,105468.11926,0
463,2025-03-28 07:43:00,629.48,629.77,629.02,629.13,282.169,2025-03-28 07:43:59.999,177576.86733,1778,151.809,95536.34885,0
464,2025-03-28 07:44:00,629.13,629.43,629.04,629.24,221.904,2025-03-28 07:44:59.999,139637.49426,648,152.988,96267.91271,0
465,2025-03-28 07:45:00,629.24,629.5,628.66,629.43,438.239,2025-03-28 07:45:59.999,275669.18158,1701,176.525,111050.14465,0
466,2025-03-28 07:46:00,629.46,629.9,629.39,629.55,231.021,2025-03-28 07:46:59.999,145470.15264,1243,154.001,96970.20032,0
467,2025-03-28 07:47:00,629.55,629.61,628.84,628.95,374.345,2025-03-28 07:47:59.999,235500.348,1347,243.018,152874.90809,0
468,2025-03-28 07:48:00,628.94,629.23,628.8,629.17,336.539,2025-03-28 07:48:59.999,211670.35959,745,199.236,125310.15624,0
469,2025-03-28 07:49:00,629.17,629.43,628.87,629.01,402.265,2025-03-28 07:49:59.999,253109.98184,1086,240.464,151293.80737,0
470,2025-03-28 07:50:00,629.01,629.01,628.81,628.83,196.017,2025-03-28 07:50:59.999,123279.60491,460,128.183,80617.9,0
471,2025-03-28 07:51:00,628.82,629.0,628.82,628.83,195.133,2025-03-28 07:51:59.999,122719.31145,539,141.863,89217.78313,0
472,2025-03-28 07:52:00,628.83,628.83,628.16,628.24,229.188,2025-03-28 07:52:59.999,144042.72646,820,125.835,79092.73773,0
473,2025-03-28 07:53:00,628.25,628.5,628.12,628.48,452.072,2025-03-28 07:53:59.999,284011.44208,641,257.744,161920.68938,0
474,2025-03-28 07:54:00,628.47,628.67,628.29,628.3,263.932,2025-03-28 07:54:59.999,165899.92629,616,197.937,124415.69715,0
475,2025-03-28 07:55:00,628.3,628.36,627.76,627.84,798.676,2025-03-28 07:55:59.999,501602.16809,908,230.345,144709.28156,0
476,2025-03-28 07:56:00,627.83,628.36,627.83,628.36,300.491,2025-03-28 07:56:59.999,188713.90806,651,241.84,151881.66169,0
477,2025-03-28 07:57:00,628.36,628.65,628.35,628.56,240.41,2025-03-28 07:57:59.999,151095.36138,559,147.209,92521.672,0
478,2025-03-28 07:58:00,628.56,628.56,627.84,628.01,241.722,2025-03-28 07:58:59.999,151852.48033,658,120.355,75608.25344,0
479,2025-03-28 07:59:00,628.02,628.82,628.02,628.54,376.161,2025-03-28 07:59:59.999,236416.53654,855,283.3,178046.15249,0
480,2025-03-28 08:00:00,628.54,629.84,628.43,629.41,899.023,2025-03-28 08:00:59.999,565720.05205,2030,690.357,434408.14263,0
481,2025-03-28 08:01:00,629.4,629.79,629.33,629.45,102.925,2025-03-28 08:01:59.999,64799.37829,645,64.964,40897.84916,0
482,2025-03-28 08:02:00,629.45,630.28,629.45,630.28,167.242,2025-03-28 08:02:59.999,105357.8498,812,102.484,64562.17047,0
483,2025-03-28 08:03:00,630.28,630.44,630.04,630.1,187.989,2025-03-28 08:03:59.999,118485.48064,631,77.008,48533.97196,0
484,2025-03-28 08:04:00,630.11,630.58,630.11,630.19,255.879,2025-03-28 08:04:59.999,161303.98089,639,85.474,53876.73349,0
485,2025-03-28 08:05:00,630.19,630.63,630.18,630.55,80.025,2025-03-28 08:05:59.999,50452.95343,425,45.622,28762.08275,0
486,2025-03-28 08:06:00,630.54,630.63,630.43,630.54,176.257,2025-03-28 08:06:59.999,111139.58526,241,18.79,11848.1273,0
487,2025-03-28 08:07:00,630.55,630.63,630.29,630.62,184.421,2025-03-28 08:07:59.999,116285.78239,375,28.752,18128.87542,0
488,2025-03-28 08:08:00,630.62,630.77,630.51,630.69,204.765,2025-03-28 08:08:59.999,129134.73545,428,95.463,60201.23887,0
489,2025-03-28 08:09:00,630.7,630.84,630.68,630.74,105.972,2025-03-28 08:09:59.999,66840.45448,219,20.468,12910.1281,0
490,2025-03-28 08:10:00,630.75,630.75,630.08,630.08,180.189,2025-03-28 08:10:59.999,113581.44688,683,67.036,42262.37715,0
491,2025-03-28 08:11:00,630.08,630.47,630.08,630.42,70.46,2025-03-28 08:11:59.999,44409.02204,461,33.244,20952.81535,0
492,2025-03-28 08:12:00,630.41,630.41,630.1,630.22,134.526,2025-03-28 08:12:59.999,84780.22667,375,53.746,33869.22107,0
493,2025-03-28 08:13:00,630.22,630.39,630.0,630.01,39.373,2025-03-28 08:13:59.999,24814.52463,427,17.231,10860.44621,0
494,2025-03-28 08:14:00,630.01,630.01,629.75,629.81,248.993,2025-03-28 08:14:59.999,156841.62885,525,63.401,39935.99785,0
495,2025-03-28 08:15:00,629.8,630.37,629.75,630.36,102.091,2025-03-28 08:15:59.999,64313.69562,386,78.329,49347.36198,0
496,2025-03-28 08:16:00,630.37,630.57,629.77,629.84,272.146,2025-03-28 08:16:59.999,171450.58706,680,30.208,19039.11871,0
497,2025-03-28 08:17:00,629.84,630.3,629.84,630.22,106.164,2025-03-28 08:17:59.999,66894.34099,500,72.981,45983.19951,0
498,2025-03-28 08:18:00,630.21,630.31,629.74,629.74,240.233,2025-03-28 08:18:59.999,151328.16375,481,116.409,73331.49192,0
499,2025-03-28 08:19:00,629.75,630.1,629.53,630.02,55.116,2025-03-28 08:19:59.999,34712.40482,449,20.975,13210.84411,0
500,2025-03-28 08:20:00,630.03,630.1,629.74,629.76,56.411,2025-03-28 08:20:59.999,35534.3107,368,24.014,15127.08919,0
501,2025-03-28 08:21:00,629.76,629.87,629.03,629.15,246.454,2025-03-28 08:21:59.999,155106.82813,687,76.084,47894.35038,0
502,2025-03-28 08:22:00,629.16,629.59,629.16,629.59,100.59,2025-03-28 08:22:59.999,63297.5075,336,59.128,37207.34634,0
503,2025-03-28 08:23:00,629.58,629.6,629.22,629.3,160.378,2025-03-28 08:23:59.999,100947.00486,455,33.219,20907.16646,0
504,2025-03-28 08:24:00,629.31,629.38,629.13,629.19,61.939,2025-03-28 08:24:59.999,38973.17183,269,21.804,13719.20423,0
505,2025-03-28 08:25:00,629.19,629.34,628.85,628.85,180.033,2025-03-28 08:25:59.999,113260.06498,471,94.054,59172.66545,0
506,2025-03-28 08:26:00,628.86,629.27,628.85,629.22,297.261,2025-03-28 08:26:59.999,186996.50753,704,190.553,119862.48414,0
507,2025-03-28 08:27:00,629.22,629.22,629.04,629.22,107.689,2025-03-28 08:27:59.999,67748.29349,402,66.339,41734.58678,0
508,2025-03-28 08:28:00,629.22,629.3,629.07,629.29,253.578,2025-03-28 08:28:59.999,159521.66609,355,16.459,10356.1017,0
509,2025-03-28 08:29:00,629.29,629.37,628.93,628.94,182.57,2025-03-28 08:29:59.999,114864.19828,450,34.122,21472.2108,0
510,2025-03-28 08:30:00,628.94,629.02,628.7,628.71,125.108,2025-03-28 08:30:59.999,78678.41703,603,73.06,45945.11615,0
511,2025-03-28 08:31:00,628.7,629.12,628.53,629.12,79.44,2025-03-28 08:31:59.999,49949.16975,590,42.381,26649.44616,0
512,2025-03-28 08:32:00,629.12,629.19,628.8,628.81,94.622,2025-03-28 08:32:59.999,59514.55473,486,57.346,36068.50611,0
513,2025-03-28 08:33:00,628.81,628.91,628.5,628.51,103.328,2025-03-28 08:33:59.999,64964.90285,485,77.693,48848.28041,0
514,2025-03-28 08:34:00,628.51,628.59,628.23,628.24,216.312,2025-03-28 08:34:59.999,135931.97282,584,30.738,19314.6062,0
515,2025-03-28 08:35:00,628.24,628.3,628.1,628.25,83.768,2025-03-28 08:35:59.999,52623.52418,387,26.28,16510.39343,0
516,2025-03-28 08:36:00,628.25,628.59,628.2,628.41,279.023,2025-03-28 08:36:59.999,175339.93108,537,197.668,124212.58755,0
517,2025-03-28 08:37:00,628.4,628.57,628.39,628.52,113.352,2025-03-28 08:37:59.999,71240.94243,354,92.77,58305.17932,0
518,2025-03-28 08:38:00,628.52,628.52,628.22,628.29,200.795,2025-03-28 08:38:59.999,126172.88966,447,75.26,47288.81327,0
519,2025-03-28 08:39:00,628.3,628.3,628.22,628.22,68.644,2025-03-28 08:39:59.999,43124.76026,199,36.334,22826.26401,0
520,2025-03-28 08:40:00,628.23,628.4,628.19,628.33,185.449,2025-03-28 08:40:59.999,116513.73322,500,129.947,81645.45054,0
521,2025-03-28 08:41:00,628.32,628.4,628.11,628.11,252.785,2025-03-28 08:41:59.999,158827.24264,734,71.825,45130.49363,0
522,2025-03-28 08:42:00,628.12,628.28,628.11,628.28,121.568,2025-03-28 08:42:59.999,76371.32787,429,92.776,58284.09242,0
523,2025-03-28 08:43:00,628.29,628.37,628.09,628.13,106.786,2025-03-28 08:43:59.999,67082.78097,483,30.946,19440.53713,0
524,2025-03-28 08:44:00,628.14,628.2,628.1,628.11,68.957,2025-03-28 08:44:59.999,43315.581,241,41.347,25973.07963,0
525,2025-03-28 08:45:00,628.1,628.2,628.1,628.12,131.745,2025-03-28 08:45:59.999,82754.05785,324,33.329,20935.84622,0
526,2025-03-28 08:46:00,628.12,628.69,628.1,628.66,346.588,2025-03-28 08:46:59.999,217743.87573,466,314.673,197691.97127,0
527,2025-03-28 08:47:00,628.66,629.01,628.42,628.83,115.195,2025-03-28 08:47:59.999,72423.77916,686,62.026,38995.09731,0
528,2025-03-28 08:48:00,628.82,628.99,628.75,628.98,83.403,2025-03-28 08:48:59.999,52445.86798,307,62.556,39337.79526,0
529,2025-03-28 08:49:00,628.98,629.14,628.98,629.02,114.04,2025-03-28 08:49:59.999,71736.26937,252,25.301,15915.34376,0
530,2025-03-28 08:50:00,629.01,629.02,628.63,628.63,85.348,2025-03-28 08:50:59.999,53661.38757,445,19.22,12085.42975,0
531,2025-03-28 08:51:00,628.63,628.64,628.02,628.04,80.307,2025-03-28 08:51:59.999,50452.03094,792,31.92,20053.02478,0
532,2025-03-28 08:52:00,628.04,628.14,628.01,628.02,158.301,2025-03-28 08:52:59.999,99423.78223,366,62.297,39125.8012,0
533,2025-03-28 08:53:00,628.02,628.03,627.77,627.78,218.281,2025-03-28 08:53:59.999,137072.19249,452,38.111,23932.08874,0
534,2025-03-28 08:54:00,627.77,627.78,627.3,627.31,221.322,2025-03-28 08:54:59.999,138895.65283,881,28.54,17907.53299,0
535,2025-03-28 08:55:00,627.31,627.31,626.97,627.2,530.622,2025-03-28 08:55:59.999,332762.75394,966,135.455,84946.81585,0
536,2025-03-28 08:56:00,627.19,627.19,626.78,626.79,159.234,2025-03-28 08:56:59.999,99830.30179,691,58.641,36761.71233,0
537,2025-03-28 08:57:00,626.78,627.27,626.78,627.23,91.411,2025-03-28 08:57:59.999,57314.14311,468,64.745,40592.66687,0
538,2025-03-28 08:58:00,627.24,627.48,627.23,627.37,103.734,2025-03-28 08:58:59.999,65080.49196,373,82.145,51534.92334,0
539,2025-03-28 08:59:00,627.38,627.38,627.15,627.16,85.805,2025-03-28 08:59:59.999,53827.46574,326,75.912,47621.58195,0
540,2025-03-28 09:00:00,627.15,627.17,626.71,626.96,125.084,2025-03-28 09:00:59.999,78415.78492,757,86.269,54083.33401,0
541,2025-03-28 09:01:00,626.95,627.99,626.95,627.9,687.011,2025-03-28 09:01:59.999,431208.94491,895,619.735,388989.17044,0
542,2025-03-28 09:02:00,627.9,628.14,627.63,627.98,460.49,2025-03-28 09:02:59.999,289121.51851,623,242.632,152334.5347,0
543,2025-03-28 09:03:00,627.98,628.36,627.97,628.19,77.906,2025-03-28 09:03:59.999,48940.51672,415,56.426,35445.84105,0
544,2025-03-28 09:04:00,628.18,628.39,628.18,628.34,49.683,2025-03-28 09:04:59.999,31214.72544,286,12.859,8079.18177,0
545,2025-03-28 09:05:00,628.34,628.35,628.04,628.06,173.324,2025-03-28 09:05:59.999,108889.59044,402,30.39,19091.98773,0
546,2025-03-28 09:06:00,628.06,628.06,627.36,627.36,103.793,2025-03-28 09:06:59.999,65152.9741,801,50.468,31682.28391,0
547,2025-03-28 09:07:00,627.37,628.04,627.36,627.92,260.378,2025-03-28 09:07:59.999,163424.75092,745,163.475,102614.55462,0
548,2025-03-28 09:08:00,627.91,628.47,627.91,628.46,109.178,2025-03-28 09:08:59.999,68581.33426,498,80.334,50463.35359,0
549,2025-03-28 09:09:00,628.47,628.49,628.13,628.23,113.007,2025-03-28 09:09:59.999,71002.41664,450,29.188,18336.14481,0
550,2025-03-28 09:10:00,628.23,628.24,627.93,627.94,61.514,2025-03-28 09:10:59.999,38638.49566,267,18.535,11641.74749,0
551,2025-03-28 09:11:00,627.94,628.02,627.57,627.7,242.596,2025-03-28 09:11:59.999,152321.53342,691,183.779,115394.8525,0
552,2025-03-28 09:12:00,627.71,627.88,627.7,627.7,116.787,2025-03-28 09:12:59.999,73320.58114,354,65.078,40856.71086,0
553,2025-03-28 09:13:00,627.7,627.71,627.29,627.3,232.02,2025-03-28 09:13:59.999,145610.7305,425,33.173,20820.69774,0
554,2025-03-28 09:14:00,627.3,627.37,627.08,627.3,432.791,2025-03-28 09:14:59.999,271427.17522,455,381.565,239298.83488,0
555,2025-03-28 09:15:00,627.3,628.0,627.3,627.99,95.724,2025-03-28 09:15:59.999,60079.64795,474,61.544,38626.45883,0
556,2025-03-28 09:16:00,628.0,628.03,627.76,627.76,105.222,2025-03-28 09:16:59.999,66068.76796,353,67.377,42306.78975,0
557,2025-03-28 09:17:00,627.75,627.75,627.41,627.56,130.238,2025-03-28 09:17:59.999,81728.77573,522,75.3,47252.94164,0
558,2025-03-28 09:18:00,627.56,627.67,627.44,627.66,77.129,2025-03-28 09:18:59.999,48403.9872,327,46.945,29460.68058,0
559,2025-03-28 09:19:00,627.66,627.66,627.0,627.4,689.259,2025-03-28 09:19:59.999,432377.08707,2312,336.303,210960.69357,0
560,2025-03-28 09:20:00,627.4,628.66,627.39,628.51,503.114,2025-03-28 09:20:59.999,316077.02081,1295,332.794,209069.43418,0
561,2025-03-28 09:21:00,628.51,628.73,628.44,628.65,296.636,2025-03-28 09:21:59.999,186452.62274,807,137.068,86156.96358,0
562,2025-03-28 09:22:00,628.66,628.66,628.39,628.39,233.721,2025-03-28 09:22:59.999,146887.76541,380,72.098,45309.62196,0
563,2025-03-28 09:23:00,628.4,628.43,628.27,628.42,174.386,2025-03-28 09:23:59.999,109578.22851,260,100.304,63029.05667,0
564,2025-03-28 09:24:00,628.43,628.76,628.42,628.68,226.732,2025-03-28 09:24:59.999,142520.93879,536,149.904,94223.86599,0
565,2025-03-28 09:25:00,628.69,628.81,628.65,628.74,136.648,2025-03-28 09:25:59.999,85912.13559,368,118.648,74595.19431,0
566,2025-03-28 09:26:00,628.75,628.82,628.46,628.68,168.192,2025-03-28 09:26:59.999,105725.26094,526,122.697,77124.72618,0
567,2025-03-28 09:27:00,628.69,629.13,628.69,628.96,181.81,2025-03-28 09:27:59.999,114343.16734,515,123.632,77758.00477,0
568,2025-03-28 09:28:00,628.95,628.96,628.65,628.66,137.484,2025-03-28 09:28:59.999,86454.65818,427,50.393,31687.77832,0
569,2025-03-28 09:29:00,628.66,629.05,628.65,629.01,106.028,2025-03-28 09:29:59.999,66673.7873,281,79.248,49833.56524,0
570,2025-03-28 09:30:00,629.01,629.01,628.63,629.0,142.416,2025-03-28 09:30:59.999,89558.6266,625,90.451,56879.1712,0
571,2025-03-28 09:31:00,628.99,629.14,628.99,629.14,63.145,2025-03-28 09:31:59.999,39723.02769,195,45.549,28654.52822,0
572,2025-03-28 09:32:00,629.14,629.58,629.13,629.58,128.752,2025-03-28 09:32:59.999,81027.40397,395,107.413,67596.06437,0
573,2025-03-28 09:33:00,629.57,629.84,629.54,629.84,140.845,2025-03-28 09:33:59.999,88680.36924,328,85.84,54049.35192,0
574,2025-03-28 09:34:00,629.83,630.13,629.74,630.02,367.295,2025-03-28 09:34:59.999,231385.33211,507,215.169,135540.12519,0
575,2025-03-28 09:35:00,630.02,630.04,629.63,629.65,176.608,2025-03-28 09:35:59.999,111224.49791,438,77.618,48887.05103,0
576,2025-03-28 09:36:00,629.64,629.64,629.23,629.35,171.787,2025-03-28 09:36:59.999,108141.04143,518,63.342,39870.81253,0
577,2025-03-28 09:37:00,629.36,629.4,629.35,629.39,40.322,2025-03-28 09:37:59.999,25378.49908,92,28.871,18171.35575,0
578,2025-03-28 09:38:00,629.4,629.4,629.04,629.05,75.094,2025-03-28 09:38:59.999,47249.35512,397,44.245,27838.30133,0
579,2025-03-28 09:39:00,629.06,629.17,629.0,629.17,109.577,2025-03-28 09:39:59.999,68930.27435,344,30.215,19006.96809,0
580,2025-03-28 09:40:00,629.17,629.17,628.82,628.85,217.132,2025-03-28 09:40:59.999,136555.68721,414,122.051,76756.69833,0
581,2025-03-28 09:41:00,628.86,629.19,628.81,629.18,74.444,2025-03-28 09:41:59.999,46820.68943,401,52.879,33258.35993,0
582,2025-03-28 09:42:00,629.18,629.3,629.18,629.29,70.045,2025-03-28 09:42:59.999,44076.02162,256,50.151,31557.30476,0
583,2025-03-28 09:43:00,629.29,629.32,629.06,629.06,70.68,2025-03-28 09:43:59.999,44477.31205,325,26.97,16972.01584,0
584,2025-03-28 09:44:00,629.06,629.07,628.62,628.62,686.521,2025-03-28 09:44:59.999,431791.99428,381,31.01,19504.46839,0
585,2025-03-28 09:45:00,628.63,629.61,628.41,629.06,818.311,2025-03-28 09:45:59.999,514826.46161,884,672.051,422797.98945,0
586,2025-03-28 09:46:00,629.05,629.29,628.63,628.74,216.134,2025-03-28 09:46:59.999,135937.38696,559,102.569,64503.84529,0
587,2025-03-28 09:47:00,628.74,628.82,628.73,628.82,83.254,2025-03-28 09:47:59.999,52350.05391,244,49.087,30866.07673,0
588,2025-03-28 09:48:00,628.81,628.82,628.54,628.63,192.747,2025-03-28 09:48:59.999,121171.89905,306,62.978,39591.23519,0
589,2025-03-28 09:49:00,628.62,628.99,628.57,628.98,109.239,2025-03-28 09:49:59.999,68686.07526,362,60.593,38101.8476,0
590,2025-03-28 09:50:00,628.98,628.99,628.8,628.83,91.197,2025-03-28 09:50:59.999,57353.44491,464,51.895,32635.9108,0
591,2025-03-28 09:51:00,628.83,628.83,628.71,628.71,160.754,2025-03-28 09:51:59.999,101081.66374,397,63.078,39663.98585,0
592,2025-03-28 09:52:00,628.71,628.77,628.5,628.77,150.955,2025-03-28 09:52:59.999,94889.79497,387,75.642,47546.84179,0
593,2025-03-28 09:53:00,628.77,629.29,628.77,629.27,212.768,2025-03-28 09:53:59.999,133817.88378,428,180.373,113443.9122,0
594,2025-03-28 09:54:00,629.27,629.27,629.1,629.25,45.876,2025-03-28 09:54:59.999,28864.9327,224,22.24,13992.57645,0
595,2025-03-28 09:55:00,629.26,629.27,629.04,629.04,70.451,2025-03-28 09:55:59.999,44319.85763,242,25.133,15810.98223,0
596,2025-03-28 09:56:00,629.04,629.04,628.71,628.72,52.361,2025-03-28 09:56:59.999,32931.45401,220,17.225,10831.59636,0
597,2025-03-28 09:57:00,628.71,628.99,628.65,628.72,83.601,2025-03-28 09:57:59.999,52567.17821,329,71.27,44813.29033,0
598,2025-03-28 09:58:00,628.72,629.08,628.72,629.03,79.833,2025-03-28 09:58:59.999,50202.31648,567,67.172,42239.81571,0
599,2025-03-28 09:59:00,629.03,629.03,628.9,628.98,102.251,2025-03-28 09:59:59.999,64313.03179,201,17.145,10783.92369,0
600,2025-03-28 10:00:00,628.97,629.62,628.8,629.6,253.751,2025-03-28 10:00:59.999,159663.85207,709,229.099,144157.56257,0
601,2025-03-28 10:01:00,629.6,629.6,628.95,629.03,486.983,2025-03-28 10:01:59.999,306427.20829,367,16.019,10077.06219,0
602,2025-03-28 10:02:00,629.03,629.2,628.76,628.79,491.526,2025-03-28 10:02:59.999,309166.59467,461,70.672,44453.44499,0
603,2025-03-28 10:03:00,628.78,629.2,628.74,629.1,156.715,2025-03-28 10:03:59.999,98554.21395,443,111.905,70375.83934,0
604,2025-03-28 10:04:00,629.1,629.38,628.83,629.38,601.824,2025-03-28 10:04:59.999,378607.0064,690,530.359,333652.43553,0
605,2025-03-28 10:05:00,629.38,629.68,629.37,629.66,174.61,2025-03-28 10:05:59.999,109935.18482,482,98.504,62016.53547,0
606,2025-03-28 10:06:00,629.66,629.83,629.52,629.83,259.625,2025-03-28 10:06:59.999,163479.46001,534,195.756,123263.20921,0
607,2025-03-28 10:07:00,629.83,630.63,629.82,630.63,182.46,2025-03-28 10:07:59.999,114975.44742,656,129.709,81737.32204,0
608,2025-03-28 10:08:00,630.63,631.21,630.63,631.2,142.333,2025-03-28 10:08:59.999,89805.00825,558,85.928,54220.88314,0
609,2025-03-28 10:09:00,631.21,631.5,631.2,631.35,142.692,2025-03-28 10:09:59.999,90090.7434,371,68.065,42968.87189,0
610,2025-03-28 10:10:00,631.34,631.41,631.0,631.21,133.326,2025-03-28 10:10:59.999,84164.9893,602,40.576,25612.18776,0
611,2025-03-28 10:11:00,631.22,631.64,631.22,631.53,115.461,2025-03-28 10:11:59.999,72900.5739,456,84.97,53650.04107,0
612,2025-03-28 10:12:00,631.54,631.87,631.48,631.67,178.233,2025-03-28 10:12:59.999,112583.33631,464,120.662,76216.37716,0
613,2025-03-28 10:13:00,631.67,631.67,631.4,631.58,125.425,2025-03-28 10:13:59.999,79206.04761,325,95.574,60353.78615,0
614,2025-03-28 10:14:00,631.58,631.6,631.4,631.52,156.886,2025-03-28 10:14:59.999,99072.95029,267,54.213,34232.79683,0
615,2025-03-28 10:15:00,631.51,631.51,631.0,631.12,280.251,2025-03-28 10:15:59.999,176928.70687,466,55.244,34865.86995,0
616,2025-03-28 10:16:00,631.13,631.13,630.79,630.91,57.005,2025-03-28 10:16:59.999,35966.64943,399,27.193,17157.07253,0
617,2025-03-28 10:17:00,630.91,631.19,630.91,631.15,75.894,2025-03-28 10:17:59.999,47893.22726,408,54.776,34566.95605,0
618,2025-03-28 10:18:00,631.14,631.2,630.78,630.94,53.669,2025-03-28 10:18:59.999,33862.67215,380,18.338,11570.90178,0
619,2025-03-28 10:19:00,630.93,630.94,630.55,630.61,72.731,2025-03-28 10:19:59.999,45873.09033,296,21.882,13801.47499,0
620,2025-03-28 10:20:00,630.61,630.61,630.41,630.46,85.031,2025-03-28 10:20:59.999,53618.89684,265,36.643,23107.23577,0
621,2025-03-28 10:21:00,630.45,630.56,630.29,630.56,68.938,2025-03-28 10:21:59.999,43460.61027,287,43.265,27274.27274,0
622,2025-03-28 10:22:00,630.56,630.56,630.38,630.4,53.617,2025-03-28 10:22:59.999,33803.39049,194,7.051,4445.03674,0
623,2025-03-28 10:23:00,630.39,630.5,630.39,630.49,100.407,2025-03-28 10:23:59.999,63300.36583,170,89.446,56390.13464,0
624,2025-03-28 10:24:00,630.5,630.77,630.49,630.6,140.654,2025-03-28 10:24:59.999,88702.69693,310,57.942,36537.8763,0
625,2025-03-28 10:25:00,630.6,630.7,630.59,630.7,68.722,2025-03-28 10:25:59.999,43338.10024,165,61.746,38938.6486,0
626,2025-03-28 10:26:00,630.69,630.98,630.47,630.47,350.801,2025-03-28 10:26:59.999,221257.00961,465,82.212,51862.37241,0
627,2025-03-28 10:27:00,630.47,630.48,630.4,630.4,88.325,2025-03-28 10:27:59.999,55686.0691,194,28.321,17855.62577,0
628,2025-03-28 10:28:00,630.4,630.74,630.4,630.74,230.218,2025-03-28 10:28:59.999,145158.07323,364,181.849,114659.50738,0
629,2025-03-28 10:29:00,630.74,630.98,630.73,630.98,73.387,2025-03-28 10:29:59.999,46295.61065,232,54.901,34634.89891,0
630,2025-03-28 10:30:00,630.98,631.18,630.6,630.61,197.644,2025-03-28 10:30:59.999,124714.88563,607,66.577,42001.62884,0
631,2025-03-28 10:31:00,630.6,631.09,630.6,631.09,243.192,2025-03-28 10:31:59.999,153419.43921,338,115.467,72835.31358,0
632,2025-03-28 10:32:00,631.08,631.09,630.4,630.41,260.532,2025-03-28 10:32:59.999,164347.34652,475,31.124,19628.79882,0
633,2025-03-28 10:33:00,630.41,630.41,630.24,630.41,263.328,2025-03-28 10:33:59.999,165992.30305,351,110.686,69767.14952,0
634,2025-03-28 10:34:00,630.4,630.72,630.4,630.55,164.186,2025-03-28 10:34:59.999,103542.39765,402,45.484,28683.33266,0
635,2025-03-28 10:35:00,630.55,630.55,630.23,630.26,82.941,2025-03-28 10:35:59.999,52280.76848,285,40.292,25396.37906,0
636,2025-03-28 10:36:00,630.26,630.48,629.78,629.83,301.185,2025-03-28 10:36:59.999,189774.22547,634,65.025,40985.02115,0
637,2025-03-28 10:37:00,629.82,629.92,629.8,629.89,54.457,2025-03-28 10:37:59.999,34301.22906,306,37.289,23487.93624,0
638,2025-03-28 10:38:00,629.9,630.09,629.8,629.81,273.72,2025-03-28 10:38:59.999,172441.64735,419,32.981,20777.24188,0
639,2025-03-28 10:39:00,629.81,629.9,629.8,629.89,86.998,2025-03-28 10:39:59.999,54795.19634,190,81.009,51022.95624,0
640,2025-03-28 10:40:00,629.9,629.9,629.74,629.75,114.587,2025-03-28 10:40:59.999,72166.98478,414,67.832,42718.42985,0
641,2025-03-28 10:41:00,629.74,629.74,629.5,629.5,64.807,2025-03-28 10:41:59.999,40803.58126,284,51.045,32138.64955,0
642,2025-03-28 10:42:00,629.51,629.62,629.5,629.61,44.381,2025-03-28 10:42:59.999,27940.14811,264,26.469,16663.71388,0
643,2025-03-28 10:43:00,629.62,629.9,629.62,629.9,118.083,2025-03-28 10:43:59.999,74364.08351,338,78.626,49514.62557,0
644,2025-03-28 10:44:00,629.9,630.05,629.9,630.05,76.983,2025-03-28 10:44:59.999,48500.1819,224,62.179,39174.14084,0
645,2025-03-28 10:45:00,630.05,630.05,629.8,629.84,46.038,2025-03-28 10:45:59.999,28998.89592,319,24.211,15249.60923,0
646,2025-03-28 10:46:00,629.84,629.92,629.8,629.92,74.113,2025-03-28 10:46:59.999,46681.11337,341,51.191,32243.44679,0
647,2025-03-28 10:47:00,629.91,629.97,629.72,629.89,98.938,2025-03-28 10:47:59.999,62319.91162,406,58.282,36710.58565,0
648,2025-03-28 10:48:00,629.88,629.97,629.71,629.79,83.514,2025-03-28 10:48:59.999,52603.83072,416,37.605,23687.9885,0
649,2025-03-28 10:49:00,629.8,630.0,629.54,630.0,196.278,2025-03-28 10:49:59.999,123587.36485,479,164.944,103855.73272,0
650,2025-03-28 10:50:00,629.99,630.0,629.66,629.7,82.868,2025-03-28 10:50:59.999,52187.63755,421,17.474,11005.65932,0
651,2025-03-28 10:51:00,629.71,629.75,629.69,629.71,47.471,2025-03-28 10:51:59.999,29892.91028,262,20.516,12919.06306,0
652,2025-03-28 10:52:00,629.72,629.82,629.68,629.77,64.33,2025-03-28 10:52:59.999,40512.37199,243,56.288,35448.04083,0
653,2025-03-28 10:53:00,629.77,629.77,629.66,629.66,33.461,2025-03-28 10:53:59.999,21071.24257,186,11.866,7472.34388,0
654,2025-03-28 10:54:00,629.66,629.67,629.28,629.29,91.636,2025-03-28 10:54:59.999,57675.13569,447,13.185,8299.22622,0
655,2025-03-28 10:55:00,629.28,629.3,629.14,629.22,58.334,2025-03-28 10:55:59.999,36703.26038,449,36.925,23232.88772,0
656,2025-03-28 10:56:00,629.21,629.37,629.16,629.16,90.918,2025-03-28 10:56:59.999,57211.77849,379,17.653,11108.25984,0
657,2025-03-28 10:57:00,629.16,629.2,629.16,629.19,54.437,2025-03-28 10:57:59.999,34250.72772,215,30.94,19466.90685,0
658,2025-03-28 10:58:00,629.18,629.19,628.47,628.59,865.389,2025-03-28 10:58:59.999,544306.34121,870,32.552,20469.29761,0
659,2025-03-28 10:59:00,628.6,628.8,628.44,628.8,280.01,2025-03-28 10:59:59.999,176004.05959,492,98.065,61639.54201,0
660,2025-03-28 11:00:00,628.8,629.0,628.7,629.0,113.445,2025-03-28 11:00:59.999,71337.90863,543,45.58,28660.16757,0
661,2025-03-28 11:01:00,629.0,629.09,628.91,628.92,36.145,2025-03-28 11:01:59.999,22735.6386,292,20.928,13164.15161,0
662,2025-03-28 11:02:00,628.92,629.51,628.92,629.36,199.278,2025-03-28 11:02:59.999,125405.58086,583,184.482,116094.3283,0
663,2025-03-28 11:03:00,629.35,629.36,628.94,629.06,114.969,2025-03-28 11:03:59.999,72321.72898,506,57.859,36395.66547,0
664,2025-03-28 11:04:00,629.06,629.06,629.04,629.05,118.772,2025-03-28 11:04:59.999,74713.30189,244,32.59,20500.8317,0
665,2025-03-28 11:05:00,629.06,629.4,629.05,629.29,106.16,2025-03-28 11:05:59.999,66799.09938,580,63.005,39645.3434,0
666,2025-03-28 11:06:00,629.3,629.3,628.32,628.75,228.535,2025-03-28 11:06:59.999,143698.88338,1265,59.583,37444.88804,0
667,2025-03-28 11:07:00,628.75,628.88,628.51,628.8,88.248,2025-03-28 11:07:59.999,55477.60113,495,37.567,23615.59429,0
668,2025-03-28 11:08:00,628.79,628.88,628.41,628.84,337.621,2025-03-28 11:08:59.999,212224.85283,588,80.276,50464.39922,0
669,2025-03-28 11:09:00,628.84,629.53,628.83,629.51,79.093,2025-03-28 11:09:59.999,49773.25291,444,25.744,16199.34785,0
670,2025-03-28 11:10:00,629.52,629.52,629.0,629.01,82.135,2025-03-28 11:10:59.999,51685.98848,479,50.946,32059.51645,0
671,2025-03-28 11:11:00,629.01,629.01,628.87,628.88,51.501,2025-03-28 11:11:59.999,32390.93767,251,32.822,20643.49431,0
672,2025-03-28 11:12:00,628.88,628.88,628.87,628.88,87.833,2025-03-28 11:12:59.999,55236.13314,186,59.443,37382.51384,0
673,2025-03-28 11:13:00,628.88,628.88,628.18,628.18,139.696,2025-03-28 11:13:59.999,87809.57927,580,27.537,17306.1153,0
674,2025-03-28 11:14:00,628.18,628.6,628.18,628.48,183.401,2025-03-28 11:14:59.999,115251.36484,458,139.854,87880.76155,0
675,2025-03-28 11:15:00,628.47,628.84,628.41,628.83,92.143,2025-03-28 11:15:59.999,57919.69195,288,38.908,24460.32163,0
676,2025-03-28 11:16:00,628.84,629.1,628.83,629.09,159.548,2025-03-28 11:16:59.999,100336.63227,395,119.616,75224.59962,0
677,2025-03-28 11:17:00,629.1,629.5,629.1,629.43,88.105,2025-03-28 11:17:59.999,55450.70459,390,45.486,28627.26642,0
678,2025-03-28 11:18:00,629.43,629.69,629.4,629.56,140.782,2025-03-28 11:18:59.999,88633.02355,345,111.561,70234.86678,0
679,2025-03-28 11:19:00,629.56,629.89,629.56,629.82,203.965,2025-03-28 11:19:59.999,128446.27656,398,148.509,93521.15203,0
680,2025-03-28 11:20:00,629.83,629.84,629.82,629.83,45.825,2025-03-28 11:20:59.999,28861.7748,183,10.561,6651.65242,0
681,2025-03-28 11:21:00,629.83,630.53,629.82,630.46,1141.848,2025-03-28 11:21:59.999,719462.04019,772,1079.138,679934.58447,0
682,2025-03-28 11:22:00,630.47,631.04,630.46,630.72,225.692,2025-03-28 11:22:59.999,142355.97412,863,155.469,98063.42054,0
683,2025-03-28 11:23:00,630.71,631.04,630.54,631.01,307.828,2025-03-28 11:23:59.999,194178.35856,501,182.962,115413.62964,0
684,2025-03-28 11:24:00,631.02,631.19,629.91,629.91,163.319,2025-03-28 11:24:59.999,103010.03015,959,75.792,47806.24143,0
685,2025-03-28 11:25:00,629.9,629.9,626.7,628.41,2192.81,2025-03-28 11:25:59.999,1376608.97596,4390,1015.795,637642.19488,0
686,2025-03-28 11:26:00,628.41,629.6,628.33,629.12,501.797,2025-03-28 11:26:59.999,315530.16018,2638,347.948,218784.71909,0
687,2025-03-28 11:27:00,629.12,629.86,629.11,629.7,231.256,2025-03-28 11:27:59.999,145605.26274,678,98.879,62244.00687,0
688,2025-03-28 11:28:00,629.7,630.11,629.62,629.67,100.394,2025-03-28 11:28:59.999,63235.38259,593,35.498,22357.07379,0
689,2025-03-28 11:29:00,629.67,630.2,629.66,630.07,121.496,2025-03-28 11:29:59.999,76544.49666,443,65.681,41377.51873,0
690,2025-03-28 11:30:00,630.06,630.35,629.87,630.2,286.254,2025-03-28 11:30:59.999,180362.92725,1106,123.895,78065.75133,0
691,2025-03-28 11:31:00,630.2,630.54,630.03,630.24,139.4,2025-03-28 11:31:59.999,87865.14905,783,92.142,58078.07599,0
692,2025-03-28 11:32:00,630.24,630.24,629.4,629.48,105.988,2025-03-28 11:32:59.999,66734.9988,610,55.267,34792.24112,0
693,2025-03-28 11:33:00,629.49,630.03,629.47,629.58,197.462,2025-03-28 11:33:59.999,124340.80199,564,154.119,97043.37532,0
694,2025-03-28 11:34:00,629.58,630.3,629.58,630.29,124.039,2025-03-28 11:34:59.999,78145.65785,432,93.843,59120.73251,0
695,2025-03-28 11:35:00,630.3,630.35,629.85,629.88,131.492,2025-03-28 11:35:59.999,82859.77981,825,70.323,44315.14371,0
696,2025-03-28 11:36:00,629.89,629.89,629.29,629.29,128.977,2025-03-28 11:36:59.999,81187.4318,633,47.846,30118.35309,0
697,2025-03-28 11:37:00,629.28,629.57,628.93,629.56,139.511,2025-03-28 11:37:59.999,87785.96538,852,62.671,39436.24803,0
698,2025-03-28 11:38:00,629.56,630.3,629.56,630.05,233.688,2025-03-28 11:38:59.999,147250.94042,623,52.227,32904.45685,0
699,2025-03-28 11:39:00,630.06,630.19,629.83,630.06,101.183,2025-03-28 11:39:59.999,63740.84462,467,61.348,38647.17933,0
700,2025-03-28 11:40:00,630.06,630.25,629.93,630.24,280.635,2025-03-28 11:40:59.999,176824.45378,794,174.946,110234.38157,0
701,2025-03-28 11:41:00,630.23,630.23,629.85,629.99,572.059,2025-03-28 11:41:59.999,360376.11675,588,355.254,223787.76495,0
702,2025-03-28 11:42:00,630.0,630.2,629.84,629.94,719.662,2025-03-28 11:42:59.999,453401.91525,533,675.177,425374.61676,0
703,2025-03-28 11:43:00,629.94,630.29,629.93,630.17,339.242,2025-03-28 11:43:59.999,213775.86957,672,151.471,95447.05222,0
704,2025-03-28 11:44:00,630.18,630.3,630.12,630.29,452.608,2025-03-28 11:44:59.999,285268.18709,353,426.301,268689.7128,0
705,2025-03-28 11:45:00,630.3,630.81,630.29,630.39,1863.709,2025-03-28 11:45:59.999,1174742.11497,986,1756.674,1107255.87066,0
706,2025-03-28 11:46:00,630.39,630.42,630.13,630.13,108.873,2025-03-28 11:46:59.999,68620.07118,455,41.86,26382.41912,0
707,2025-03-28 11:47:00,630.13,630.2,629.9,630.04,113.386,2025-03-28 11:47:59.999,71439.37763,521,62.099,39126.57599,0
708,2025-03-28 11:48:00,630.04,630.9,630.04,630.9,130.252,2025-03-28 11:48:59.999,82123.22249,555,110.875,69904.64302,0
709,2025-03-28 11:49:00,630.9,631.21,630.89,631.2,99.831,2025-03-28 11:49:59.999,63000.71942,399,88.111,55603.50641,0
710,2025-03-28 11:50:00,631.21,631.21,630.88,631.16,87.609,2025-03-28 11:50:59.999,55291.25339,558,62.033,39150.6961,0
711,2025-03-28 11:51:00,631.16,631.5,631.11,631.5,61.661,2025-03-28 11:51:59.999,38922.35455,402,50.473,31859.53197,0
712,2025-03-28 11:52:00,631.5,632.25,631.49,632.25,285.429,2025-03-28 11:52:59.999,180362.55458,1054,132.307,83605.40311,0
713,2025-03-28 11:53:00,632.24,632.46,632.07,632.41,192.797,2025-03-28 11:53:59.999,121900.22022,728,139.571,88244.62347,0
714,2025-03-28 11:54:00,632.41,633.28,632.4,633.05,290.568,2025-03-28 11:54:59.999,183908.55057,984,222.845,141034.85824,0
715,2025-03-28 11:55:00,633.05,633.27,632.67,633.26,431.759,2025-03-28 11:55:59.999,273273.95882,964,224.009,141764.90209,0
716,2025-03-28 11:56:00,633.27,633.35,632.8,633.35,446.136,2025-03-28 11:56:59.999,282457.87525,1167,122.624,77646.68025,0
717,2025-03-28 11:57:00,633.36,633.7,633.31,633.7,173.617,2025-03-28 11:57:59.999,109988.35613,995,94.227,59693.8543,0
718,2025-03-28 11:58:00,633.7,633.77,633.38,633.49,153.05,2025-03-28 11:58:59.999,96973.76471,778,52.665,33370.07524,0
719,2025-03-28 11:59:00,633.49,634.0,633.32,633.68,302.058,2025-03-28 11:59:59.999,191421.86861,1229,238.734,151295.42888,0
720,2025-03-28 12:00:00,633.67,633.85,632.98,632.98,256.162,2025-03-28 12:00:59.999,162295.20117,1181,159.449,101022.44749,0
721,2025-03-28 12:01:00,632.98,633.4,632.97,633.26,108.783,2025-03-28 12:01:59.999,68880.84887,569,60.718,38447.4337,0
722,2025-03-28 12:02:00,633.25,633.55,633.18,633.32,553.925,2025-03-28 12:02:59.999,350812.84635,600,462.4,292842.63098,0
723,2025-03-28 12:03:00,633.32,633.32,632.27,632.27,124.134,2025-03-28 12:03:59.999,78539.01953,765,18.097,11453.70713,0
724,2025-03-28 12:04:00,632.28,632.55,632.19,632.43,180.231,2025-03-28 12:04:59.999,113965.15776,546,123.868,78326.56504,0
725,2025-03-28 12:05:00,632.43,632.58,631.94,632.0,215.795,2025-03-28 12:05:59.999,136444.74293,736,14.015,8861.36927,0
726,2025-03-28 12:06:00,632.01,632.01,631.54,631.73,180.027,2025-03-28 12:06:59.999,113721.30393,531,86.151,54418.08213,0
727,2025-03-28 12:07:00,631.73,632.6,631.73,632.6,83.682,2025-03-28 12:07:59.999,52915.16292,409,65.318,41309.23898,0
728,2025-03-28 12:08:00,632.6,632.6,632.0,632.18,123.615,2025-03-28 12:08:59.999,78166.37573,578,53.827,34029.43176,0
729,2025-03-28 12:09:00,632.18,632.19,631.74,632.04,42.085,2025-03-28 12:09:59.999,26597.57698,462,23.823,15055.831,0
730,2025-03-28 12:10:00,632.05,632.05,631.35,631.35,60.759,2025-03-28 12:10:59.999,38382.60448,586,18.999,12002.38815,0
731,2025-03-28 12:11:00,631.36,631.44,631.21,631.21,162.82,2025-03-28 12:11:59.999,102790.50731,395,53.481,33764.13863,0
732,2025-03-28 12:12:00,631.22,631.4,630.9,631.0,211.423,2025-03-28 12:12:59.999,133417.72671,620,121.068,76393.98327,0
733,2025-03-28 12:13:00,630.99,630.99,630.42,630.49,129.402,2025-03-28 12:13:59.999,81615.61246,688,87.662,55290.93374,0
734,2025-03-28 12:14:00,630.5,630.5,630.2,630.31,211.707,2025-03-28 12:14:59.999,133444.19236,665,73.733,46471.45793,0
735,2025-03-28 12:15:00,630.31,630.66,630.29,630.31,106.215,2025-03-28 12:15:59.999,66961.73658,579,80.328,50641.75849,0
736,2025-03-28 12:16:00,630.3,631.16,630.25,630.91,574.455,2025-03-28 12:16:59.999,362321.03499,817,494.809,312081.76172,0
737,2025-03-28 12:17:00,630.92,630.92,629.8,630.29,745.896,2025-03-28 12:17:59.999,470358.79151,1077,103.451,65187.1342,0
738,2025-03-28 12:18:00,630.28,630.51,630.07,630.08,114.951,2025-03-28 12:18:59.999,72455.80798,628,81.272,51227.97356,0
739,2025-03-28 12:19:00,630.08,630.36,629.8,630.36,239.668,2025-03-28 12:19:59.999,151029.30439,663,220.722,139091.92312,0
740,2025-03-28 12:20:00,630.36,631.22,630.36,630.92,266.38,2025-03-28 12:20:59.999,168039.50496,607,203.568,128397.18718,0
741,2025-03-28 12:21:00,630.92,630.99,630.8,630.95,126.091,2025-03-28 12:21:59.999,79551.91155,425,101.309,63916.2683,0
742,2025-03-28 12:22:00,630.95,631.5,630.94,631.46,80.06,2025-03-28 12:22:59.999,50541.36498,482,60.416,38142.30655,0
743,2025-03-28 12:23:00,631.45,631.46,631.11,631.19,200.158,2025-03-28 12:23:59.999,126352.48119,376,60.68,38302.13337,0
744,2025-03-28 12:24:00,631.19,631.57,631.19,631.52,115.945,2025-03-28 12:24:59.999,73211.60362,380,96.403,60871.1347,0
745,2025-03-28 12:25:00,631.52,631.53,630.31,630.39,278.275,2025-03-28 12:25:59.999,175519.05015,773,67.868,42797.29249,0
746,2025-03-28 12:26:00,630.39,630.79,630.38,630.79,145.712,2025-03-28 12:26:59.999,91871.53414,375,138.418,87272.86303,0
747,2025-03-28 12:27:00,630.79,630.85,630.52,630.52,85.75,2025-03-28 12:27:59.999,54086.97151,405,63.723,40193.19114,0
748,2025-03-28 12:28:00,630.51,630.51,630.02,630.35,135.798,2025-03-28 12:28:59.999,85581.11355,504,86.472,54493.0333,0
749,2025-03-28 12:29:00,630.36,630.68,630.1,630.4,253.822,2025-03-28 12:29:59.999,160015.86318,755,192.516,121365.51315,0
750,2025-03-28 12:30:00,630.4,631.13,629.2,629.73,1483.178,2025-03-28 12:30:59.999,935019.39385,3361,794.203,500665.21374,0
751,2025-03-28 12:31:00,629.72,629.89,628.69,629.11,248.626,2025-03-28 12:31:59.999,156415.22722,1348,94.598,59509.53624,0
752,2025-03-28 12:32:00,629.11,629.72,629.09,629.67,83.72,2025-03-28 12:32:59.999,52695.04748,637,69.568,43786.77424,0
753,2025-03-28 12:33:00,629.67,629.67,628.02,628.11,200.596,2025-03-28 12:33:59.999,126072.44748,850,17.111,10758.49958,0
754,2025-03-28 12:34:00,628.11,628.59,628.01,628.16,273.491,2025-03-28 12:34:59.999,171805.85585,1179,146.434,91993.26518,0
755,2025-03-28 12:35:00,628.16,628.16,627.53,627.98,480.424,2025-03-28 12:35:59.999,301595.79542,1365,178.405,111984.68815,0
756,2025-03-28 12:36:00,627.98,628.25,627.73,627.81,173.211,2025-03-28 12:36:59.999,108756.7913,696,113.657,71362.36646,0
757,2025-03-28 12:37:00,627.8,628.09,627.5,627.76,160.537,2025-03-28 12:37:59.999,100778.77243,1279,51.92,32595.38727,0
758,2025-03-28 12:38:00,627.75,628.86,627.67,628.29,416.212,2025-03-28 12:38:59.999,261560.22957,1331,193.678,121711.75611,0
759,2025-03-28 12:39:00,628.29,628.47,628.24,628.32,92.154,2025-03-28 12:39:59.999,57903.84952,488,51.738,32508.21726,0
760,2025-03-28 12:40:00,628.32,628.38,628.0,628.17,213.015,2025-03-28 12:40:59.999,133799.30594,904,59.118,37134.42638,0
761,2025-03-28 12:41:00,628.18,628.2,627.73,628.08,128.083,2025-03-28 12:41:59.999,80423.95936,620,35.975,22588.7935,0
762,2025-03-28 12:42:00,628.09,629.65,628.08,629.22,934.366,2025-03-28 12:42:59.999,587746.51555,1416,719.447,452545.52878,0
763,2025-03-28 12:43:00,629.21,629.93,629.21,629.81,309.37,2025-03-28 12:43:59.999,194774.06909,1550,205.172,129186.35209,0
764,2025-03-28 12:44:00,629.8,629.94,629.6,629.6,68.839,2025-03-28 12:44:59.999,43354.35301,360,19.684,12397.62083,0
765,2025-03-28 12:45:00,629.59,629.8,629.42,629.43,74.653,2025-03-28 12:45:59.999,47008.55402,433,47.927,30179.83254,0
766,2025-03-28 12:46:00,629.43,629.48,628.88,628.99,332.128,2025-03-28 12:46:59.999,208925.3433,613,93.624,58895.12256,0
767,2025-03-28 12:47:00,629.0,629.35,629.0,629.13,119.965,2025-03-28 12:47:59.999,75481.10722,440,69.652,43824.25955,0
768,2025-03-28 12:48:00,629.14,629.49,628.93,629.21,266.808,2025-03-28 12:48:59.999,167857.6024,509,29.425,18514.14066,0
769,2025-03-28 12:49:00,629.21,629.51,629.2,629.41,188.21,2025-03-28 12:49:59.999,118459.70525,381,123.008,77419.77995,0
770,2025-03-28 12:50:00,629.42,629.68,629.41,629.68,53.672,2025-03-28 12:50:59.999,33784.35294,292,39.515,24873.15574,0
771,2025-03-28 12:51:00,629.68,629.68,629.07,629.07,751.196,2025-03-28 12:51:59.999,472799.86095,702,68.482,43098.47123,0
772,2025-03-28 12:52:00,629.08,629.08,628.59,628.67,155.322,2025-03-28 12:52:59.999,97663.11204,419,97.265,61158.90749,0
773,2025-03-28 12:53:00,628.66,628.66,628.3,628.42,44.677,2025-03-28 12:53:59.999,28075.9071,363,18.873,11859.44493,0
774,2025-03-28 12:54:00,628.41,628.89,628.41,628.88,78.647,2025-03-28 12:54:59.999,49446.26909,392,66.627,41888.86748,0
775,2025-03-28 12:55:00,628.89,629.35,628.88,629.07,237.984,2025-03-28 12:55:59.999,149717.36338,501,179.472,112900.05376,0
776,2025-03-28 12:56:00,629.07,629.43,628.85,629.05,154.1,2025-03-28 12:56:59.999,96963.72225,884,91.437,57530.79301,0
777,2025-03-28 12:57:00,629.06,629.4,629.06,629.3,42.154,2025-03-28 12:57:59.999,26526.52706,421,25.015,15741.30325,0
778,2025-03-28 12:58:00,629.29,629.35,628.84,629.04,283.197,2025-03-28 12:58:59.999,178151.17314,1866,215.226,135386.36821,0
779,2025-03-28 12:59:00,629.03,629.03,628.6,628.69,627.06,2025-03-28 12:59:59.999,394351.32178,637,89.837,56499.76579,0
780,2025-03-28 13:00:00,628.68,628.74,628.49,628.49,236.677,2025-03-28 13:00:59.999,148784.98486,629,78.072,49078.91575,0
781,2025-03-28 13:01:00,628.49,628.8,628.45,628.45,367.79,2025-03-28 13:01:59.999,231164.32695,418,306.58,192687.75481,0
782,2025-03-28 13:02:00,628.45,628.57,628.21,628.39,239.924,2025-03-28 13:02:59.999,150746.20135,709,33.743,21202.13213,0
783,2025-03-28 13:03:00,628.39,628.55,628.18,628.44,501.447,2025-03-28 13:03:59.999,315101.9922,805,354.588,222807.48419,0
784,2025-03-28 13:04:00,628.44,628.44,627.88,628.01,121.089,2025-03-28 13:04:59.999,76071.88243,613,34.791,21857.58871,0
785,2025-03-28 13:05:00,628.02,628.19,627.78,627.84,151.298,2025-03-28 13:05:59.999,94999.32353,546,43.83,27522.18097,0
786,2025-03-28 13:06:00,627.84,628.4,627.84,628.21,99.651,2025-03-28 13:06:59.999,62601.24407,495,39.707,24939.69086,0
787,2025-03-28 13:07:00,628.21,628.3,627.73,627.88,231.249,2025-03-28 13:07:59.999,145213.72942,726,106.802,67067.83075,0
788,2025-03-28 13:08:00,627.87,629.06,627.87,628.71,301.437,2025-03-28 13:08:59.999,189384.14855,848,274.244,172289.70134,0
789,2025-03-28 13:09:00,628.71,629.23,628.7,629.01,85.611,2025-03-28 13:09:59.999,53850.97587,574,66.196,41638.78556,0
790,2025-03-28 13:10:00,629.01,629.46,628.94,629.46,200.063,2025-03-28 13:10:59.999,125845.09971,596,170.85,107465.40355,0
791,2025-03-28 13:11:00,629.45,629.8,629.3,629.76,104.975,2025-03-28 13:11:59.999,66082.6049,651,82.732,52079.63937,0
792,2025-03-28 13:12:00,629.77,629.8,629.51,629.51,71.534,2025-03-28 13:12:59.999,45043.81216,310,38.421,24194.75723,0
793,2025-03-28 13:13:00,629.51,629.52,628.92,629.44,246.017,2025-03-28 13:13:59.999,154791.44328,511,53.467,33644.44058,0
794,2025-03-28 13:14:00,629.44,630.14,629.44,630.11,135.6,2025-03-28 13:14:59.999,85413.52144,612,99.152,62452.7059,0
795,2025-03-28 13:15:00,630.1,630.18,629.72,629.72,92.968,2025-03-28 13:15:59.999,58567.25623,526,67.958,42813.74239,0
796,2025-03-28 13:16:00,629.73,629.83,629.6,629.7,74.596,2025-03-28 13:16:59.999,46973.6238,378,35.782,22532.38322,0
797,2025-03-28 13:17:00,629.7,629.9,629.6,629.82,182.802,2025-03-28 13:17:59.999,115113.80835,455,146.24,92090.70959,0
798,2025-03-28 13:18:00,629.83,630.0,629.71,629.74,57.409,2025-03-28 13:18:59.999,36160.04742,349,27.428,17275.45646,0
799,2025-03-28 13:19:00,629.75,629.79,629.0,629.35,1748.158,2025-03-28 13:19:59.999,1099925.61454,698,972.248,611584.14837,0
800,2025-03-28 13:20:00,629.35,629.64,629.35,629.55,38.389,2025-03-28 13:20:59.999,24166.92554,307,25.929,16322.5513,0
801,2025-03-28 13:21:00,629.54,629.74,629.54,629.74,61.804,2025-03-28 13:21:59.999,38911.19896,223,46.446,29242.20803,0
802,2025-03-28 13:22:00,629.74,629.77,629.55,629.77,71.387,2025-03-28 13:22:59.999,44947.42476,374,41.613,26199.88941,0
803,2025-03-28 13:23:00,629.76,629.77,629.23,629.24,98.237,2025-03-28 13:23:59.999,61844.05358,364,32.436,20416.75697,0
804,2025-03-28 13:24:00,629.23,629.23,628.92,628.93,36.84,2025-03-28 13:24:59.999,23174.41121,245,9.749,6132.27132,0
805,2025-03-28 13:25:00,628.92,628.99,628.73,628.88,143.626,2025-03-28 13:25:59.999,90318.50747,468,101.61,63895.48044,0
806,2025-03-28 13:26:00,628.89,628.89,628.5,628.51,56.987,2025-03-28 13:26:59.999,35828.44852,312,5.542,3484.78968,0
807,2025-03-28 13:27:00,628.5,628.64,628.5,628.51,42.205,2025-03-28 13:27:59.999,26528.87925,252,28.504,17916.78553,0
808,2025-03-28 13:28:00,628.5,628.58,628.5,628.58,72.227,2025-03-28 13:28:59.999,45398.41348,160,51.939,32646.42284,0
809,2025-03-28 13:29:00,628.58,628.86,628.39,628.39,124.151,2025-03-28 13:29:59.999,78047.71687,466,68.726,43209.74777,0
810,2025-03-28 13:30:00,628.4,628.43,628.1,628.17,107.232,2025-03-28 13:30:59.999,67367.71434,667,46.95,29495.86284,0
811,2025-03-28 13:31:00,628.16,628.5,627.88,627.93,96.111,2025-03-28 13:31:59.999,60367.07255,928,34.022,21367.95035,0
812,2025-03-28 13:32:00,627.93,628.7,627.92,628.52,130.557,2025-03-28 13:32:59.999,82028.32439,612,100.563,63178.77229,0
813,2025-03-28 13:33:00,628.52,628.7,628.2,628.2,59.429,2025-03-28 13:33:59.999,37349.2452,382,35.704,22437.82524,0
814,2025-03-28 13:34:00,628.2,628.63,628.2,628.3,110.873,2025-03-28 13:34:59.999,69672.18085,574,73.834,46393.10482,0
815,2025-03-28 13:35:00,628.3,628.7,628.25,628.42,72.598,2025-03-28 13:35:59.999,45623.6145,546,35.691,22427.98038,0
816,2025-03-28 13:36:00,628.42,628.64,628.42,628.63,35.375,2025-03-28 13:36:59.999,22236.96105,297,19.937,12532.66592,0
817,2025-03-28 13:37:00,628.64,629.22,628.63,629.07,667.558,2025-03-28 13:37:59.999,419888.23144,954,553.21,347963.02377,0
818,2025-03-28 13:38:00,629.07,629.26,628.65,628.86,272.438,2025-03-28 13:38:59.999,171337.67741,773,58.824,36994.59453,0
819,2025-03-28 13:39:00,628.86,629.1,628.85,628.93,403.289,2025-03-28 13:39:59.999,253643.08272,510,297.06,186826.65362,0
820,2025-03-28 13:40:00,628.93,628.93,628.42,628.65,74.028,2025-03-28 13:40:59.999,46542.84682,482,18.976,11931.96136,0
821,2025-03-28 13:41:00,628.64,628.66,628.4,628.61,153.552,2025-03-28 13:41:59.999,96505.68313,477,123.098,77364.86316,0
822,2025-03-28 13:42:00,628.62,629.0,628.32,628.96,171.251,2025-03-28 13:42:59.999,107663.89978,816,94.371,59327.69346,0
823,2025-03-28 13:43:00,628.96,629.07,628.75,628.81,165.332,2025-03-28 13:43:59.999,103981.83567,577,74.978,47152.20622,0
824,2025-03-28 13:44:00,628.82,628.82,628.5,628.51,60.619,2025-03-28 13:44:59.999,38106.66484,264,39.225,24656.8524,0
825,2025-03-28 13:45:00,628.51,628.51,628.1,628.11,97.946,2025-03-28 13:45:59.999,61543.41014,530,18.776,11796.36336,0
826,2025-03-28 13:46:00,628.11,628.23,628.0,628.16,87.009,2025-03-28 13:46:59.999,54653.18606,522,43.877,27561.90892,0
827,2025-03-28 13:47:00,628.16,628.23,628.01,628.13,121.386,2025-03-28 13:47:59.999,76241.59849,556,81.703,51316.24322,0
828,2025-03-28 13:48:00,628.14,628.22,627.9,628.05,104.941,2025-03-28 13:48:59.999,65908.35794,471,59.064,37093.01204,0
829,2025-03-28 13:49:00,628.05,628.26,627.91,627.92,120.987,2025-03-28 13:49:59.999,75988.37267,392,100.513,63127.89834,0
830,2025-03-28 13:50:00,627.92,627.92,627.6,627.75,115.423,2025-03-28 13:50:59.999,72455.07419,480,57.043,35806.0622,0
831,2025-03-28 13:51:00,627.76,627.96,627.51,627.51,100.262,2025-03-28 13:51:59.999,62936.30802,364,24.919,15644.01187,0
832,2025-03-28 13:52:00,627.52,627.67,627.29,627.41,100.348,2025-03-28 13:52:59.999,62966.94923,616,36.687,23021.60992,0
833,2025-03-28 13:53:00,627.41,627.48,626.93,626.94,389.601,2025-03-28 13:53:59.999,244310.6325,878,37.619,23592.21995,0
834,2025-03-28 13:54:00,626.94,627.48,626.93,627.28,197.531,2025-03-28 13:54:59.999,123902.13524,611,125.108,78473.44901,0
835,2025-03-28 13:55:00,627.29,627.29,626.5,626.5,216.129,2025-03-28 13:55:59.999,135477.25123,1037,30.9,19371.41265,0
836,2025-03-28 13:56:00,626.51,626.69,626.32,626.38,168.316,2025-03-28 13:56:59.999,105455.83695,676,66.253,41505.97559,0
837,2025-03-28 13:57:00,626.38,626.6,626.38,626.59,176.956,2025-03-28 13:57:59.999,110858.6735,361,69.307,43421.91969,0
838,2025-03-28 13:58:00,626.6,626.9,626.59,626.89,69.234,2025-03-28 13:58:59.999,43392.32546,210,46.193,28952.04796,0
839,2025-03-28 13:59:00,626.89,626.9,626.66,626.66,137.316,2025-03-28 13:59:59.999,86072.1468,401,43.952,27550.38125,0
840,2025-03-28 14:00:00,626.65,627.29,626.45,626.81,244.612,2025-03-28 14:00:59.999,153339.93233,1428,145.637,91292.80645,0
841,2025-03-28 14:01:00,626.82,627.05,626.55,626.99,132.884,2025-03-28 14:01:59.999,83294.72409,821,70.924,44458.65602,0
842,2025-03-28 14:02:00,626.99,627.2,626.83,627.19,37.122,2025-03-28 14:02:59.999,23272.644,339,16.275,10203.25006,0
843,2025-03-28 14:03:00,627.19,627.3,626.26,626.27,195.17,2025-03-28 14:03:59.999,122292.4748,860,111.447,69832.61318,0
844,2025-03-28 14:04:00,626.26,626.31,626.0,626.08,465.577,2025-03-28 14:04:59.999,291527.91666,941,84.443,52874.43692,0
845,2025-03-28 14:05:00,626.08,626.1,625.88,626.07,247.922,2025-03-28 14:05:59.999,155201.144,894,51.73,32383.13882,0
846,2025-03-28 14:06:00,626.08,626.29,625.52,625.62,285.852,2025-03-28 14:06:59.999,178903.91309,1141,70.071,43858.62551,0
847,2025-03-28 14:07:00,625.62,625.63,624.82,625.08,1669.836,2025-03-28 14:07:59.999,1043732.30888,1706,624.264,390180.89456,0
848,2025-03-28 14:08:00,625.08,625.13,623.72,624.29,1342.38,2025-03-28 14:08:59.999,838013.73526,2873,554.78,346265.83746,0
849,2025-03-28 14:09:00,624.29,624.9,623.76,624.46,520.025,2025-03-28 14:09:59.999,324678.86705,2222,207.937,129815.52149,0
850,2025-03-28 14:10:00,624.46,625.09,624.35,624.45,470.646,2025-03-28 14:10:59.999,293964.28068,1689,147.493,92129.05609,0
851,2025-03-28 14:11:00,624.46,624.5,623.95,624.41,236.63,2025-03-28 14:11:59.999,147735.08937,1109,117.867,73585.57223,0
852,2025-03-28 14:12:00,624.4,624.41,623.76,624.37,1113.713,2025-03-28 14:12:59.999,695018.39037,1289,850.648,530854.25554,0
853,2025-03-28 14:13:00,624.37,624.83,624.36,624.66,763.395,2025-03-28 14:13:59.999,476899.05829,1328,544.345,340055.02594,0
854,2025-03-28 14:14:00,624.66,625.2,624.52,624.76,830.448,2025-03-28 14:14:59.999,518881.02383,1254,550.051,343693.16677,0
855,2025-03-28 14:15:00,624.75,624.85,624.4,624.44,294.762,2025-03-28 14:15:59.999,184105.36247,999,230.841,144179.02429,0
856,2025-03-28 14:16:00,624.45,624.7,624.3,624.5,281.123,2025-03-28 14:16:59.999,175555.22835,781,121.54,75897.98725,0
857,2025-03-28 14:17:00,624.5,625.0,624.49,625.0,162.884,2025-03-28 14:17:59.999,101767.84809,839,87.354,54579.07812,0
858,2025-03-28 14:18:00,625.0,625.28,625.0,625.0,187.231,2025-03-28 14:18:59.999,117038.78199,499,113.285,70812.18138,0
859,2025-03-28 14:19:00,625.0,625.37,624.9,625.37,111.695,2025-03-28 14:19:59.999,69816.66154,489,36.845,23030.43861,0
860,2025-03-28 14:20:00,625.37,625.93,625.37,625.73,143.244,2025-03-28 14:20:59.999,89641.36154,933,106.995,66957.58602,0
861,2025-03-28 14:21:00,625.73,626.24,625.54,626.24,139.402,2025-03-28 14:21:59.999,87245.15524,922,97.446,60989.62216,0
862,2025-03-28 14:22:00,626.23,626.59,625.9,625.97,142.315,2025-03-28 14:22:59.999,89124.05527,847,60.348,37792.90206,0
863,2025-03-28 14:23:00,625.97,625.99,625.62,625.74,110.338,2025-03-28 14:23:59.999,69053.01549,430,65.76,41152.38288,0
864,2025-03-28 14:24:00,625.74,626.1,625.66,626.09,111.926,2025-03-28 14:24:59.999,70047.18021,473,59.238,37074.41083,0
865,2025-03-28 14:25:00,626.1,626.73,626.09,626.59,109.435,2025-03-28 14:25:59.999,68549.98144,539,60.989,38206.74829,0
866,2025-03-28 14:26:00,626.6,626.63,626.14,626.14,162.154,2025-03-28 14:26:59.999,101549.9913,585,141.893,88859.20331,0
867,2025-03-28 14:27:00,626.14,626.15,625.69,625.76,160.64,2025-03-28 14:27:59.999,100540.03112,455,39.804,24912.77556,0
868,2025-03-28 14:28:00,625.76,625.78,625.3,625.77,257.012,2025-03-28 14:28:59.999,160800.68815,710,35.297,22082.35112,0
869,2025-03-28 14:29:00,625.77,625.84,625.43,625.43,86.047,2025-03-28 14:29:59.999,53841.32606,522,24.977,15628.2382,0
870,2025-03-28 14:30:00,625.44,626.07,625.25,626.07,175.863,2025-03-28 14:30:59.999,110010.15062,1138,89.001,55677.82666,0
871,2025-03-28 14:31:00,626.07,626.17,625.33,625.77,118.912,2025-03-28 14:31:59.999,74405.1946,685,61.853,38698.5566,0
872,2025-03-28 14:32:00,625.78,625.87,625.33,625.4,181.75,2025-03-28 14:32:59.999,113706.91966,696,85.354,53400.62663,0
873,2025-03-28 14:33:00,625.39,627.01,625.2,626.33,1030.207,2025-03-28 14:33:59.999,645148.94109,1573,823.686,515845.92902,0
874,2025-03-28 14:34:00,626.34,626.49,626.04,626.49,218.686,2025-03-28 14:34:59.999,136956.2192,567,154.848,96974.72594,0
875,2025-03-28 14:35:00,626.5,626.87,626.46,626.68,233.466,2025-03-28 14:35:59.999,146295.30485,607,183.887,115226.07696,0
876,2025-03-28 14:36:00,626.68,626.68,625.99,626.15,91.386,2025-03-28 14:36:59.999,57225.69226,498,42.204,26425.03782,0
877,2025-03-28 14:37:00,626.15,626.19,625.8,626.05,380.905,2025-03-28 14:37:59.999,238448.87903,679,103.449,64755.89166,0
878,2025-03-28 14:38:00,626.06,626.58,625.95,626.54,237.719,2025-03-28 14:38:59.999,148828.74065,514,110.598,69245.52715,0
879,2025-03-28 14:39:00,626.54,627.3,626.54,627.29,322.821,2025-03-28 14:39:59.999,202388.08811,639,164.184,102946.44581,0
880,2025-03-28 14:40:00,627.3,627.78,627.3,627.56,228.869,2025-03-28 14:40:59.999,143635.88046,820,160.261,100577.3616,0
881,2025-03-28 14:41:00,627.57,627.57,626.74,627.2,212.382,2025-03-28 14:41:59.999,133188.16589,713,117.168,73467.50933,0
882,2025-03-28 14:42:00,627.2,627.4,627.02,627.4,181.767,2025-03-28 14:42:59.999,114016.74781,385,64.478,40443.23828,0
883,2025-03-28 14:43:00,627.4,627.46,627.27,627.45,72.681,2025-03-28 14:43:59.999,45596.44468,325,40.607,25473.87245,0
884,2025-03-28 14:44:00,627.45,627.53,627.18,627.25,76.555,2025-03-28 14:44:59.999,48028.91946,421,21.476,13472.81443,0
885,2025-03-28 14:45:00,627.25,627.49,627.15,627.41,120.077,2025-03-28 14:45:59.999,75325.60687,587,48.608,30491.55816,0
886,2025-03-28 14:46:00,627.4,627.4,626.3,626.38,115.704,2025-03-28 14:46:59.999,72516.68137,664,20.511,12853.74778,0
887,2025-03-28 14:47:00,626.38,626.5,626.38,626.49,124.895,2025-03-28 14:47:59.999,78241.27227,339,54.025,33844.52873,0
888,2025-03-28 14:48:00,626.5,626.5,625.62,625.62,674.86,2025-03-28 14:48:59.999,422529.56771,1106,135.655,84927.53921,0
889,2025-03-28 14:49:00,625.62,625.75,625.01,625.65,717.601,2025-03-28 14:49:59.999,448784.31406,833,159.644,99874.39145,0
890,2025-03-28 14:50:00,625.66,625.66,625.34,625.38,118.415,2025-03-28 14:50:59.999,74067.38525,447,72.416,45294.32961,0
891,2025-03-28 14:51:00,625.37,625.87,625.37,625.49,132.36,2025-03-28 14:51:59.999,82801.63728,603,74.683,46718.84337,0
892,2025-03-28 14:52:00,625.49,625.61,625.38,625.45,129.918,2025-03-28 14:52:59.999,81259.89614,452,82.877,51836.58245,0
893,2025-03-28 14:53:00,625.45,625.57,625.3,625.38,75.136,2025-03-28 14:53:59.999,46993.00901,350,34.615,21649.15912,0
894,2025-03-28 14:54:00,625.38,625.86,625.3,625.86,319.725,2025-03-28 14:54:59.999,200004.80652,481,243.572,152373.51627,0
895,2025-03-28 14:55:00,625.86,625.86,625.52,625.57,101.347,2025-03-28 14:55:59.999,63406.38834,395,55.234,34555.07108,0
896,2025-03-28 14:56:00,625.57,625.58,625.2,625.27,154.962,2025-03-28 14:56:59.999,96907.40756,407,103.433,64680.55235,0
897,2025-03-28 14:57:00,625.26,625.46,625.11,625.46,224.914,2025-03-28 14:57:59.999,140650.03318,520,111.357,69634.33461,0
898,2025-03-28 14:58:00,625.46,625.56,625.3,625.56,245.656,2025-03-28 14:58:59.999,153629.3802,480,75.726,47362.81437,0
899,2025-03-28 14:59:00,625.55,625.65,625.4,625.62,106.086,2025-03-28 14:59:59.999,66363.2432,403,36.204,22648.2619,0
900,2025-03-28 15:00:00,625.61,625.68,625.2,625.35,115.745,2025-03-28 15:00:59.999,72384.97248,702,43.119,26965.05251,0
901,2025-03-28 15:01:00,625.36,626.82,625.0,626.12,1211.192,2025-03-28 15:01:59.999,758321.84625,1651,993.898,622295.97058,0
902,2025-03-28 15:02:00,626.11,626.11,625.93,625.94,117.129,2025-03-28 15:02:59.999,73319.16066,449,42.894,26850.08229,0
903,2025-03-28 15:03:00,625.94,626.12,625.74,625.86,167.708,2025-03-28 15:03:59.999,104973.02151,734,109.695,68660.31026,0
904,2025-03-28 15:04:00,625.85,625.86,625.39,625.85,506.221,2025-03-28 15:04:59.999,316675.26286,643,82.028,51315.57622,0
905,2025-03-28 15:05:00,625.85,625.85,625.42,625.57,189.893,2025-03-28 15:05:59.999,118788.20989,532,80.477,50346.0865,0
906,2025-03-28 15:06:00,625.57,625.7,625.17,625.7,243.884,2025-03-28 15:06:59.999,152537.50366,817,87.912,54984.34019,0
907,2025-03-28 15:07:00,625.7,625.9,625.5,625.5,106.03,2025-03-28 15:07:59.999,66347.73355,541,44.833,28051.48536,0
908,2025-03-28 15:08:00,625.5,625.59,625.26,625.5,130.53,2025-03-28 15:08:59.999,81639.52258,552,44.633,27915.1841,0
909,2025-03-28 15:09:00,625.5,625.65,625.4,625.51,74.798,2025-03-28 15:09:59.999,46788.74121,365,28.413,17773.18693,0
910,2025-03-28 15:10:00,625.51,626.57,625.41,626.45,421.723,2025-03-28 15:10:59.999,264121.62634,891,298.288,186811.28455,0
911,2025-03-28 15:11:00,626.44,626.68,626.14,626.47,250.169,2025-03-28 15:11:59.999,156688.81901,729,136.912,85754.74725,0
912,2025-03-28 15:12:00,626.47,626.69,626.2,626.59,294.457,2025-03-28 15:12:59.999,184463.06657,723,208.786,130796.52592,0
913,2025-03-28 15:13:00,626.59,626.95,626.59,626.76,188.144,2025-03-28 15:13:59.999,117924.36357,529,152.459,95557.6143,0
914,2025-03-28 15:14:00,626.75,627.1,626.54,626.54,183.16,2025-03-28 15:14:59.999,114829.96561,484,152.525,95629.70804,0
915,2025-03-28 15:15:00,626.53,627.52,626.53,626.9,1656.006,2025-03-28 15:15:59.999,1038426.87707,1164,1411.563,885170.10475,0
916,2025-03-28 15:16:00,626.9,627.08,626.72,626.95,574.391,2025-03-28 15:16:59.999,360103.621,581,76.969,48252.21442,0
917,2025-03-28 15:17:00,626.94,627.08,626.68,627.0,387.675,2025-03-28 15:17:59.999,243001.1844,606,89.145,55878.02601,0
918,2025-03-28 15:18:00,627.0,627.1,626.86,626.87,57.534,2025-03-28 15:18:59.999,36071.45091,305,13.117,8224.22226,0
919,2025-03-28 15:19:00,626.86,626.88,626.5,626.51,93.514,2025-03-28 15:19:59.999,58604.96373,447,32.618,20443.87085,0
920,2025-03-28 15:20:00,626.5,626.51,625.8,625.81,154.976,2025-03-28 15:20:59.999,97061.88584,601,127.392,79788.46386,0
921,2025-03-28 15:21:00,625.8,625.89,625.72,625.83,138.682,2025-03-28 15:21:59.999,86783.82333,666,77.734,48643.75402,0
922,2025-03-28 15:22:00,625.84,625.92,625.64,625.86,124.155,2025-03-28 15:22:59.999,77695.85659,519,79.922,50017.00072,0
923,2025-03-28 15:23:00,625.85,625.92,625.57,625.57,47.468,2025-03-28 15:23:59.999,29704.30704,323,24.075,15066.53553,0
924,2025-03-28 15:24:00,625.56,625.57,625.3,625.36,92.192,2025-03-28 15:24:59.999,57662.60413,478,26.284,16438.66172,0
925,2025-03-28 15:25:00,625.35,626.51,625.35,625.96,882.731,2025-03-28 15:25:59.999,552623.06673,977,736.777,461235.97728,0
926,2025-03-28 15:26:00,625.95,626.3,625.95,626.28,80.488,2025-03-28 15:26:59.999,50405.06636,309,59.604,37326.47022,0
927,2025-03-28 15:27:00,626.27,626.78,626.27,626.78,63.962,2025-03-28 15:27:59.999,40074.2437,304,38.691,24244.38096,0
928,2025-03-28 15:28:00,626.77,626.77,626.27,626.31,93.047,2025-03-28 15:28:59.999,58290.4208,311,35.679,22347.21001,0
929,2025-03-28 15:29:00,626.31,626.59,626.3,626.58,57.836,2025-03-28 15:29:59.999,36230.18561,318,36.157,22648.67918,0
930,2025-03-28 15:30:00,626.59,626.88,626.52,626.87,154.133,2025-03-28 15:30:59.999,96598.971,555,94.008,58920.17241,0
931,2025-03-28 15:31:00,626.88,627.56,626.87,627.56,70.423,2025-03-28 15:31:59.999,44168.72332,543,49.558,31081.66794,0
932,2025-03-28 15:32:00,627.56,627.96,627.55,627.9,121.234,2025-03-28 15:32:59.999,76105.89268,442,99.474,62447.51814,0
933,2025-03-28 15:33:00,627.9,627.91,627.65,627.85,126.776,2025-03-28 15:33:59.999,79588.28259,396,33.065,20757.54954,0
934,2025-03-28 15:34:00,627.85,627.85,627.04,627.04,214.499,2025-03-28 15:34:59.999,134591.35145,521,64.466,40445.72096,0
935,2025-03-28 15:35:00,627.04,627.4,626.92,627.31,467.965,2025-03-28 15:35:59.999,293510.33448,567,240.878,151063.75898,0
936,2025-03-28 15:36:00,627.32,627.85,627.3,627.85,51.653,2025-03-28 15:36:59.999,32406.28854,269,9.55,5993.03812,0
937,2025-03-28 15:37:00,627.85,627.89,627.8,627.81,45.665,2025-03-28 15:37:59.999,28670.49667,202,32.137,20177.08193,0
938,2025-03-28 15:38:00,627.82,627.89,627.8,627.89,50.851,2025-03-28 15:38:59.999,31926.39574,200,29.794,18705.57184,0
939,2025-03-28 15:39:00,627.89,628.17,627.87,628.06,202.437,2025-03-28 15:39:59.999,127121.61689,408,158.671,99641.31452,0
940,2025-03-28 15:40:00,628.06,628.23,627.8,627.81,109.122,2025-03-28 15:40:59.999,68539.25033,314,26.463,16621.40482,0
941,2025-03-28 15:41:00,627.81,628.1,627.8,627.81,279.646,2025-03-28 15:41:59.999,175588.92482,577,182.957,114873.07328,0
942,2025-03-28 15:42:00,627.81,627.82,627.2,627.36,114.831,2025-03-28 15:42:59.999,72057.78836,387,54.606,34262.59629,0
943,2025-03-28 15:43:00,627.36,627.36,626.31,626.81,711.413,2025-03-28 15:43:59.999,445860.10991,1156,185.387,116170.53133,0
944,2025-03-28 15:44:00,626.8,627.0,626.8,626.88,58.605,2025-03-28 15:44:59.999,36740.04655,334,13.328,8355.06855,0
945,2025-03-28 15:45:00,626.88,627.01,626.75,627.01,88.878,2025-03-28 15:45:59.999,55715.19518,397,17.667,11075.154,0
946,2025-03-28 15:46:00,627.01,627.17,626.9,626.91,103.637,2025-03-28 15:46:59.999,64983.87068,514,35.708,22388.87951,0
947,2025-03-28 15:47:00,626.9,627.0,626.55,626.55,77.299,2025-03-28 15:47:59.999,48453.7092,542,47.49,29769.45166,0
948,2025-03-28 15:48:00,626.54,626.75,626.45,626.75,65.779,2025-03-28 15:48:59.999,41213.28778,367,46.865,29363.44122,0
949,2025-03-28 15:49:00,626.76,627.06,626.76,627.06,230.443,2025-03-28 15:49:59.999,144484.26243,496,170.156,106684.76289,0
950,2025-03-28 15:50:00,627.06,627.06,626.52,626.52,112.285,2025-03-28 15:50:59.999,70387.16237,311,13.423,8412.85848,0
951,2025-03-28 15:51:00,626.52,626.89,626.52,626.74,57.186,2025-03-28 15:51:59.999,35839.68184,387,34.581,21672.00752,0
952,2025-03-28 15:52:00,626.75,626.8,626.4,626.41,236.527,2025-03-28 15:52:59.999,148206.81986,454,109.207,68438.92981,0
953,2025-03-28 15:53:00,626.41,626.41,626.2,626.28,147.555,2025-03-28 15:53:59.999,92404.86358,404,77.0,48220.05411,0
954,2025-03-28 15:54:00,626.29,626.49,625.87,625.89,188.864,2025-03-28 15:54:59.999,118283.02381,555,75.618,47359.86206,0
955,2025-03-28 15:55:00,625.89,626.13,625.88,626.05,118.939,2025-03-28 15:55:59.999,74460.33997,472,40.183,25155.97354,0
956,2025-03-28 15:56:00,626.05,626.05,625.71,625.73,185.296,2025-03-28 15:56:59.999,115968.70279,380,20.089,12571.31941,0
957,2025-03-28 15:57:00,625.73,625.73,625.56,625.57,94.57,2025-03-28 15:57:59.999,59166.26075,326,55.35,34627.8066,0
958,2025-03-28 15:58:00,625.57,625.67,625.41,625.67,213.047,2025-03-28 15:58:59.999,133267.95383,456,161.225,100851.84182,0
959,2025-03-28 15:59:00,625.67,625.71,625.41,625.42,59.337,2025-03-28 15:59:59.999,37120.51637,197,23.727,14845.40989,0
960,2025-03-28 16:00:00,625.42,625.55,625.41,625.52,113.096,2025-03-28 16:00:59.999,70737.88465,490,52.658,32936.57193,0
961,2025-03-28 16:01:00,625.52,625.6,625.36,625.6,87.474,2025-03-28 16:01:59.999,54710.77409,426,33.141,20728.03957,0
962,2025-03-28 16:02:00,625.6,625.63,625.56,625.63,73.785,2025-03-28 16:02:59.999,46158.89763,185,28.338,17728.03284,0
963,2025-03-28 16:03:00,625.63,626.01,625.57,625.57,145.391,2025-03-28 16:03:59.999,90977.20063,470,113.396,70956.97583,0
964,2025-03-28 16:04:00,625.57,625.7,625.45,625.63,230.036,2025-03-28 16:04:59.999,143898.43924,364,174.962,109445.60922,0
965,2025-03-28 16:05:00,625.63,625.64,625.52,625.64,75.496,2025-03-28 16:05:59.999,47229.86031,238,56.033,35054.12866,0
966,2025-03-28 16:06:00,625.64,625.99,625.64,625.77,144.409,2025-03-28 16:06:59.999,90365.91201,546,91.049,56972.97122,0
967,2025-03-28 16:07:00,625.78,626.4,625.77,626.4,70.758,2025-03-28 16:07:59.999,44288.22995,405,54.613,34183.1807,0
968,2025-03-28 16:08:00,626.39,626.49,625.84,625.84,196.974,2025-03-28 16:08:59.999,123344.24257,567,57.449,35964.43023,0
969,2025-03-28 16:09:00,625.85,625.85,625.41,625.42,91.9,2025-03-28 16:09:59.999,57503.26881,349,44.609,27915.04062,0
970,2025-03-28 16:10:00,625.42,625.6,625.27,625.6,92.584,2025-03-28 16:10:59.999,57897.75034,380,44.275,27688.0283,0
971,2025-03-28 16:11:00,625.6,625.78,625.58,625.77,46.458,2025-03-28 16:11:59.999,29067.09038,222,14.804,9262.43188,0
972,2025-03-28 16:12:00,625.77,625.77,625.21,625.21,59.291,2025-03-28 16:12:59.999,37082.87894,382,32.056,20047.07023,0
973,2025-03-28 16:13:00,625.21,625.4,625.1,625.35,106.63,2025-03-28 16:13:59.999,66671.2905,436,73.846,46174.23987,0
974,2025-03-28 16:14:00,625.34,625.46,625.1,625.29,308.306,2025-03-28 16:14:59.999,192767.57179,509,199.803,124924.94841,0
975,2025-03-28 16:15:00,625.29,625.7,625.28,625.32,174.708,2025-03-28 16:15:59.999,109283.46681,521,92.125,57624.19945,0
976,2025-03-28 16:16:00,625.32,625.32,624.52,624.64,251.99,2025-03-28 16:16:59.999,157496.36383,919,54.805,34257.62125,0
977,2025-03-28 16:17:00,624.64,624.64,624.18,624.38,191.715,2025-03-28 16:17:59.999,119689.9104,808,59.326,37036.51418,0
978,2025-03-28 16:18:00,624.39,625.3,624.39,625.18,105.468,2025-03-28 16:18:59.999,65912.64147,657,50.422,31509.76418,0
979,2025-03-28 16:19:00,625.18,625.32,625.17,625.27,33.584,2025-03-28 16:19:59.999,20999.0375,244,11.165,6981.10414,0
980,2025-03-28 16:20:00,625.27,625.45,625.02,625.25,675.097,2025-03-28 16:20:59.999,422133.39485,598,67.932,42475.39063,0
981,2025-03-28 16:21:00,625.25,625.4,625.0,625.05,323.374,2025-03-28 16:21:59.999,202168.62452,527,29.424,18398.72418,0
982,2025-03-28 16:22:00,625.05,625.19,624.0,624.29,1556.639,2025-03-28 16:22:59.999,972007.02939,1365,256.564,160231.60861,0
983,2025-03-28 16:23:00,624.3,624.35,623.0,624.27,2071.653,2025-03-28 16:23:59.999,1291616.11537,2556,467.905,291846.52525,0
984,2025-03-28 16:24:00,624.27,624.87,624.27,624.59,717.664,2025-03-28 16:24:59.999,448262.03213,537,669.284,418049.51345,0
985,2025-03-28 16:25:00,624.59,624.6,624.1,624.15,118.524,2025-03-28 16:25:59.999,73999.04571,419,9.015,5628.25105,0
986,2025-03-28 16:26:00,624.14,624.4,624.12,624.4,657.297,2025-03-28 16:26:59.999,410343.23027,407,601.917,375773.05516,0
987,2025-03-28 16:27:00,624.4,624.73,624.4,624.63,39.906,2025-03-28 16:27:59.999,24924.70598,267,22.933,14323.38539,0
988,2025-03-28 16:28:00,624.62,624.63,624.15,624.15,177.831,2025-03-28 16:28:59.999,111053.01733,434,34.361,21457.29163,0
989,2025-03-28 16:29:00,624.15,624.23,624.1,624.1,246.025,2025-03-28 16:29:59.999,153556.50829,242,219.351,136908.81714,0
990,2025-03-28 16:30:00,624.11,624.39,624.1,624.39,61.86,2025-03-28 16:30:59.999,38610.1708,537,40.198,25090.08101,0
991,2025-03-28 16:31:00,624.39,624.39,624.0,624.0,110.719,2025-03-28 16:31:59.999,69108.69253,515,41.822,26104.0381,0
992,2025-03-28 16:32:00,624.0,624.3,623.96,624.29,228.64,2025-03-28 16:32:59.999,142700.83335,306,166.462,103899.03248,0
993,2025-03-28 16:33:00,624.29,624.34,623.9,623.99,221.997,2025-03-28 16:33:59.999,138555.70558,532,109.291,68204.52852,0
994,2025-03-28 16:34:00,623.99,624.0,623.52,623.7,158.249,2025-03-28 16:34:59.999,98693.82739,428,14.398,8980.42737,0
995,2025-03-28 16:35:00,623.7,624.19,623.69,624.19,763.905,2025-03-28 16:35:59.999,476599.86972,875,572.068,356888.88469,0
996,2025-03-28 16:36:00,624.19,624.34,624.02,624.21,152.504,2025-03-28 16:36:59.999,95184.32861,614,101.217,63170.24237,0
997,2025-03-28 16:37:00,624.21,624.38,624.2,624.36,102.172,2025-03-28 16:37:59.999,63789.4978,236,74.541,46538.33317,0
998,2025-03-28 16:38:00,624.36,624.4,624.11,624.4,376.117,2025-03-28 16:38:59.999,234798.64751,416,258.489,161358.1829,0
999,2025-03-28 16:39:00,624.4,624.4,624.11,624.12,196.394,2025-03-28 16:39:59.999,122609.42475,270,23.042,14384.25667,0
1000,2025-03-28 16:40:00,624.12,624.7,624.12,624.66,369.714,2025-03-28 16:40:59.999,230885.84188,732,126.366,78894.37449,0
1001,2025-03-28 16:41:00,624.67,624.67,624.13,624.13,65.934,2025-03-28 16:41:59.999,41172.10536,395,26.97,16842.26323,0
1002,2025-03-28 16:42:00,624.13,624.4,624.12,624.21,73.005,2025-03-28 16:42:59.999,45577.1552,416,41.291,25777.74125,0
1003,2025-03-28 16:43:00,624.2,624.2,623.85,623.85,61.455,2025-03-28 16:43:59.999,38346.70877,472,20.571,12836.15879,0
1004,2025-03-28 16:44:00,623.86,623.86,623.51,623.56,132.495,2025-03-28 16:44:59.999,82621.61198,361,14.096,8790.07137,0
1005,2025-03-28 16:45:00,623.57,623.6,623.33,623.34,366.191,2025-03-28 16:45:59.999,228320.17154,365,22.786,14208.67694,0
1006,2025-03-28 16:46:00,623.33,623.33,623.15,623.21,88.825,2025-03-28 16:46:59.999,55359.09966,378,28.636,17846.40354,0
1007,2025-03-28 16:47:00,623.22,623.37,623.0,623.0,151.799,2025-03-28 16:47:59.999,94606.32269,460,114.196,71174.51814,0
1008,2025-03-28 16:48:00,623.0,623.11,622.75,622.76,1524.9,2025-03-28 16:48:59.999,950008.29359,756,98.561,61402.94645,0
1009,2025-03-28 16:49:00,622.76,622.76,622.0,622.08,355.711,2025-03-28 16:49:59.999,221322.18748,1486,164.23,102178.5197,0
1010,2025-03-28 16:50:00,622.07,622.15,621.42,621.61,646.233,2025-03-28 16:50:59.999,401795.73731,992,24.78,15412.08593,0
1011,2025-03-28 16:51:00,621.61,621.93,621.35,621.93,624.776,2025-03-28 16:51:59.999,388346.75903,733,522.182,324586.60384,0
1012,2025-03-28 16:52:00,621.93,622.62,621.93,622.2,131.777,2025-03-28 16:52:59.999,82001.98947,720,69.994,43549.90184,0
1013,2025-03-28 16:53:00,622.2,622.27,621.75,621.75,355.617,2025-03-28 16:53:59.999,221168.11132,687,62.842,39086.6279,0
1014,2025-03-28 16:54:00,621.76,622.35,621.75,622.3,173.179,2025-03-28 16:54:59.999,107729.8706,488,102.427,63703.41395,0
1015,2025-03-28 16:55:00,622.3,623.19,622.3,623.11,410.705,2025-03-28 16:55:59.999,255674.6434,900,365.539,227535.04389,0
1016,2025-03-28 16:56:00,623.12,623.14,622.51,622.51,59.416,2025-03-28 16:56:59.999,37007.55468,513,29.725,18513.42226,0
1017,2025-03-28 16:57:00,622.52,622.52,621.96,622.02,247.026,2025-03-28 16:57:59.999,153707.98247,602,50.447,31386.74063,0
1018,2025-03-28 16:58:00,622.01,622.09,621.7,621.71,69.807,2025-03-28 16:58:59.999,43411.29153,393,18.508,11510.23617,0
1019,2025-03-28 16:59:00,621.71,622.07,621.71,622.03,176.773,2025-03-28 16:59:59.999,109945.1939,326,153.621,95547.46678,0
1020,2025-03-28 17:00:00,622.04,622.06,621.79,621.95,118.217,2025-03-28 17:00:59.999,73525.68841,701,59.448,36975.40508,0
1021,2025-03-28 17:01:00,621.95,621.96,621.5,621.57,600.739,2025-03-28 17:01:59.999,373497.66105,675,42.39,26352.18186,0
1022,2025-03-28 17:02:00,621.58,622.27,621.58,622.27,183.254,2025-03-28 17:02:59.999,113950.14935,427,164.856,102508.29933,0
1023,2025-03-28 17:03:00,622.26,622.83,622.21,622.21,279.249,2025-03-28 17:03:59.999,173837.22009,809,182.503,113614.39046,0
1024,2025-03-28 17:04:00,622.21,622.7,622.21,622.42,210.903,2025-03-28 17:04:59.999,131285.12823,564,133.688,83224.51331,0
1025,2025-03-28 17:05:00,622.41,622.41,622.06,622.06,123.311,2025-03-28 17:05:59.999,76734.58297,440,41.558,25860.91123,0
1026,2025-03-28 17:06:00,622.07,622.5,622.06,622.4,102.928,2025-03-28 17:06:59.999,64060.56532,441,75.831,47194.49609,0
1027,2025-03-28 17:07:00,622.4,622.43,621.82,622.06,99.054,2025-03-28 17:07:59.999,61614.60124,582,16.174,10063.0588,0
1028,2025-03-28 17:08:00,622.06,622.07,621.59,621.59,189.211,2025-03-28 17:08:59.999,117641.38453,426,47.721,29664.87586,0
1029,2025-03-28 17:09:00,621.59,621.59,620.82,620.87,1067.618,2025-03-28 17:09:59.999,663100.28826,1462,183.754,114119.85974,0
1030,2025-03-28 17:10:00,620.87,621.4,620.78,621.4,418.725,2025-03-28 17:10:59.999,259988.44578,908,273.224,169644.3145,0
1031,2025-03-28 17:11:00,621.4,621.54,620.86,620.9,134.754,2025-03-28 17:11:59.999,83731.74334,587,86.038,53467.49012,0
1032,2025-03-28 17:12:00,620.91,621.57,620.91,621.57,89.738,2025-03-28 17:12:59.999,55759.15793,586,52.252,32465.27981,0
1033,2025-03-28 17:13:00,621.57,621.99,621.42,621.97,107.952,2025-03-28 17:13:59.999,67103.18745,549,92.924,57763.38206,0
1034,2025-03-28 17:14:00,621.96,622.39,621.96,622.28,99.756,2025-03-28 17:14:59.999,62066.80271,512,92.594,57610.65887,0
1035,2025-03-28 17:15:00,622.29,622.37,622.04,622.05,180.309,2025-03-28 17:15:59.999,112185.41169,431,22.353,13909.8218,0
1036,2025-03-28 17:16:00,622.05,622.37,621.9,622.37,106.613,2025-03-28 17:16:59.999,66326.73667,703,85.686,53307.78787,0
1037,2025-03-28 17:17:00,622.37,623.17,622.37,623.17,341.694,2025-03-28 17:17:59.999,212843.9476,922,308.613,192234.89244,0
1038,2025-03-28 17:18:00,623.17,623.26,622.9,623.26,124.51,2025-03-28 17:18:59.999,77583.56286,631,95.082,59247.16094,0
1039,2025-03-28 17:19:00,623.26,623.4,623.24,623.26,77.592,2025-03-28 17:19:59.999,48362.28813,377,57.852,36057.91185,0
1040,2025-03-28 17:20:00,623.27,623.68,623.2,623.68,77.517,2025-03-28 17:20:59.999,48329.5768,503,68.269,42563.96668,0
1041,2025-03-28 17:21:00,623.69,624.06,623.61,624.06,252.778,2025-03-28 17:21:59.999,157671.87069,797,224.67,140139.22491,0
1042,2025-03-28 17:22:00,624.06,624.06,623.64,623.73,112.143,2025-03-28 17:22:59.999,69943.9224,516,53.415,33315.11094,0
1043,2025-03-28 17:23:00,623.73,624.0,623.6,623.92,72.408,2025-03-28 17:23:59.999,45166.23656,567,29.224,18229.28868,0
1044,2025-03-28 17:24:00,623.92,623.98,623.63,623.63,82.02,2025-03-28 17:24:59.999,51168.505,428,26.839,16742.89435,0
1045,2025-03-28 17:25:00,623.64,623.69,623.21,623.4,100.186,2025-03-28 17:25:59.999,62471.97939,417,11.26,7020.92727,0
1046,2025-03-28 17:26:00,623.39,623.39,623.0,623.04,83.614,2025-03-28 17:26:59.999,52107.53154,386,5.912,3684.38147,0
1047,2025-03-28 17:27:00,623.04,623.13,622.58,622.59,42.814,2025-03-28 17:27:59.999,26665.73698,417,12.028,7492.84364,0
1048,2025-03-28 17:28:00,622.58,622.59,622.08,622.33,81.6,2025-03-28 17:28:59.999,50783.25596,498,54.929,34185.21927,0
1049,2025-03-28 17:29:00,622.34,622.77,622.33,622.77,48.94,2025-03-28 17:29:59.999,30470.14962,299,30.323,18877.76109,0
1050,2025-03-28 17:30:00,622.77,622.86,622.16,622.17,45.952,2025-03-28 17:30:59.999,28608.36747,553,25.682,15990.54104,0
1051,2025-03-28 17:31:00,622.17,622.9,622.08,622.9,104.463,2025-03-28 17:31:59.999,65033.85504,689,78.345,48772.47372,0
1052,2025-03-28 17:32:00,622.9,623.08,622.9,622.91,81.695,2025-03-28 17:32:59.999,50892.69425,425,67.64,42136.67557,0
1053,2025-03-28 17:33:00,622.9,622.94,622.59,622.61,45.224,2025-03-28 17:33:59.999,28163.37213,555,16.693,10395.41396,0
1054,2025-03-28 17:34:00,622.61,622.79,622.45,622.79,52.477,2025-03-28 17:34:59.999,32672.06132,328,38.584,24022.7614,0
1055,2025-03-28 17:35:00,622.8,623.1,622.69,623.05,57.409,2025-03-28 17:35:59.999,35755.06795,483,31.024,19322.10619,0
1056,2025-03-28 17:36:00,623.06,623.06,622.74,622.78,26.938,2025-03-28 17:36:59.999,16778.4835,379,15.533,9674.93247,0
1057,2025-03-28 17:37:00,622.78,622.88,622.23,622.23,161.442,2025-03-28 17:37:59.999,100487.20084,641,31.16,19398.43254,0
1058,2025-03-28 17:38:00,622.23,622.87,622.08,622.87,90.363,2025-03-28 17:38:59.999,56253.15378,432,56.048,34897.18222,0
1059,2025-03-28 17:39:00,622.87,623.12,622.77,623.11,100.216,2025-03-28 17:39:59.999,62427.39459,498,84.736,52784.8167,0
1060,2025-03-28 17:40:00,623.12,623.23,622.62,622.62,118.148,2025-03-28 17:40:59.999,73584.35065,615,83.343,51905.52163,0
1061,2025-03-28 17:41:00,622.63,623.01,622.61,623.01,192.718,2025-03-28 17:41:59.999,120041.7703,419,181.757,113214.67752,0
1062,2025-03-28 17:42:00,623.0,623.16,623.0,623.16,145.543,2025-03-28 17:42:59.999,90680.59696,302,26.579,16560.58869,0
1063,2025-03-28 17:43:00,623.17,623.37,623.11,623.36,32.355,2025-03-28 17:43:59.999,20163.68131,353,23.361,14558.82891,0
1064,2025-03-28 17:44:00,623.37,623.37,622.91,622.92,113.331,2025-03-28 17:44:59.999,70618.53485,335,16.599,10343.79875,0
1065,2025-03-28 17:45:00,622.91,622.99,622.81,622.99,44.309,2025-03-28 17:45:59.999,27598.47662,291,34.342,21390.05094,0
1066,2025-03-28 17:46:00,623.0,623.06,622.99,623.05,58.471,2025-03-28 17:46:59.999,36429.32057,228,40.34,25132.98469,0
1067,2025-03-28 17:47:00,623.06,623.4,623.05,623.39,106.695,2025-03-28 17:47:59.999,66483.64213,323,94.82,59082.84997,0
1068,2025-03-28 17:48:00,623.39,623.64,623.32,623.63,172.345,2025-03-28 17:48:59.999,107456.30023,506,113.92,71028.56167,0
1069,2025-03-28 17:49:00,623.63,623.7,623.5,623.5,74.157,2025-03-28 17:49:59.999,46245.44394,265,52.655,32836.24077,0
1070,2025-03-28 17:50:00,623.5,623.69,623.33,623.69,91.884,2025-03-28 17:50:59.999,57288.17305,435,41.857,26092.24487,0
1071,2025-03-28 17:51:00,623.69,623.79,623.53,623.73,32.171,2025-03-28 17:51:59.999,20065.25435,349,23.38,14582.38286,0
1072,2025-03-28 17:52:00,623.73,624.12,623.67,624.09,43.894,2025-03-28 17:52:59.999,27384.01353,396,37.508,23399.06559,0
1073,2025-03-28 17:53:00,624.09,624.6,624.03,624.59,146.789,2025-03-28 17:53:59.999,91628.62366,513,99.993,62418.58587,0
1074,2025-03-28 17:54:00,624.59,624.6,624.42,624.42,51.544,2025-03-28 17:54:59.999,32189.16628,200,35.612,22239.41541,0
1075,2025-03-28 17:55:00,624.43,624.82,624.42,624.82,29.394,2025-03-28 17:55:59.999,18360.6979,312,21.963,13718.73809,0
1076,2025-03-28 17:56:00,624.81,625.0,624.73,624.89,166.779,2025-03-28 17:56:59.999,104209.40383,413,109.864,68642.95997,0
1077,2025-03-28 17:57:00,624.89,625.26,624.84,625.12,233.109,2025-03-28 17:57:59.999,145718.37782,491,161.95,101231.44542,0
1078,2025-03-28 17:58:00,625.12,625.28,624.92,624.93,98.983,2025-03-28 17:58:59.999,61878.72459,331,80.978,50624.36157,0
1079,2025-03-28 17:59:00,624.92,625.3,624.92,625.26,72.678,2025-03-28 17:59:59.999,45440.03952,349,59.1,36950.52743,0
1080,2025-03-28 18:00:00,625.26,625.33,625.05,625.31,71.739,2025-03-28 18:00:59.999,44850.23055,550,45.896,28693.53496,0
1081,2025-03-28 18:01:00,625.31,625.54,625.31,625.43,103.757,2025-03-28 18:01:59.999,64892.16596,432,77.741,48620.267,0
1082,2025-03-28 18:02:00,625.42,625.8,625.33,625.79,118.282,2025-03-28 18:02:59.999,73999.54394,572,58.333,36492.16513,0
1083,2025-03-28 18:03:00,625.8,626.0,625.65,625.94,55.545,2025-03-28 18:03:59.999,34765.17811,390,24.72,15471.81847,0
1084,2025-03-28 18:04:00,625.94,625.94,625.5,625.57,48.663,2025-03-28 18:04:59.999,30448.81949,318,16.358,10235.13446,0
1085,2025-03-28 18:05:00,625.57,625.67,625.2,625.58,274.149,2025-03-28 18:05:59.999,171468.34923,560,128.074,80104.45224,0
1086,2025-03-28 18:06:00,625.59,625.99,625.21,625.28,181.301,2025-03-28 18:06:59.999,113442.03202,765,32.74,20481.26843,0
1087,2025-03-28 18:07:00,625.28,625.69,625.28,625.57,110.515,2025-03-28 18:07:59.999,69124.71159,500,40.365,25251.82248,0
1088,2025-03-28 18:08:00,625.57,625.8,625.41,625.73,70.478,2025-03-28 18:08:59.999,44088.05185,460,27.16,16991.9872,0
1089,2025-03-28 18:09:00,625.72,626.56,625.72,626.28,629.143,2025-03-28 18:09:59.999,393999.30799,693,602.256,377161.32851,0
1090,2025-03-28 18:10:00,626.28,626.45,626.27,626.43,41.365,2025-03-28 18:10:59.999,25910.63762,224,27.518,17236.80104,0
1091,2025-03-28 18:11:00,626.42,626.62,626.4,626.53,138.335,2025-03-28 18:11:59.999,86671.40137,474,52.709,33024.29273,0
1092,2025-03-28 18:12:00,626.54,626.84,626.47,626.48,110.862,2025-03-28 18:12:59.999,69479.48098,561,90.836,56930.15057,0
1093,2025-03-28 18:13:00,626.47,626.56,626.34,626.56,113.039,2025-03-28 18:13:59.999,70813.59975,302,107.258,67192.53734,0
1094,2025-03-28 18:14:00,626.55,626.56,626.1,626.11,100.639,2025-03-28 18:14:59.999,63040.58372,383,24.005,15034.57578,0
1095,2025-03-28 18:15:00,626.12,626.2,625.77,625.77,64.13,2025-03-28 18:15:59.999,40148.74621,358,33.678,21083.14871,0
1096,2025-03-28 18:16:00,625.76,625.76,625.41,625.41,48.62,2025-03-28 18:16:59.999,30417.12096,261,12.912,8078.18161,0
1097,2025-03-28 18:17:00,625.41,625.42,625.12,625.29,62.862,2025-03-28 18:17:59.999,39301.84917,307,16.211,10135.17407,0
1098,2025-03-28 18:18:00,625.3,625.3,624.81,625.07,179.269,2025-03-28 18:18:59.999,112034.25668,458,50.769,31728.48364,0
1099,2025-03-28 18:19:00,625.08,625.32,624.85,625.32,111.675,2025-03-28 18:19:59.999,69801.58571,469,83.935,52462.05236,0
1100,2025-03-28 18:20:00,625.31,625.36,625.13,625.15,21.188,2025-03-28 18:20:59.999,13246.32324,253,10.982,6865.57293,0
1101,2025-03-28 18:21:00,625.14,625.14,624.57,624.92,94.702,2025-03-28 18:21:59.999,59157.85746,518,63.613,39734.63207,0
1102,2025-03-28 18:22:00,624.92,625.12,624.92,625.12,33.312,2025-03-28 18:22:59.999,20822.43236,211,18.757,11724.57595,0
1103,2025-03-28 18:23:00,625.12,625.12,624.7,624.7,45.257,2025-03-28 18:23:59.999,28283.2545,398,5.162,3225.84572,0
1104,2025-03-28 18:24:00,624.71,624.71,624.13,624.14,135.299,2025-03-28 18:24:59.999,84474.60331,653,18.743,11702.34755,0
1105,2025-03-28 18:25:00,624.13,624.21,623.98,624.05,200.99,2025-03-28 18:25:59.999,125442.10028,369,9.779,6103.22673,0
1106,2025-03-28 18:26:00,624.05,624.29,623.91,624.11,79.789,2025-03-28 18:26:59.999,49798.00424,345,28.388,17717.36894,0
1107,2025-03-28 18:27:00,624.11,624.26,623.96,623.96,67.027,2025-03-28 18:27:59.999,41832.57849,317,31.248,19501.92527,0
1108,2025-03-28 18:28:00,623.97,624.17,623.79,623.8,68.52,2025-03-28 18:28:59.999,42757.0342,311,9.83,6133.51265,0
1109,2025-03-28 18:29:00,623.8,623.9,623.73,623.8,40.222,2025-03-28 18:29:59.999,25091.43686,209,26.822,16731.94215,0
1110,2025-03-28 18:30:00,623.8,623.94,623.79,623.91,63.498,2025-03-28 18:30:59.999,39613.38428,305,22.81,14229.70241,0
1111,2025-03-28 18:31:00,623.92,624.04,623.8,623.8,83.925,2025-03-28 18:31:59.999,52364.14708,222,46.021,28712.91999,0
1112,2025-03-28 18:32:00,623.81,624.3,623.81,624.28,48.492,2025-03-28 18:32:59.999,30264.99106,155,21.668,13523.11772,0
1113,2025-03-28 18:33:00,624.28,624.4,624.11,624.11,67.773,2025-03-28 18:33:59.999,42311.19022,304,33.59,20971.81365,0
1114,2025-03-28 18:34:00,624.12,624.2,624.03,624.13,110.354,2025-03-28 18:34:59.999,68872.26315,298,57.258,35734.97649,0
1115,2025-03-28 18:35:00,624.14,624.24,624.03,624.04,146.753,2025-03-28 18:35:59.999,91598.37806,266,28.27,17646.01984,0
1116,2025-03-28 18:36:00,624.03,624.04,623.9,623.91,126.207,2025-03-28 18:36:59.999,78750.89612,266,20.712,12923.8613,0
1117,2025-03-28 18:37:00,623.9,624.1,623.89,624.1,93.425,2025-03-28 18:37:59.999,58295.31631,302,35.875,22386.29878,0
1118,2025-03-28 18:38:00,624.1,624.55,624.1,624.53,369.424,2025-03-28 18:38:59.999,230623.88628,851,296.544,185123.39289,0
1119,2025-03-28 18:39:00,624.52,624.53,623.16,623.44,582.235,2025-03-28 18:39:59.999,363075.09719,822,79.548,49627.14174,0
1120,2025-03-28 18:40:00,623.44,623.5,623.43,623.49,77.853,2025-03-28 18:40:59.999,48539.26051,212,16.906,10540.48131,0
1121,2025-03-28 18:41:00,623.5,623.5,623.2,623.2,71.327,2025-03-28 18:41:59.999,44464.91968,288,8.485,5289.53173,0
1122,2025-03-28 18:42:00,623.2,623.5,623.17,623.49,151.625,2025-03-28 18:42:59.999,94504.73388,346,88.303,55036.99965,0
1123,2025-03-28 18:43:00,623.49,623.62,623.49,623.61,71.811,2025-03-28 18:43:59.999,44778.18659,256,21.981,13706.16246,0
1124,2025-03-28 18:44:00,623.62,623.62,623.2,623.28,90.653,2025-03-28 18:44:59.999,56509.45585,416,17.027,10612.24835,0
1125,2025-03-28 18:45:00,623.27,623.33,623.11,623.14,83.703,2025-03-28 18:45:59.999,52164.34117,314,19.848,12369.20497,0
1126,2025-03-28 18:46:00,623.14,623.15,622.75,622.75,111.797,2025-03-28 18:46:59.999,69644.76762,524,15.016,9354.95779,0
1127,2025-03-28 18:47:00,622.76,622.76,622.2,622.42,166.06,2025-03-28 18:47:59.999,103358.73977,696,43.884,27310.79364,0
1128,2025-03-28 18:48:00,622.43,622.64,622.3,622.35,99.475,2025-03-28 18:48:59.999,61922.68761,426,29.435,18324.17226,0
1129,2025-03-28 18:49:00,622.34,622.34,622.08,622.08,100.228,2025-03-28 18:49:59.999,62356.64184,366,8.689,5405.67822,0
1130,2025-03-28 18:50:00,622.09,622.17,622.04,622.17,113.662,2025-03-28 18:50:59.999,70709.03542,268,58.921,36655.67404,0
1131,2025-03-28 18:51:00,622.16,622.2,621.8,621.8,85.09,2025-03-28 18:51:59.999,52931.93394,561,9.496,5907.39689,0
1132,2025-03-28 18:52:00,621.81,622.5,621.69,622.49,248.818,2025-03-28 18:52:59.999,154777.37803,818,192.496,119742.76157,0
1133,2025-03-28 18:53:00,622.49,622.58,622.3,622.57,127.797,2025-03-28 18:53:59.999,79547.01059,540,27.292,16987.4904,0
1134,2025-03-28 18:54:00,622.57,622.6,622.38,622.38,81.454,2025-03-28 18:54:59.999,50707.64361,472,17.331,10789.45288,0
1135,2025-03-28 18:55:00,622.39,622.56,622.38,622.49,143.273,2025-03-28 18:55:59.999,89182.94127,402,72.108,44884.45692,0
1136,2025-03-28 18:56:00,622.5,622.5,622.13,622.13,153.616,2025-03-28 18:56:59.999,95604.06425,402,14.111,8782.4047,0
1137,2025-03-28 18:57:00,622.13,622.34,622.12,622.25,138.572,2025-03-28 18:57:59.999,86223.88756,470,73.977,46028.93033,0
1138,2025-03-28 18:58:00,622.25,622.25,621.99,622.01,93.967,2025-03-28 18:58:59.999,58456.19437,513,24.73,15384.14371,0
1139,2025-03-28 18:59:00,622.0,622.12,621.71,621.86,222.942,2025-03-28 18:59:59.999,138661.43571,457,85.417,53120.35921,0
1140,2025-03-28 19:00:00,621.86,622.3,621.85,622.21,145.827,2025-03-28 19:00:59.999,90713.42805,917,79.394,49386.76842,0
1141,2025-03-28 19:01:00,622.2,622.33,622.07,622.07,182.779,2025-03-28 19:01:59.999,113727.00428,625,101.435,63115.89268,0
1142,2025-03-28 19:02:00,622.08,622.08,621.75,621.75,107.928,2025-03-28 19:02:59.999,67121.30229,480,10.115,6290.18538,0
1143,2025-03-28 19:03:00,621.76,622.07,621.7,622.02,89.401,2025-03-28 19:03:59.999,55595.10485,413,40.749,25342.59389,0
1144,2025-03-28 19:04:00,622.02,622.08,621.42,621.5,310.077,2025-03-28 19:04:59.999,192769.45254,655,20.372,12669.30107,0
1145,2025-03-28 19:05:00,621.5,621.91,621.49,621.8,151.303,2025-03-28 19:05:59.999,94074.13135,600,86.612,53849.96555,0
1146,2025-03-28 19:06:00,621.8,621.9,621.74,621.79,169.067,2025-03-28 19:06:59.999,105129.59539,522,89.788,55833.16067,0
1147,2025-03-28 19:07:00,621.8,622.1,621.7,622.09,81.826,2025-03-28 19:07:59.999,50894.82732,585,15.536,9662.67232,0
1148,2025-03-28 19:08:00,622.1,622.31,622.09,622.19,80.488,2025-03-28 19:08:59.999,50077.46349,431,24.334,15140.14042,0
1149,2025-03-28 19:09:00,622.2,622.31,622.06,622.13,147.125,2025-03-28 19:09:59.999,91541.35928,422,74.208,46169.64498,0
1150,2025-03-28 19:10:00,622.13,622.27,621.8,621.8,78.696,2025-03-28 19:10:59.999,48952.73001,402,11.023,6857.67603,0
1151,2025-03-28 19:11:00,621.8,622.0,621.62,621.99,107.346,2025-03-28 19:11:59.999,66749.59752,481,50.788,31577.88958,0
1152,2025-03-28 19:12:00,621.99,622.18,621.94,622.17,76.416,2025-03-28 19:12:59.999,47532.55861,416,24.043,14956.23125,0
1153,2025-03-28 19:13:00,622.18,622.19,622.06,622.06,72.838,2025-03-28 19:13:59.999,45316.00563,241,4.961,3086.5527,0
1154,2025-03-28 19:14:00,622.06,622.07,621.96,621.96,83.986,2025-03-28 19:14:59.999,52241.67153,242,4.197,2610.74148,0
1155,2025-03-28 19:15:00,621.96,621.97,621.8,621.81,118.306,2025-03-28 19:15:59.999,73576.08465,214,18.292,11376.14304,0
1156,2025-03-28 19:16:00,621.81,621.81,621.5,621.5,84.201,2025-03-28 19:16:59.999,52337.14945,278,11.843,7361.06098,0
1157,2025-03-28 19:17:00,621.51,621.51,621.32,621.4,100.119,2025-03-28 19:17:59.999,62216.38556,411,23.844,14816.29519,0
1158,2025-03-28 19:18:00,621.4,621.45,621.22,621.22,94.094,2025-03-28 19:18:59.999,58461.14318,359,17.051,10595.33002,0
1159,2025-03-28 19:19:00,621.23,621.41,621.23,621.39,67.184,2025-03-28 19:19:59.999,41746.16852,207,8.088,5025.48829,0
1160,2025-03-28 19:20:00,621.4,621.4,620.69,620.75,250.191,2025-03-28 19:20:59.999,155340.56366,716,30.33,18828.94673,0
1161,2025-03-28 19:21:00,620.75,620.75,620.5,620.56,134.962,2025-03-28 19:21:59.999,83755.23227,463,30.139,18702.09391,0
1162,2025-03-28 19:22:00,620.57,620.58,620.5,620.56,91.665,2025-03-28 19:22:59.999,56882.82873,241,28.464,17663.53608,0
1163,2025-03-28 19:23:00,620.58,620.7,620.58,620.62,60.398,2025-03-28 19:23:59.999,37486.17439,184,13.418,8327.78883,0
1164,2025-03-28 19:24:00,620.63,620.7,620.61,620.67,101.774,2025-03-28 19:24:59.999,63166.68705,238,39.631,24597.56722,0
1165,2025-03-28 19:25:00,620.67,620.7,620.5,620.53,123.005,2025-03-28 19:25:59.999,76340.95481,366,40.74,25285.04573,0
1166,2025-03-28 19:26:00,620.54,620.54,620.41,620.46,96.612,2025-03-28 19:26:59.999,59943.33269,303,15.101,9369.13425,0
1167,2025-03-28 19:27:00,620.46,620.6,620.46,620.55,112.968,2025-03-28 19:27:59.999,70101.71326,407,45.508,28238.00107,0
1168,2025-03-28 19:28:00,620.55,620.77,620.55,620.62,89.444,2025-03-28 19:28:59.999,55512.04339,350,52.15,32366.98422,0
1169,2025-03-28 19:29:00,620.62,620.7,620.54,620.68,67.92,2025-03-28 19:29:59.999,42151.08506,255,13.196,8189.55075,0
1170,2025-03-28 19:30:00,620.68,620.68,620.41,620.46,105.642,2025-03-28 19:30:59.999,65552.04535,495,21.016,13040.83169,0
1171,2025-03-28 19:31:00,620.46,620.46,620.05,620.05,249.061,2025-03-28 19:31:59.999,154481.27008,634,33.292,20649.13556,0
1172,2025-03-28 19:32:00,620.06,620.06,620.01,620.02,719.55,2025-03-28 19:32:59.999,446130.59516,350,73.63,45652.20579,0
1173,2025-03-28 19:33:00,620.01,620.03,620.0,620.03,891.272,2025-03-28 19:33:59.999,552593.82059,599,52.956,32833.45006,0
1174,2025-03-28 19:34:00,620.03,620.07,620.01,620.05,109.703,2025-03-28 19:34:59.999,68019.59426,298,24.145,14970.6592,0
1175,2025-03-28 19:35:00,620.05,620.05,620.0,620.02,980.743,2025-03-28 19:35:59.999,608061.33991,456,29.676,18399.47551,0
1176,2025-03-28 19:36:00,620.01,620.37,620.01,620.02,129.663,2025-03-28 19:36:59.999,80411.77272,587,90.533,56143.26152,0
1177,2025-03-28 19:37:00,620.01,620.6,620.01,620.4,207.736,2025-03-28 19:37:59.999,128883.42256,534,157.762,97883.24292,0
1178,2025-03-28 19:38:00,620.41,620.55,620.31,620.33,63.908,2025-03-28 19:38:59.999,39650.45592,467,14.774,9166.32138,0
1179,2025-03-28 19:39:00,620.34,620.34,620.3,620.31,74.96,2025-03-28 19:39:59.999,46498.49634,164,14.11,8752.65755,0
1180,2025-03-28 19:40:00,620.3,620.38,620.18,620.29,150.352,2025-03-28 19:40:59.999,93261.32095,350,21.212,13156.93049,0
1181,2025-03-28 19:41:00,620.29,620.34,620.01,620.01,131.81,2025-03-28 19:41:59.999,81749.41629,516,11.655,7228.47911,0
1182,2025-03-28 19:42:00,620.02,620.02,620.0,620.0,374.689,2025-03-28 19:42:59.999,232307.76373,468,17.123,10616.50598,0
1183,2025-03-28 19:43:00,620.01,620.08,620.0,620.01,101.689,2025-03-28 19:43:59.999,63048.64631,299,30.868,19138.63314,0
1184,2025-03-28 19:44:00,620.01,620.01,619.56,619.57,222.501,2025-03-28 19:44:59.999,137913.84026,815,27.846,17254.71662,0
1185,2025-03-28 19:45:00,619.57,620.25,619.38,620.24,315.318,2025-03-28 19:45:59.999,195424.2208,1454,232.465,144076.44174,0
1186,2025-03-28 19:46:00,620.24,620.25,619.98,620.04,102.423,2025-03-28 19:46:59.999,63508.87579,601,22.433,13909.46173,0
1187,2025-03-28 19:47:00,620.05,620.05,619.74,619.89,82.103,2025-03-28 19:47:59.999,50890.88807,539,16.886,10466.24308,0
1188,2025-03-28 19:48:00,619.89,619.9,619.58,619.83,102.507,2025-03-28 19:48:59.999,63523.56828,648,25.827,16004.64057,0
1189,2025-03-28 19:49:00,619.84,619.97,619.8,619.81,70.019,2025-03-28 19:49:59.999,43403.98466,402,13.16,8158.30345,0
1190,2025-03-28 19:50:00,619.81,620.05,619.46,619.46,140.198,2025-03-28 19:50:59.999,86903.41651,957,74.344,46085.58452,0
1191,2025-03-28 19:51:00,619.47,619.47,619.27,619.3,89.959,2025-03-28 19:51:59.999,55714.36714,642,7.411,4589.8587,0
1192,2025-03-28 19:52:00,619.3,619.31,619.22,619.22,79.714,2025-03-28 19:52:59.999,49364.58588,383,15.428,9554.19472,0
1193,2025-03-28 19:53:00,619.23,619.28,619.13,619.18,122.147,2025-03-28 19:53:59.999,75633.00925,528,33.785,20918.71972,0
1194,2025-03-28 19:54:00,619.18,619.42,619.13,619.42,78.886,2025-03-28 19:54:59.999,48853.51866,577,40.737,25228.37886,0
1195,2025-03-28 19:55:00,619.41,619.46,619.21,619.46,110.444,2025-03-28 19:55:59.999,68398.65706,502,57.789,35790.79149,0
1196,2025-03-28 19:56:00,619.46,619.47,619.15,619.3,92.826,2025-03-28 19:56:59.999,57488.64992,581,36.547,22633.36251,0
1197,2025-03-28 19:57:00,619.29,619.58,619.29,619.42,120.533,2025-03-28 19:57:59.999,74661.18944,614,45.97,28473.46868,0
1198,2025-03-28 19:58:00,619.42,619.6,619.35,619.56,131.655,2025-03-28 19:58:59.999,81556.73536,467,68.626,42511.67462,0
1199,2025-03-28 19:59:00,619.55,619.55,619.0,619.08,76.863,2025-03-28 19:59:59.999,47595.2669,788,15.089,9342.71868,0
1200,2025-03-28 20:00:00,619.08,619.3,619.01,619.2,292.048,2025-03-28 20:00:59.999,180823.37503,989,44.035,27263.15407,0
1201,2025-03-28 20:01:00,619.19,619.25,619.0,619.0,83.653,2025-03-28 20:01:59.999,51788.9089,376,11.466,7098.93895,0
1202,2025-03-28 20:02:00,619.0,619.1,618.9,618.91,220.951,2025-03-28 20:02:59.999,136768.87962,410,34.211,21176.73246,0
1203,2025-03-28 20:03:00,618.9,619.38,618.9,619.26,167.192,2025-03-28 20:03:59.999,103501.79899,553,111.272,68879.00926,0
1204,2025-03-28 20:04:00,619.26,620.52,619.26,620.52,114.283,2025-03-28 20:04:59.999,70857.10675,1100,92.481,57340.79586,0
1205,2025-03-28 20:05:00,620.52,620.52,619.93,620.1,306.933,2025-03-28 20:05:59.999,190352.31313,789,60.974,37810.90096,0
1206,2025-03-28 20:06:00,620.1,620.5,620.09,620.49,105.016,2025-03-28 20:06:59.999,65141.87529,547,54.783,33981.96106,0
1207,2025-03-28 20:07:00,620.5,620.61,620.47,620.6,97.816,2025-03-28 20:07:59.999,60698.79945,365,46.902,29104.71993,0
1208,2025-03-28 20:08:00,620.6,620.61,620.2,620.2,126.19,2025-03-28 20:08:59.999,78290.17164,476,19.603,12159.9813,0
1209,2025-03-28 20:09:00,620.2,620.21,619.46,619.47,80.396,2025-03-28 20:09:59.999,49831.34431,575,20.736,12851.67296,0
1210,2025-03-28 20:10:00,619.46,619.54,619.31,619.53,105.889,2025-03-28 20:10:59.999,65592.95225,418,42.592,26382.47028,0
1211,2025-03-28 20:11:00,619.53,619.87,619.36,619.87,159.923,2025-03-28 20:11:59.999,99076.16209,727,111.092,68824.45164,0
1212,2025-03-28 20:12:00,619.87,619.96,619.6,619.93,148.255,2025-03-28 20:12:59.999,91897.16672,437,71.477,44304.75426,0
1213,2025-03-28 20:13:00,619.93,620.23,619.86,619.86,80.003,2025-03-28 20:13:59.999,49606.54491,492,20.013,12409.09065,0
1214,2025-03-28 20:14:00,619.87,619.87,619.55,619.59,88.544,2025-03-28 20:14:59.999,54866.57331,420,44.158,27362.22431,0
1215,2025-03-28 20:15:00,619.59,619.69,619.52,619.53,194.836,2025-03-28 20:15:59.999,120714.30446,544,118.61,73486.18314,0
1216,2025-03-28 20:16:00,619.54,619.62,619.5,619.56,101.878,2025-03-28 20:16:59.999,63121.12028,405,27.151,16821.96115,0
1217,2025-03-28 20:17:00,619.57,619.57,619.54,619.54,73.745,2025-03-28 20:17:59.999,45688.41048,231,11.135,6898.78033,0
1218,2025-03-28 20:18:00,619.54,619.55,619.32,619.45,185.021,2025-03-28 20:18:59.999,114601.80093,441,30.125,18659.6395,0
1219,2025-03-28 20:19:00,619.44,619.57,619.17,619.41,157.185,2025-03-28 20:19:59.999,97347.46483,549,36.675,22716.56823,0
1220,2025-03-28 20:20:00,619.41,619.41,619.03,619.13,99.233,2025-03-28 20:20:59.999,61443.62285,382,9.877,6115.30758,0
1221,2025-03-28 20:21:00,619.13,619.23,619.0,619.23,101.056,2025-03-28 20:21:59.999,62561.59223,363,25.951,16065.41786,0
1222,2025-03-28 20:22:00,619.22,619.35,619.1,619.11,64.903,2025-03-28 20:22:59.999,40188.31604,341,9.593,5940.30641,0
1223,2025-03-28 20:23:00,619.1,619.19,619.01,619.11,83.352,2025-03-28 20:23:59.999,51604.52169,421,26.075,16141.96504,0
1224,2025-03-28 20:24:00,619.1,619.14,619.03,619.03,95.779,2025-03-28 20:24:59.999,59297.27901,222,15.203,9412.23645,0
1225,2025-03-28 20:25:00,619.03,619.19,619.0,619.01,98.836,2025-03-28 20:25:59.999,61190.10176,340,18.577,11501.7535,0
1226,2025-03-28 20:26:00,619.0,619.0,618.94,618.94,60.955,2025-03-28 20:26:59.999,37728.28531,196,11.868,7345.8213,0
1227,2025-03-28 20:27:00,618.95,618.95,618.52,618.69,162.481,2025-03-28 20:27:59.999,100546.03715,651,14.286,8838.90478,0
1228,2025-03-28 20:28:00,618.69,618.7,618.43,618.49,123.118,2025-03-28 20:28:59.999,76152.82536,428,24.161,14943.21548,0
1229,2025-03-28 20:29:00,618.5,618.56,618.43,618.55,88.064,2025-03-28 20:29:59.999,54465.55949,247,21.855,13517.14653,0
1230,2025-03-28 20:30:00,618.56,618.66,618.43,618.48,67.28,2025-03-28 20:30:59.999,41618.03857,441,22.117,13681.42674,0
1231,2025-03-28 20:31:00,618.48,618.53,618.26,618.43,117.605,2025-03-28 20:31:59.999,72724.20484,602,28.469,17604.09954,0
1232,2025-03-28 20:32:00,618.43,618.43,618.2,618.21,200.175,2025-03-28 20:32:59.999,123774.43527,564,23.702,14654.48076,0
1233,2025-03-28 20:33:00,618.2,618.27,618.15,618.27,219.055,2025-03-28 20:33:59.999,135422.99858,327,124.011,76664.5152,0
1234,2025-03-28 20:34:00,618.26,618.32,618.14,618.31,81.046,2025-03-28 20:34:59.999,50105.83567,294,14.495,8961.18289,0
1235,2025-03-28 20:35:00,618.32,618.34,618.2,618.21,60.929,2025-03-28 20:35:59.999,37672.65051,294,7.054,4361.57092,0
1236,2025-03-28 20:36:00,618.21,618.21,618.11,618.11,94.605,2025-03-28 20:36:59.999,58480.9503,266,39.915,24674.94738,0
1237,2025-03-28 20:37:00,618.12,618.32,618.12,618.12,104.448,2025-03-28 20:37:59.999,64573.58082,343,30.528,18874.75244,0
1238,2025-03-28 20:38:00,618.12,619.76,618.12,618.82,868.228,2025-03-28 20:38:59.999,537361.13664,1933,610.117,377493.90622,0
1239,2025-03-28 20:39:00,618.81,619.2,618.59,619.18,132.561,2025-03-28 20:39:59.999,82036.86243,838,60.261,37299.84938,0
1240,2025-03-28 20:40:00,619.18,619.44,619.18,619.35,221.065,2025-03-28 20:40:59.999,136909.90129,459,161.99,100319.88386,0
1241,2025-03-28 20:41:00,619.35,619.43,619.08,619.08,68.464,2025-03-28 20:41:59.999,42397.68193,426,8.981,5562.04768,0
1242,2025-03-28 20:42:00,619.08,619.08,618.71,618.74,147.242,2025-03-28 20:42:59.999,91115.94581,604,20.172,12482.1639,0
1243,2025-03-28 20:43:00,618.75,619.39,618.75,619.11,121.577,2025-03-28 20:43:59.999,75276.17949,683,79.221,49053.72078,0
1244,2025-03-28 20:44:00,619.12,619.22,619.12,619.16,115.22,2025-03-28 20:44:59.999,71339.2431,328,48.062,29758.22021,0
1245,2025-03-28 20:45:00,619.16,619.2,618.96,618.96,90.933,2025-03-28 20:45:59.999,56301.94425,373,24.887,15409.24828,0
1246,2025-03-28 20:46:00,618.97,618.97,618.71,618.85,107.23,2025-03-28 20:46:59.999,66350.60941,400,24.507,15164.37347,0
1247,2025-03-28 20:47:00,618.84,619.03,618.82,619.03,74.924,2025-03-28 20:47:59.999,46371.04664,508,24.837,15372.0316,0
1248,2025-03-28 20:48:00,619.02,619.19,618.71,618.72,78.32,2025-03-28 20:48:59.999,48480.66071,578,18.391,11385.89575,0
1249,2025-03-28 20:49:00,618.72,619.0,618.71,618.85,214.05,2025-03-28 20:49:59.999,132463.02044,634,148.121,91664.90473,0
1250,2025-03-28 20:50:00,618.86,618.86,618.32,618.35,100.439,2025-03-28 20:50:59.999,62128.09727,547,19.584,12111.54977,0
1251,2025-03-28 20:51:00,618.35,618.36,618.11,618.17,128.373,2025-03-28 20:51:59.999,79361.31395,404,17.71,10950.02566,0
1252,2025-03-28 20:52:00,618.18,618.18,618.12,618.14,56.125,2025-03-28 20:52:59.999,34693.19503,180,7.766,4800.52975,0
1253,2025-03-28 20:53:00,618.13,618.23,618.13,618.18,88.18,2025-03-28 20:53:59.999,54509.1293,188,18.814,11629.84999,0
1254,2025-03-28 20:54:00,618.18,618.18,617.46,617.6,1572.205,2025-03-28 20:54:59.999,971557.1795,1213,141.172,87179.17072,0
1255,2025-03-28 20:55:00,617.6,617.61,617.16,617.2,440.73,2025-03-28 20:55:59.999,272079.90869,855,97.21,60007.64722,0
1256,2025-03-28 20:56:00,617.2,617.48,617.1,617.37,158.343,2025-03-28 20:56:59.999,97747.66447,592,97.298,60066.04133,0
1257,2025-03-28 20:57:00,617.36,617.36,617.0,617.0,210.0,2025-03-28 20:57:59.999,129575.54522,572,19.388,11963.23514,0
1258,2025-03-28 20:58:00,617.0,617.26,616.73,617.15,346.409,2025-03-28 20:58:59.999,213726.90818,957,107.671,66433.47735,0
1259,2025-03-28 20:59:00,617.14,617.15,616.71,616.98,109.749,2025-03-28 20:59:59.999,67699.25877,519,60.976,37612.01569,0
1260,2025-03-28 21:00:00,616.97,616.97,616.45,616.46,111.145,2025-03-28 21:00:59.999,68547.14212,707,19.562,12065.32777,0
1261,2025-03-28 21:01:00,616.46,616.47,616.2,616.2,105.979,2025-03-28 21:01:59.999,65315.73591,715,26.499,16331.58597,0
1262,2025-03-28 21:02:00,616.2,616.27,616.11,616.26,110.838,2025-03-28 21:02:59.999,68295.99182,446,36.309,22372.56095,0
1263,2025-03-28 21:03:00,616.26,616.46,616.25,616.38,96.244,2025-03-28 21:03:59.999,59316.30478,306,23.201,14299.73066,0
1264,2025-03-28 21:04:00,616.37,616.38,616.11,616.27,99.09,2025-03-28 21:04:59.999,61068.28094,375,26.045,16050.26834,0
1265,2025-03-28 21:05:00,616.26,616.29,616.0,616.0,93.519,2025-03-28 21:05:59.999,57618.74694,479,20.857,12850.03486,0
1266,2025-03-28 21:06:00,616.01,616.83,616.01,616.83,134.165,2025-03-28 21:06:59.999,82693.07446,490,92.215,56836.10787,0
1267,2025-03-28 21:07:00,616.83,617.2,616.82,617.2,39.902,2025-03-28 21:07:59.999,24619.77665,315,24.645,15206.76599,0
1268,2025-03-28 21:08:00,617.2,617.7,617.19,617.69,123.111,2025-03-28 21:08:59.999,76000.83224,412,39.549,24420.70917,0
1269,2025-03-28 21:09:00,617.69,617.69,617.43,617.47,91.184,2025-03-28 21:09:59.999,56306.65227,250,32.406,20009.78438,0
1270,2025-03-28 21:10:00,617.47,617.6,617.44,617.53,143.468,2025-03-28 21:10:59.999,88593.39253,377,96.313,59474.69189,0
1271,2025-03-28 21:11:00,617.53,618.04,617.52,618.01,118.414,2025-03-28 21:11:59.999,73166.35456,509,43.618,26948.11236,0
1272,2025-03-28 21:12:00,618.01,618.1,618.0,618.05,109.955,2025-03-28 21:12:59.999,67957.03269,265,37.813,23370.64895,0
1273,2025-03-28 21:13:00,618.06,618.16,617.82,618.01,128.436,2025-03-28 21:13:59.999,79371.52205,526,31.612,19536.04241,0
1274,2025-03-28 21:14:00,618.02,618.14,618.0,618.03,69.13,2025-03-28 21:14:59.999,42727.00428,253,17.497,10814.30684,0
1275,2025-03-28 21:15:00,618.04,618.29,618.04,618.05,102.51,2025-03-28 21:15:59.999,63369.95523,359,71.058,43929.34911,0
1276,2025-03-28 21:16:00,618.06,618.06,617.89,618.0,48.707,2025-03-28 21:16:59.999,30099.28436,236,22.868,14131.88708,0
1277,2025-03-28 21:17:00,617.99,617.99,617.4,617.41,147.701,2025-03-28 21:17:59.999,91218.60037,588,40.529,25027.85261,0
1278,2025-03-28 21:18:00,617.41,617.53,617.09,617.1,103.38,2025-03-28 21:18:59.999,63812.36322,433,23.107,14262.5414,0
1279,2025-03-28 21:19:00,617.09,617.09,616.4,616.63,135.744,2025-03-28 21:19:59.999,83698.11127,644,72.397,44634.44083,0
1280,2025-03-28 21:20:00,616.64,616.64,616.24,616.31,63.02,2025-03-28 21:20:59.999,38845.79091,335,11.651,7181.36797,0
1281,2025-03-28 21:21:00,616.3,616.36,616.09,616.29,76.954,2025-03-28 21:21:59.999,47422.08647,349,22.347,13769.72813,0
1282,2025-03-28 21:22:00,616.29,616.48,616.29,616.48,90.995,2025-03-28 21:22:59.999,56088.13263,269,29.342,18086.02148,0
1283,2025-03-28 21:23:00,616.49,617.0,616.49,616.81,133.695,2025-03-28 21:23:59.999,82457.47954,417,81.086,50003.67803,0
1284,2025-03-28 21:24:00,616.8,617.27,616.74,617.27,85.017,2025-03-28 21:24:59.999,52448.37551,396,35.658,21998.75174,0
1285,2025-03-28 21:25:00,617.27,617.42,617.18,617.19,92.028,2025-03-28 21:25:59.999,56807.65068,350,56.775,35049.31656,0
1286,2025-03-28 21:26:00,617.18,617.26,616.95,617.26,87.127,2025-03-28 21:26:59.999,53767.07952,457,31.756,19596.56223,0
1287,2025-03-28 21:27:00,617.26,617.46,617.25,617.46,57.515,2025-03-28 21:27:59.999,35509.63725,279,22.16,13681.04325,0
1288,2025-03-28 21:28:00,617.46,617.47,617.01,617.21,176.18,2025-03-28 21:28:59.999,108732.26944,473,132.652,81864.057,0
1289,2025-03-28 21:29:00,617.2,617.67,617.2,617.66,93.26,2025-03-28 21:29:59.999,57573.31787,393,55.227,34096.44899,0
1290,2025-03-28 21:30:00,617.67,617.99,617.67,617.88,75.079,2025-03-28 21:30:59.999,46391.87743,466,52.226,32269.61325,0
1291,2025-03-28 21:31:00,617.87,617.88,617.53,617.53,46.454,2025-03-28 21:31:59.999,28693.0815,328,11.481,7091.20709,0
1292,2025-03-28 21:32:00,617.54,617.85,617.53,617.84,93.798,2025-03-28 21:32:59.999,57940.57826,380,42.645,26340.01074,0
1293,2025-03-28 21:33:00,617.84,618.1,617.82,618.1,53.995,2025-03-28 21:33:59.999,33365.68866,298,23.9,14769.39816,0
1294,2025-03-28 21:34:00,618.1,618.26,618.09,618.26,61.72,2025-03-28 21:34:59.999,38150.65239,288,34.804,21514.02859,0
1295,2025-03-28 21:35:00,618.26,618.26,618.04,618.04,92.059,2025-03-28 21:35:59.999,56907.30152,315,37.755,23339.3786,0
1296,2025-03-28 21:36:00,618.04,618.04,617.61,617.61,53.094,2025-03-28 21:36:59.999,32806.61445,345,11.519,7118.08661,0
1297,2025-03-28 21:37:00,617.62,617.62,617.06,617.07,80.215,2025-03-28 21:37:59.999,49514.63834,527,29.167,18001.58736,0
1298,2025-03-28 21:38:00,617.06,617.07,617.02,617.04,78.41,2025-03-28 21:38:59.999,48382.24436,184,15.242,9404.95205,0
1299,2025-03-28 21:39:00,617.04,617.56,617.03,617.56,119.031,2025-03-28 21:39:59.999,73463.36234,478,70.5,43514.13751,0
1300,2025-03-28 21:40:00,617.56,617.69,617.56,617.57,124.036,2025-03-28 21:40:59.999,76608.41248,363,66.475,41057.19905,0
1301,2025-03-28 21:41:00,617.57,617.8,617.47,617.47,262.708,2025-03-28 21:41:59.999,162264.37323,734,70.426,43498.69296,0
1302,2025-03-28 21:42:00,617.47,617.48,617.13,617.3,182.747,2025-03-28 21:42:59.999,112813.35554,506,108.422,66928.26253,0
1303,2025-03-28 21:43:00,617.31,617.44,617.3,617.43,133.535,2025-03-28 21:43:59.999,82437.68233,356,45.347,27995.39544,0
1304,2025-03-28 21:44:00,617.43,617.71,617.43,617.71,70.286,2025-03-28 21:44:59.999,43407.44027,382,32.217,19895.38527,0
1305,2025-03-28 21:45:00,617.71,617.77,617.7,617.76,66.254,2025-03-28 21:45:59.999,40928.44551,241,19.022,11750.93051,0
1306,2025-03-28 21:46:00,617.77,618.29,617.76,617.77,628.914,2025-03-28 21:46:59.999,388714.82926,637,533.686,329867.52949,0
1307,2025-03-28 21:47:00,617.78,617.78,617.62,617.62,257.526,2025-03-28 21:47:59.999,159061.55584,448,140.087,86525.12462,0
1308,2025-03-28 21:48:00,617.63,617.66,617.4,617.41,91.879,2025-03-28 21:48:59.999,56743.85191,311,12.485,7710.64175,0
1309,2025-03-28 21:49:00,617.4,617.41,616.67,616.68,68.317,2025-03-28 21:49:59.999,42150.18457,569,7.399,4566.15575,0
1310,2025-03-28 21:50:00,616.68,616.68,616.35,616.36,60.914,2025-03-28 21:50:59.999,37551.16653,421,16.952,10450.84013,0
1311,2025-03-28 21:51:00,616.36,616.46,616.3,616.44,87.484,2025-03-28 21:51:59.999,53923.56018,341,43.235,26649.71825,0
1312,2025-03-28 21:52:00,616.45,616.45,616.44,616.44,54.742,2025-03-28 21:52:59.999,33745.20405,165,4.557,2809.16265,0
1313,2025-03-28 21:53:00,616.45,616.5,616.44,616.5,124.38,2025-03-28 21:53:59.999,76674.05002,169,81.031,49951.60671,0
1314,2025-03-28 21:54:00,616.49,616.5,616.2,616.36,181.352,2025-03-28 21:54:59.999,111780.49884,436,26.979,16626.35726,0
1315,2025-03-28 21:55:00,616.36,616.39,616.23,616.23,75.965,2025-03-28 21:55:59.999,46820.59932,257,17.167,10580.91109,0
1316,2025-03-28 21:56:00,616.24,616.24,616.2,616.21,43.452,2025-03-28 21:56:59.999,26775.88776,143,9.333,5751.22233,0
1317,2025-03-28 21:57:00,616.2,616.21,616.08,616.08,39.849,2025-03-28 21:57:59.999,24553.08219,224,16.011,9865.32249,0
1318,2025-03-28 21:58:00,616.09,616.38,616.07,616.38,76.22,2025-03-28 21:58:59.999,46960.213,497,35.159,21663.31942,0
1319,2025-03-28 21:59:00,616.38,616.96,616.38,616.7,304.916,2025-03-28 21:59:59.999,188047.6137,604,265.546,163765.60005,0
1320,2025-03-28 22:00:00,616.71,617.04,616.46,617.0,129.167,2025-03-28 22:00:59.999,79656.35093,798,89.927,55462.08303,0
1321,2025-03-28 22:01:00,617.0,617.3,616.87,617.05,96.636,2025-03-28 22:01:59.999,59629.75519,700,52.031,32103.98066,0
1322,2025-03-28 22:02:00,617.05,617.3,616.94,617.3,146.086,2025-03-28 22:02:59.999,90146.68042,493,107.837,66543.49726,0
1323,2025-03-28 22:03:00,617.3,617.39,617.29,617.38,69.779,2025-03-28 22:03:59.999,43077.38257,294,26.359,16272.44622,0
1324,2025-03-28 22:04:00,617.38,617.62,617.38,617.44,40.658,2025-03-28 22:04:59.999,25105.36309,484,16.241,10028.75448,0
1325,2025-03-28 22:05:00,617.44,617.44,617.16,617.17,154.681,2025-03-28 22:05:59.999,95483.10127,425,56.719,35009.46909,0
1326,2025-03-28 22:06:00,617.17,617.44,617.1,617.43,121.53,2025-03-28 22:06:59.999,75014.99451,458,79.184,48873.79377,0
1327,2025-03-28 22:07:00,617.44,617.72,617.43,617.72,72.737,2025-03-28 22:07:59.999,44918.86669,339,47.346,29240.32271,0
1328,2025-03-28 22:08:00,617.72,618.27,617.72,618.15,144.933,2025-03-28 22:08:59.999,89578.10198,585,117.504,72627.84979,0
1329,2025-03-28 22:09:00,618.16,618.3,618.15,618.25,120.627,2025-03-28 22:09:59.999,74576.22499,403,73.126,45209.15027,0
1330,2025-03-28 22:10:00,618.25,618.4,618.2,618.31,131.23,2025-03-28 22:10:59.999,81136.03085,415,43.641,26982.19222,0
1331,2025-03-28 22:11:00,618.3,618.31,618.18,618.18,91.827,2025-03-28 22:11:59.999,56772.0981,250,38.549,23833.23363,0
1332,2025-03-28 22:12:00,618.19,618.4,618.18,618.23,235.999,2025-03-28 22:12:59.999,145920.69697,433,151.317,93563.26369,0
1333,2025-03-28 22:13:00,618.23,618.42,618.18,618.18,140.987,2025-03-28 22:13:59.999,87174.00092,429,84.134,52020.56926,0
1334,2025-03-28 22:14:00,618.19,618.23,618.1,618.11,96.115,2025-03-28 22:14:59.999,59415.59904,253,45.534,28148.16513,0
1335,2025-03-28 22:15:00,618.11,618.51,617.92,617.96,286.428,2025-03-28 22:15:59.999,177071.15653,916,165.242,102150.68196,0
1336,2025-03-28 22:16:00,617.96,618.12,617.85,618.11,101.581,2025-03-28 22:16:59.999,62775.38606,415,54.884,33917.47738,0
1337,2025-03-28 22:17:00,618.12,618.2,618.11,618.13,41.972,2025-03-28 22:17:59.999,25945.51251,197,13.959,8628.60126,0
1338,2025-03-28 22:18:00,618.13,618.77,618.09,618.77,81.235,2025-03-28 22:18:59.999,50226.17958,568,41.521,25678.15043,0
1339,2025-03-28 22:19:00,618.77,618.77,618.52,618.7,79.07,2025-03-28 22:19:59.999,48917.03868,410,23.542,14563.32864,0
1340,2025-03-28 22:20:00,618.69,618.7,618.35,618.36,41.814,2025-03-28 22:20:59.999,25864.2753,324,8.526,5273.54667,0
1341,2025-03-28 22:21:00,618.36,618.36,618.13,618.14,58.053,2025-03-28 22:21:59.999,35888.70159,371,16.924,10462.1422,0
1342,2025-03-28 22:22:00,618.15,618.48,618.15,618.47,147.704,2025-03-28 22:22:59.999,91336.66033,381,106.948,66135.97396,0
1343,2025-03-28 22:23:00,618.47,618.7,618.44,618.45,100.432,2025-03-28 22:23:59.999,62119.75675,479,40.141,24828.64841,0
1344,2025-03-28 22:24:00,618.44,618.45,618.16,618.17,91.176,2025-03-28 22:24:59.999,56381.91654,350,40.924,25306.2974,0
1345,2025-03-28 22:25:00,618.16,618.19,618.01,618.01,75.215,2025-03-28 22:25:59.999,46488.43098,384,47.201,29174.22845,0
1346,2025-03-28 22:26:00,618.01,618.02,617.95,617.95,45.675,2025-03-28 22:26:59.999,28227.10718,178,5.902,3647.49583,0
1347,2025-03-28 22:27:00,617.95,617.95,617.64,617.7,54.208,2025-03-28 22:27:59.999,33487.60033,334,26.356,16280.67444,0
1348,2025-03-28 22:28:00,617.71,618.1,617.7,618.09,69.639,2025-03-28 22:28:59.999,43023.68895,388,30.93,19110.13852,0
1349,2025-03-28 22:29:00,618.1,618.45,618.09,618.33,167.169,2025-03-28 22:29:59.999,103360.75254,611,131.8,81490.862,0
1350,2025-03-28 22:30:00,618.33,618.73,618.32,618.73,139.842,2025-03-28 22:30:59.999,86499.97923,653,103.087,63764.27695,0
1351,2025-03-28 22:31:00,618.74,618.83,618.61,618.81,70.134,2025-03-28 22:31:59.999,43393.06073,375,28.956,17916.0044,0
1352,2025-03-28 22:32:00,618.81,619.0,618.62,618.76,125.796,2025-03-28 22:32:59.999,77845.46711,684,88.76,54928.35027,0
1353,2025-03-28 22:33:00,618.76,618.79,618.7,618.78,46.912,2025-03-28 22:33:59.999,29026.87718,229,8.876,5492.01113,0
1354,2025-03-28 22:34:00,618.77,618.78,618.53,618.53,74.306,2025-03-28 22:34:59.999,45972.82735,330,22.828,14123.49896,0
1355,2025-03-28 22:35:00,618.54,618.54,618.3,618.33,97.474,2025-03-28 22:35:59.999,60276.2218,305,16.506,10206.34597,0
1356,2025-03-28 22:36:00,618.34,618.61,618.34,618.61,76.58,2025-03-28 22:36:59.999,47369.30438,347,52.03,32183.44954,0
1357,2025-03-28 22:37:00,618.6,618.61,618.43,618.45,91.351,2025-03-28 22:37:59.999,56500.35873,473,37.423,23144.80255,0
1358,2025-03-28 22:38:00,618.46,618.85,618.45,618.52,410.781,2025-03-28 22:38:59.999,254118.49565,750,164.246,101608.48415,0
1359,2025-03-28 22:39:00,618.52,618.52,618.4,618.4,83.647,2025-03-28 22:39:59.999,51730.57505,242,31.501,19481.39287,0
1360,2025-03-28 22:40:00,618.4,618.41,618.15,618.16,93.432,2025-03-28 22:40:59.999,57764.19401,339,24.297,15020.87218,0
1361,2025-03-28 22:41:00,618.15,618.2,618.1,618.2,98.429,2025-03-28 22:41:59.999,60841.49034,376,37.602,23242.82352,0
1362,2025-03-28 22:42:00,618.2,618.7,618.19,618.69,73.35,2025-03-28 22:42:59.999,45360.01378,554,51.667,31950.99462,0
1363,2025-03-28 22:43:00,618.69,618.81,618.59,618.8,168.213,2025-03-28 22:43:59.999,104073.87575,443,104.414,64604.45773,0
1364,2025-03-28 22:44:00,618.81,618.96,618.8,618.96,39.309,2025-03-28 22:44:59.999,24328.47174,269,22.083,13667.3719,0
1365,2025-03-28 22:45:00,618.97,619.06,618.95,618.96,101.851,2025-03-28 22:45:59.999,63043.44356,300,56.667,35075.96553,0
1366,2025-03-28 22:46:00,618.96,618.97,618.8,618.81,72.439,2025-03-28 22:46:59.999,44835.30364,259,18.917,11708.33372,0
1367,2025-03-28 22:47:00,618.81,618.81,618.6,618.68,79.625,2025-03-28 22:47:59.999,49262.04155,303,33.633,20807.58996,0
1368,2025-03-28 22:48:00,618.69,619.03,618.69,618.97,128.008,2025-03-28 22:48:59.999,79221.49773,447,98.517,60970.40451,0
1369,2025-03-28 22:49:00,618.97,619.0,618.95,618.99,64.086,2025-03-28 22:49:59.999,39668.22805,266,8.948,5538.72547,0
1370,2025-03-28 22:50:00,619.0,619.01,618.75,618.76,75.665,2025-03-28 22:50:59.999,46832.94307,301,13.743,8506.2447,0
1371,2025-03-28 22:51:00,618.76,618.76,618.6,618.64,64.514,2025-03-28 22:51:59.999,39910.17828,244,30.915,19124.5867,0
1372,2025-03-28 22:52:00,618.64,618.94,618.63,618.81,71.285,2025-03-28 22:52:59.999,44110.96426,498,37.259,23055.91222,0
1373,2025-03-28 22:53:00,618.8,619.23,618.8,619.1,102.76,2025-03-28 22:53:59.999,63606.8062,532,80.795,50010.73677,0
1374,2025-03-28 22:54:00,619.1,619.1,618.81,618.94,132.4,2025-03-28 22:54:59.999,81948.84252,413,23.879,14779.12696,0
1375,2025-03-28 22:55:00,618.94,619.12,618.94,619.08,91.76,2025-03-28 22:55:59.999,56805.12925,322,50.699,31386.33864,0
1376,2025-03-28 22:56:00,619.08,619.23,619.07,619.23,147.435,2025-03-28 22:56:59.999,91283.03521,308,95.238,58968.44017,0
1377,2025-03-28 22:57:00,619.23,619.29,619.09,619.1,91.454,2025-03-28 22:57:59.999,56628.16604,304,27.12,16792.97907,0
1378,2025-03-28 22:58:00,619.11,619.29,619.1,619.22,68.613,2025-03-28 22:58:59.999,42483.99082,331,31.595,19563.37425,0
1379,2025-03-28 22:59:00,619.22,619.93,619.03,619.91,1377.598,2025-03-28 22:59:59.999,853476.22532,1316,1290.145,799298.36524,0
1380,2025-03-28 23:00:00,619.91,619.92,619.67,619.68,103.772,2025-03-28 23:00:59.999,64309.76125,591,41.047,25437.93134,0
1381,2025-03-28 23:01:00,619.67,619.68,619.37,619.38,97.927,2025-03-28 23:01:59.999,60669.58238,489,26.492,16413.16534,0
1382,2025-03-28 23:02:00,619.37,619.37,618.84,618.93,109.014,2025-03-28 23:02:59.999,67490.08553,567,23.106,14307.33067,0
1383,2025-03-28 23:03:00,618.94,619.22,618.94,619.19,109.871,2025-03-28 23:03:59.999,68022.55295,552,64.284,39799.42435,0
1384,2025-03-28 23:04:00,619.18,619.3,619.08,619.3,71.03,2025-03-28 23:04:59.999,43981.81352,348,27.375,16951.20395,0
1385,2025-03-28 23:05:00,619.29,619.38,619.28,619.33,69.854,2025-03-28 23:05:59.999,43260.71038,245,17.63,10918.34458,0
1386,2025-03-28 23:06:00,619.33,619.57,619.28,619.29,66.65,2025-03-28 23:06:59.999,41286.35707,448,31.972,19807.34994,0
1387,2025-03-28 23:07:00,619.29,619.29,619.1,619.1,32.211,2025-03-28 23:07:59.999,19945.35527,209,6.77,4192.2831,0
1388,2025-03-28 23:08:00,619.1,619.11,619.0,619.01,52.248,2025-03-28 23:08:59.999,32343.36953,250,5.951,3684.00441,0
1389,2025-03-28 23:09:00,619.01,619.08,618.85,619.07,53.762,2025-03-28 23:09:59.999,33276.98507,291,9.632,5961.89161,0
1390,2025-03-28 23:10:00,619.08,619.08,618.91,618.93,97.975,2025-03-28 23:10:59.999,60644.40026,315,32.299,19991.83272,0
1391,2025-03-28 23:11:00,618.94,618.94,618.8,618.89,68.674,2025-03-28 23:11:59.999,42499.57221,253,26.232,16234.29703,0
1392,2025-03-28 23:12:00,618.89,618.94,618.82,618.94,85.334,2025-03-28 23:12:59.999,52810.99551,265,39.312,24329.03816,0
1393,2025-03-28 23:13:00,618.93,618.94,618.8,618.8,84.942,2025-03-28 23:13:59.999,52567.58912,266,27.759,17178.32132,0
1394,2025-03-28 23:14:00,618.81,618.91,618.8,618.84,59.437,2025-03-28 23:14:59.999,36782.77082,278,18.597,11508.69727,0
1395,2025-03-28 23:15:00,618.83,618.84,618.8,618.81,53.041,2025-03-28 23:15:59.999,32822.77574,133,18.447,11415.45628,0
1396,2025-03-28 23:16:00,618.8,618.94,618.8,618.94,67.936,2025-03-28 23:16:59.999,42041.23267,183,28.166,17431.04486,0
1397,2025-03-28 23:17:00,618.94,619.08,618.91,619.08,69.883,2025-03-28 23:17:59.999,43252.76914,313,30.102,18631.34912,0
1398,2025-03-28 23:18:00,619.08,619.29,619.08,619.24,87.602,2025-03-28 23:18:59.999,54244.54725,306,55.447,34332.79848,0
1399,2025-03-28 23:19:00,619.24,619.33,619.23,619.3,69.619,2025-03-28 23:19:59.999,43115.80864,236,15.994,9905.1209,0
1400,2025-03-28 23:20:00,619.31,619.31,619.1,619.1,65.982,2025-03-28 23:20:59.999,40857.8926,240,8.86,5486.3893,0
1401,2025-03-28 23:21:00,619.11,619.11,618.7,618.71,77.452,2025-03-28 23:21:59.999,47931.77785,310,17.848,11046.31709,0
1402,2025-03-28 23:22:00,618.71,618.71,618.62,618.66,67.015,2025-03-28 23:22:59.999,41460.76604,269,24.324,15048.95821,0
1403,2025-03-28 23:23:00,618.67,618.68,618.66,618.68,67.897,2025-03-28 23:23:59.999,42005.79638,177,19.103,11818.57887,0
1404,2025-03-28 23:24:00,618.68,618.69,618.4,618.41,109.138,2025-03-28 23:24:59.999,67513.49716,385,10.448,6463.11609,0
1405,2025-03-28 23:25:00,618.41,618.41,618.14,618.14,59.173,2025-03-28 23:25:59.999,36582.98393,335,21.013,12990.37389,0
1406,2025-03-28 23:26:00,618.15,618.36,618.14,618.22,115.169,2025-03-28 23:26:59.999,71206.07625,323,66.189,40922.27586,0
1407,2025-03-28 23:27:00,618.23,618.35,618.22,618.3,56.388,2025-03-28 23:27:59.999,34863.62348,246,11.899,7356.97926,0
1408,2025-03-28 23:28:00,618.3,618.36,618.22,618.23,61.764,2025-03-28 23:28:59.999,38187.85442,252,20.97,12966.21764,0
1409,2025-03-28 23:29:00,618.24,618.42,618.23,618.42,60.273,2025-03-28 23:29:59.999,37267.4105,191,14.27,8823.50048,0
1410,2025-03-28 23:30:00,618.42,618.42,618.15,618.24,83.202,2025-03-28 23:30:59.999,51445.1174,434,39.023,24126.51692,0
1411,2025-03-28 23:31:00,618.23,618.26,618.13,618.26,57.648,2025-03-28 23:31:59.999,35637.07944,408,16.314,10085.20869,0
1412,2025-03-28 23:32:00,618.27,618.49,618.27,618.48,49.109,2025-03-28 23:32:59.999,30369.4986,287,30.023,18566.23604,0
1413,2025-03-28 23:33:00,618.48,618.68,618.48,618.68,50.628,2025-03-28 23:33:59.999,31316.34866,337,26.445,16358.19735,0
1414,2025-03-28 23:34:00,618.68,618.89,618.67,618.88,53.293,2025-03-28 23:34:59.999,32978.44676,288,35.073,21704.4229,0
1415,2025-03-28 23:35:00,618.89,618.9,618.64,618.65,110.582,2025-03-28 23:35:59.999,68426.8537,322,15.361,9503.95352,0
1416,2025-03-28 23:36:00,618.65,618.73,618.63,618.64,52.182,2025-03-28 23:36:59.999,32285.4452,222,13.396,8288.31419,0
1417,2025-03-28 23:37:00,618.64,618.64,618.35,618.38,63.409,2025-03-28 23:37:59.999,39216.05785,330,19.213,11881.57109,0
1418,2025-03-28 23:38:00,618.39,618.78,618.39,618.66,84.205,2025-03-28 23:38:59.999,52087.46999,267,46.787,28944.68316,0
1419,2025-03-28 23:39:00,618.66,618.8,618.65,618.8,87.41,2025-03-28 23:39:59.999,54085.89605,203,52.915,32742.0356,0
1420,2025-03-28 23:40:00,618.81,618.82,618.75,618.75,83.555,2025-03-28 23:40:59.999,51704.32297,182,29.986,18555.66277,0
1421,2025-03-28 23:41:00,618.73,618.97,618.71,618.97,49.438,2025-03-28 23:41:59.999,30590.61853,263,17.169,10623.99326,0
1422,2025-03-28 23:42:00,618.96,619.24,618.96,619.24,244.462,2025-03-28 23:42:59.999,151345.33436,538,216.714,134169.75144,0
1423,2025-03-28 23:43:00,619.23,619.61,619.23,619.61,101.4,2025-03-28 23:43:59.999,62815.08498,477,43.897,27192.30104,0
1424,2025-03-28 23:44:00,619.62,619.76,619.61,619.66,96.94,2025-03-28 23:44:59.999,60073.66089,435,56.825,35214.25628,0
1425,2025-03-28 23:45:00,619.66,619.9,619.66,619.88,74.932,2025-03-28 23:45:59.999,46442.70977,357,44.202,27396.40643,0
1426,2025-03-28 23:46:00,619.89,620.15,619.88,620.13,112.011,2025-03-28 23:46:59.999,69447.75984,609,67.353,41760.07456,0
1427,2025-03-28 23:47:00,620.14,620.14,619.91,619.91,54.961,2025-03-28 23:47:59.999,34079.30979,292,11.974,7425.21962,0
1428,2025-03-28 23:48:00,619.92,619.95,619.8,619.8,73.95,2025-03-28 23:48:59.999,45843.15259,330,30.423,18859.73092,0
1429,2025-03-28 23:49:00,619.81,620.16,619.8,620.16,102.76,2025-03-28 23:49:59.999,63714.65152,521,69.297,42965.85192,0
1430,2025-03-28 23:50:00,620.16,620.19,619.85,619.85,79.885,2025-03-28 23:50:59.999,49529.61713,445,28.188,17476.97083,0
1431,2025-03-28 23:51:00,619.85,620.01,619.84,619.91,116.055,2025-03-28 23:51:59.999,71944.98109,441,65.717,40739.57185,0
1432,2025-03-28 23:52:00,619.9,619.91,619.75,619.76,65.002,2025-03-28 23:52:59.999,40292.15958,270,13.185,8173.03485,0
1433,2025-03-28 23:53:00,619.76,620.07,619.75,620.01,56.387,2025-03-28 23:53:59.999,34955.96062,419,30.184,18711.07784,0
1434,2025-03-28 23:54:00,620.01,620.07,619.82,619.86,63.572,2025-03-28 23:54:59.999,39412.09305,333,23.977,14864.51978,0
1435,2025-03-28 23:55:00,619.87,619.98,619.8,619.96,52.424,2025-03-28 23:55:59.999,32495.90519,320,18.189,11274.65008,0
1436,2025-03-28 23:56:00,619.95,619.96,619.71,619.71,91.155,2025-03-28 23:56:59.999,56495.69554,297,46.131,28590.57963,0
1437,2025-03-28 23:57:00,619.71,619.8,619.71,619.72,62.425,2025-03-28 23:57:59.999,38686.60262,185,22.419,13894.11185,0
1438,2025-03-28 23:58:00,619.73,619.88,619.72,619.83,40.2,2025-03-28 23:58:59.999,24916.88111,250,9.548,5918.01844,0
1439,2025-03-28 23:59:00,619.84,619.84,619.8,619.81,49.03,2025-03-28 23:59:59.999,30389.05895,127,6.887,4268.63747,0
1440,2025-03-29 00:00:00,619.81,619.81,619.15,619.15,264.483,2025-03-29 00:00:59.999,163843.95743,672,27.47,17014.4816,0
1441,2025-03-29 00:01:00,619.15,619.16,618.93,619.08,100.395,2025-03-29 00:01:59.999,62146.96085,466,23.246,14389.84545,0
1442,2025-03-29 00:02:00,619.09,619.21,618.99,619.17,121.189,2025-03-29 00:02:59.999,75023.57202,513,57.644,35685.89691,0
1443,2025-03-29 00:03:00,619.18,619.51,619.17,619.5,107.417,2025-03-29 00:03:59.999,66523.9842,427,60.935,37737.43848,0
1444,2025-03-29 00:04:00,619.51,619.52,619.27,619.52,212.54,2025-03-29 00:04:59.999,131647.90842,489,137.874,85396.33972,0
1445,2025-03-29 00:05:00,619.52,619.65,619.2,619.53,287.222,2025-03-29 00:05:59.999,177899.26713,627,85.284,52837.74286,0
1446,2025-03-29 00:06:00,619.52,620.31,619.45,620.13,348.377,2025-03-29 00:06:59.999,215939.79046,779,268.276,166293.44354,0
1447,2025-03-29 00:07:00,620.13,620.13,619.78,619.79,232.899,2025-03-29 00:07:59.999,144396.10412,364,28.515,17677.96836,0
1448,2025-03-29 00:08:00,619.78,619.9,619.67,619.88,135.739,2025-03-29 00:08:59.999,84126.03817,386,81.164,50301.47605,0
1449,2025-03-29 00:09:00,619.88,620.28,619.86,620.27,78.959,2025-03-29 00:09:59.999,48955.061,442,59.208,36709.76525,0
1450,2025-03-29 00:10:00,620.28,620.46,620.2,620.46,87.468,2025-03-29 00:10:59.999,54253.93245,464,29.047,18018.03084,0
1451,2025-03-29 00:11:00,620.47,621.09,620.44,621.03,350.341,2025-03-29 00:11:59.999,217470.54781,791,306.729,190391.32213,0
1452,2025-03-29 00:12:00,621.04,621.04,620.9,620.91,282.158,2025-03-29 00:12:59.999,175215.20392,323,20.954,13011.39487,0
1453,2025-03-29 00:13:00,620.91,621.3,620.9,621.28,178.663,2025-03-29 00:13:59.999,110967.96228,546,117.675,73097.74688,0
1454,2025-03-29 00:14:00,621.28,621.28,621.21,621.24,91.047,2025-03-29 00:14:59.999,56560.2377,234,48.638,30214.95935,0
1455,2025-03-29 00:15:00,621.25,621.25,620.66,620.66,294.895,2025-03-29 00:15:59.999,183141.33874,623,27.22,16904.00787,0
1456,2025-03-29 00:16:00,620.67,620.8,620.6,620.8,81.035,2025-03-29 00:16:59.999,50295.93176,425,37.45,23243.78836,0
1457,2025-03-29 00:17:00,620.8,621.32,620.79,621.32,99.942,2025-03-29 00:17:59.999,62065.36415,578,62.464,38792.44173,0
1458,2025-03-29 00:18:00,621.32,621.5,621.29,621.5,183.285,2025-03-29 00:18:59.999,113880.63238,628,111.752,69436.47381,0
1459,2025-03-29 00:19:00,621.51,621.51,621.16,621.33,290.24,2025-03-29 00:19:59.999,180335.60557,688,123.334,76623.30904,0
1460,2025-03-29 00:20:00,621.34,621.4,621.3,621.36,96.512,2025-03-29 00:20:59.999,59965.30944,293,37.838,23510.02339,0
1461,2025-03-29 00:21:00,621.36,621.42,621.2,621.42,128.866,2025-03-29 00:21:59.999,80062.68569,357,66.028,41021.29633,0
1462,2025-03-29 00:22:00,621.42,622.07,621.41,622.06,311.703,2025-03-29 00:22:59.999,193827.42469,1162,263.244,163698.8332,0
1463,2025-03-29 00:23:00,622.07,622.38,622.07,622.37,90.717,2025-03-29 00:23:59.999,56444.57249,556,37.653,23428.47506,0
1464,2025-03-29 00:24:00,622.38,622.4,622.33,622.37,46.161,2025-03-29 00:24:59.999,28729.08533,248,13.839,8612.97052,0
1465,2025-03-29 00:25:00,622.37,622.37,622.27,622.28,188.104,2025-03-29 00:25:59.999,117058.11317,336,64.77,40307.00679,0
1466,2025-03-29 00:26:00,622.28,622.47,622.27,622.4,96.418,2025-03-29 00:26:59.999,60004.99709,384,62.954,39178.89124,0
1467,2025-03-29 00:27:00,622.4,622.48,622.4,622.47,54.158,2025-03-29 00:27:59.999,33710.38834,263,21.967,13673.48796,0
1468,2025-03-29 00:28:00,622.48,622.59,622.47,622.5,116.008,2025-03-29 00:28:59.999,72216.13581,636,41.393,25767.60132,0
1469,2025-03-29 00:29:00,622.5,622.58,622.5,622.51,95.68,2025-03-29 00:29:59.999,59563.12941,211,29.77,18532.63705,0
1470,2025-03-29 00:30:00,622.51,622.51,622.42,622.45,143.05,2025-03-29 00:30:59.999,89042.61996,374,70.252,43728.43483,0
1471,2025-03-29 00:31:00,622.46,622.46,622.2,622.46,197.082,2025-03-29 00:31:59.999,122655.70126,404,31.842,19815.01682,0
1472,2025-03-29 00:32:00,622.46,622.97,622.46,622.97,88.679,2025-03-29 00:32:59.999,55224.30128,741,68.846,42871.38007,0
1473,2025-03-29 00:33:00,622.97,623.15,622.97,623.15,132.711,2025-03-29 00:33:59.999,82677.42957,405,70.304,43799.68478,0
1474,2025-03-29 00:34:00,623.15,623.34,623.14,623.33,83.663,2025-03-29 00:34:59.999,52140.87269,542,34.207,21319.54984,0
1475,2025-03-29 00:35:00,623.34,623.41,623.33,623.41,77.866,2025-03-29 00:35:59.999,48538.16203,234,52.607,32792.40641,0
1476,2025-03-29 00:36:00,623.41,623.84,623.41,623.67,255.929,2025-03-29 00:36:59.999,159596.25345,872,199.633,124486.81806,0
1477,2025-03-29 00:37:00,623.67,623.68,623.5,623.5,99.381,2025-03-29 00:37:59.999,61965.2932,257,18.673,11642.91002,0
1478,2025-03-29 00:38:00,623.51,623.51,623.4,623.5,154.067,2025-03-29 00:38:59.999,96053.15874,296,71.957,44859.93877,0
1479,2025-03-29 00:39:00,623.51,623.51,623.4,623.41,116.886,2025-03-29 00:39:59.999,72873.02739,278,20.084,12521.80894,0
1480,2025-03-29 00:40:00,623.41,623.44,623.4,623.41,113.189,2025-03-29 00:40:59.999,70562.84394,259,43.28,26981.23697,0
1481,2025-03-29 00:41:00,623.41,623.51,623.4,623.45,761.533,2025-03-29 00:41:59.999,474761.52485,465,62.33,38857.86333,0
1482,2025-03-29 00:42:00,623.46,623.49,623.4,623.48,120.623,2025-03-29 00:42:59.999,75198.38933,258,26.9,16770.08156,0
1483,2025-03-29 00:43:00,623.48,623.7,623.47,623.7,44.916,2025-03-29 00:43:59.999,28009.0473,339,19.997,12470.07812,0
1484,2025-03-29 00:44:00,623.69,623.7,623.5,623.57,158.549,2025-03-29 00:44:59.999,98870.62712,386,12.238,7631.21011,0
1485,2025-03-29 00:45:00,623.57,623.58,622.91,622.91,470.608,2025-03-29 00:45:59.999,293344.93277,504,39.215,24441.84757,0
1486,2025-03-29 00:46:00,622.92,622.93,622.4,622.59,88.023,2025-03-29 00:46:59.999,54809.38,751,43.364,26998.93206,0
1487,2025-03-29 00:47:00,622.6,622.64,622.4,622.63,339.792,2025-03-29 00:47:59.999,211532.18292,652,230.873,143725.96048,0
1488,2025-03-29 00:48:00,622.63,622.81,622.63,622.75,146.931,2025-03-29 00:48:59.999,91498.81039,442,101.873,63439.51749,0
1489,2025-03-29 00:49:00,622.75,622.76,622.6,622.61,172.789,2025-03-29 00:49:59.999,107596.88839,318,24.424,15209.44727,0
1490,2025-03-29 00:50:00,622.6,622.61,622.4,622.41,215.637,2025-03-29 00:50:59.999,134235.25326,427,82.916,51608.5257,0
1491,2025-03-29 00:51:00,622.41,622.41,622.21,622.21,157.324,2025-03-29 00:51:59.999,97913.0148,383,21.324,13271.4253,0
1492,2025-03-29 00:52:00,622.22,622.6,622.2,622.31,494.075,2025-03-29 00:52:59.999,307510.10221,558,413.639,257447.68132,0
1493,2025-03-29 00:53:00,622.3,622.69,622.3,622.68,108.724,2025-03-29 00:53:59.999,67677.1079,426,42.968,26746.23739,0
1494,2025-03-29 00:54:00,622.68,622.8,622.6,622.6,206.138,2025-03-29 00:54:59.999,128352.13257,368,24.558,15292.90878,0
1495,2025-03-29 00:55:00,622.6,622.68,622.44,622.45,90.212,2025-03-29 00:55:59.999,56165.98137,275,11.458,7134.25964,0
1496,2025-03-29 00:56:00,622.44,622.44,622.3,622.31,201.406,2025-03-29 00:56:59.999,125345.70478,264,17.761,11053.08751,0
1497,2025-03-29 00:57:00,622.31,622.31,621.54,621.6,373.325,2025-03-29 00:57:59.999,232180.96422,766,72.581,45118.10925,0
1498,2025-03-29 00:58:00,621.61,621.64,621.51,621.52,103.722,2025-03-29 00:58:59.999,64472.70905,285,18.455,11471.80125,0
1499,2025-03-29 00:59:00,621.51,621.87,621.5,621.87,106.759,2025-03-29 00:59:59.999,66362.92969,326,38.752,24090.0629,0
1500,2025-03-29 01:00:00,621.87,621.87,621.7,621.7,122.573,2025-03-29 01:00:59.999,76207.0434,419,25.167,15646.78452,0
1501,2025-03-29 01:01:00,621.7,621.71,621.5,621.51,91.473,2025-03-29 01:01:59.999,56864.91758,310,16.904,10508.67158,0
1502,2025-03-29 01:02:00,621.5,621.71,621.5,621.69,65.614,2025-03-29 01:02:59.999,40784.04087,345,27.315,16978.5728,0
1503,2025-03-29 01:03:00,621.69,622.01,621.69,622.01,96.392,2025-03-29 01:03:59.999,59943.00339,342,56.903,35385.68808,0
1504,2025-03-29 01:04:00,622.01,622.02,621.9,621.9,270.284,2025-03-29 01:04:59.999,168107.11113,457,83.516,51941.26688,0
1505,2025-03-29 01:05:00,621.91,622.06,621.9,621.91,166.451,2025-03-29 01:05:59.999,103528.06775,421,79.827,49650.47875,0
1506,2025-03-29 01:06:00,621.92,621.92,621.9,621.91,109.777,2025-03-29 01:06:59.999,68270.95664,139,30.793,19150.53676,0
1507,2025-03-29 01:07:00,621.92,622.48,621.91,622.2,500.814,2025-03-29 01:07:59.999,311590.18238,695,322.874,200877.18171,0
1508,2025-03-29 01:08:00,622.2,622.29,622.2,622.28,78.645,2025-03-29 01:08:59.999,48934.62771,149,22.339,13899.75412,0
1509,2025-03-29 01:09:00,622.29,622.5,622.29,622.47,96.727,2025-03-29 01:09:59.999,60205.79931,376,54.986,34224.55959,0
1510,2025-03-29 01:10:00,622.46,622.47,622.4,622.4,142.515,2025-03-29 01:10:59.999,88703.39377,165,44.423,27649.87449,0
1511,2025-03-29 01:11:00,622.4,622.41,622.28,622.28,162.633,2025-03-29 01:11:59.999,101211.05556,211,20.755,12917.37342,0
1512,2025-03-29 01:12:00,622.27,622.29,622.03,622.04,134.308,2025-03-29 01:12:59.999,83563.67017,454,40.39,25130.4033,0
1513,2025-03-29 01:13:00,622.03,622.21,622.01,622.21,138.115,2025-03-29 01:13:59.999,85922.42369,339,81.1,50452.37955,0
1514,2025-03-29 01:14:00,622.21,622.23,622.2,622.21,87.435,2025-03-29 01:14:59.999,54403.10955,222,21.838,13587.90011,0
1515,2025-03-29 01:15:00,622.21,622.21,622.1,622.1,150.781,2025-03-29 01:15:59.999,93810.53808,181,11.856,7376.40106,0
1516,2025-03-29 01:16:00,622.1,622.11,621.8,621.81,238.226,2025-03-29 01:16:59.999,148172.83535,332,9.969,6200.20529,0
1517,2025-03-29 01:17:00,621.8,621.81,621.63,621.8,215.403,2025-03-29 01:17:59.999,133924.61621,374,63.417,39427.4332,0
1518,2025-03-29 01:18:00,621.79,621.92,621.63,621.72,128.994,2025-03-29 01:18:59.999,80204.97122,397,23.952,14893.22055,0
1519,2025-03-29 01:19:00,621.72,622.2,621.72,622.03,313.078,2025-03-29 01:19:59.999,194724.90347,571,204.452,127155.32923,0
1520,2025-03-29 01:20:00,622.03,622.04,621.81,621.82,135.455,2025-03-29 01:20:59.999,84238.11029,310,67.625,42055.7836,0
1521,2025-03-29 01:21:00,621.83,621.83,621.62,621.62,139.295,2025-03-29 01:21:59.999,86612.9877,240,7.398,4599.88912,0
1522,2025-03-29 01:22:00,621.61,621.61,621.6,621.61,127.324,2025-03-29 01:22:59.999,79144.98138,121,38.128,23700.74608,0
1523,2025-03-29 01:23:00,621.61,621.61,621.03,621.12,327.353,2025-03-29 01:23:59.999,203392.86304,723,41.584,25829.03071,0
1524,2025-03-29 01:24:00,621.12,621.23,621.0,621.0,162.019,2025-03-29 01:24:59.999,100622.35932,354,21.327,13247.00361,0
1525,2025-03-29 01:25:00,621.01,621.01,620.95,620.95,123.853,2025-03-29 01:25:59.999,76912.66274,212,11.842,7353.99562,0
1526,2025-03-29 01:26:00,620.94,620.95,620.0,620.01,399.345,2025-03-29 01:26:59.999,247767.87049,926,23.875,14808.58348,0
1527,2025-03-29 01:27:00,620.01,620.17,619.98,620.0,168.647,2025-03-29 01:27:59.999,104562.8718,381,75.281,46675.73145,0
1528,2025-03-29 01:28:00,620.0,620.23,619.98,620.22,92.703,2025-03-29 01:28:59.999,57482.38716,283,40.255,24960.12299,0
1529,2025-03-29 01:29:00,620.22,620.23,620.07,620.07,99.704,2025-03-29 01:29:59.999,61836.60344,243,5.186,3216.50392,0
1530,2025-03-29 01:30:00,620.08,620.84,620.08,620.69,293.026,2025-03-29 01:30:59.999,181822.18865,1212,241.126,149612.13574,0
1531,2025-03-29 01:31:00,620.69,621.2,620.65,621.16,267.966,2025-03-29 01:31:59.999,166360.82729,900,177.459,110168.56905,0
1532,2025-03-29 01:32:00,621.17,621.17,620.75,621.09,123.593,2025-03-29 01:32:59.999,76740.969,477,18.73,11629.33638,0
1533,2025-03-29 01:33:00,621.09,621.1,620.59,620.6,107.674,2025-03-29 01:33:59.999,66860.69096,421,11.255,6989.45575,0
1534,2025-03-29 01:34:00,620.59,620.65,620.43,620.44,92.913,2025-03-29 01:34:59.999,57661.56432,315,33.202,20605.58703,0
1535,2025-03-29 01:35:00,620.44,620.53,620.29,620.52,96.492,2025-03-29 01:35:59.999,59863.33657,552,24.287,15067.27581,0
1536,2025-03-29 01:36:00,620.52,620.8,620.52,620.75,183.206,2025-03-29 01:36:59.999,113715.79966,605,87.352,54219.34926,0
1537,2025-03-29 01:37:00,620.76,621.06,620.7,620.71,124.103,2025-03-29 01:37:59.999,77053.15126,674,33.328,20692.50626,0
1538,2025-03-29 01:38:00,620.71,620.71,620.31,620.32,137.893,2025-03-29 01:38:59.999,85554.54437,504,68.839,42707.02997,0
1539,2025-03-29 01:39:00,620.33,620.58,620.32,620.58,87.329,2025-03-29 01:39:59.999,54181.09001,361,26.231,16275.02437,0
1540,2025-03-29 01:40:00,620.57,620.57,620.1,620.34,406.075,2025-03-29 01:40:59.999,251894.62136,1182,292.407,181378.7433,0
1541,2025-03-29 01:41:00,620.33,620.33,619.85,620.01,190.674,2025-03-29 01:41:59.999,118227.77486,638,39.354,24397.38726,0
1542,2025-03-29 01:42:00,620.0,620.1,619.86,619.86,150.559,2025-03-29 01:42:59.999,93345.66984,485,25.898,16056.97039,0
1543,2025-03-29 01:43:00,619.87,619.91,619.77,619.78,92.337,2025-03-29 01:43:59.999,57236.35384,287,16.578,10276.07419,0
1544,2025-03-29 01:44:00,619.77,619.89,619.1,619.42,1505.691,2025-03-29 01:44:59.999,932668.24769,1124,88.663,54930.78099,0
1545,2025-03-29 01:45:00,619.43,619.43,619.32,619.41,92.717,2025-03-29 01:45:59.999,57426.67667,376,20.596,12756.76182,0
1546,2025-03-29 01:46:00,619.41,619.47,619.27,619.41,157.093,2025-03-29 01:46:59.999,97294.34696,462,81.937,50745.86969,0
1547,2025-03-29 01:47:00,619.41,619.66,619.39,619.54,186.511,2025-03-29 01:47:59.999,115547.49909,508,94.994,58847.46072,0
1548,2025-03-29 01:48:00,619.53,619.54,619.35,619.36,99.031,2025-03-29 01:48:59.999,61344.72298,235,25.096,15545.49064,0
1549,2025-03-29 01:49:00,619.35,619.36,619.0,619.0,76.047,2025-03-29 01:49:59.999,47081.89863,271,7.34,4544.28177,0
1550,2025-03-29 01:50:00,619.01,619.01,618.7,618.7,259.332,2025-03-29 01:50:59.999,160502.79883,440,7.847,4855.84428,0
1551,2025-03-29 01:51:00,618.7,619.0,618.65,618.65,171.565,2025-03-29 01:51:59.999,106168.4172,468,87.223,53978.53332,0
1552,2025-03-29 01:52:00,618.66,618.71,617.99,618.12,740.107,2025-03-29 01:52:59.999,457563.96762,923,139.254,86079.24949,0
1553,2025-03-29 01:53:00,618.13,618.18,618.09,618.09,87.494,2025-03-29 01:53:59.999,54084.0159,295,11.312,6992.5406,0
1554,2025-03-29 01:54:00,618.1,618.1,617.86,617.86,137.457,2025-03-29 01:54:59.999,84942.27938,344,7.011,4332.73278,0
1555,2025-03-29 01:55:00,617.87,618.15,617.5,618.09,389.928,2025-03-29 01:55:59.999,240922.42837,901,218.034,134725.06668,0
1556,2025-03-29 01:56:00,618.1,618.25,618.04,618.25,73.469,2025-03-29 01:56:59.999,45412.29135,337,22.612,13977.15578,0
1557,2025-03-29 01:57:00,618.24,618.84,618.24,618.73,68.811,2025-03-29 01:57:59.999,42567.50107,659,32.328,19998.5663,0
1558,2025-03-29 01:58:00,618.73,618.75,618.71,618.75,96.862,2025-03-29 01:58:59.999,59930.59199,204,24.682,15271.43001,0
1559,2025-03-29 01:59:00,618.75,618.84,618.69,618.8,110.704,2025-03-29 01:59:59.999,68498.12316,329,37.352,23111.86302,0
1560,2025-03-29 02:00:00,618.8,619.26,618.78,619.0,163.425,2025-03-29 02:00:59.999,101155.96338,893,93.477,57862.90586,0
1561,2025-03-29 02:01:00,619.0,619.63,619.0,619.41,275.122,2025-03-29 02:01:59.999,170392.15744,734,219.949,136222.76673,0
1562,2025-03-29 02:02:00,619.42,619.46,619.11,619.16,233.453,2025-03-29 02:02:59.999,144594.95584,428,41.099,25454.45174,0
1563,2025-03-29 02:03:00,619.16,619.38,618.91,618.96,103.705,2025-03-29 02:03:59.999,64220.5835,508,26.42,16362.46225,0
1564,2025-03-29 02:04:00,618.97,618.97,618.8,618.8,119.62,2025-03-29 02:04:59.999,74028.99646,346,32.942,20386.10377,0
1565,2025-03-29 02:05:00,618.81,618.84,618.76,618.81,106.582,2025-03-29 02:05:59.999,65952.66686,311,44.89,27777.36494,0
1566,2025-03-29 02:06:00,618.81,618.82,618.59,618.66,162.186,2025-03-29 02:06:59.999,100348.66114,479,48.873,30238.42846,0
1567,2025-03-29 02:07:00,618.67,619.23,618.66,619.23,142.882,2025-03-29 02:07:59.999,88429.95003,625,99.496,61581.79757,0
1568,2025-03-29 02:08:00,619.23,619.24,619.1,619.1,90.691,2025-03-29 02:08:59.999,56154.17382,264,10.531,6520.7177,0
1569,2025-03-29 02:09:00,619.11,619.38,619.1,619.38,125.001,2025-03-29 02:09:59.999,77399.2431,321,73.533,45530.30773,0
1570,2025-03-29 02:10:00,619.38,619.83,619.37,619.41,216.299,2025-03-29 02:10:59.999,134029.93788,602,65.24,40428.51929,0
1571,2025-03-29 02:11:00,619.41,619.46,619.33,619.38,88.035,2025-03-29 02:11:59.999,54528.96773,328,23.888,14796.33517,0
1572,2025-03-29 02:12:00,619.38,619.65,619.38,619.47,172.96,2025-03-29 02:12:59.999,107149.17267,395,82.732,51250.42882,0
1573,2025-03-29 02:13:00,619.46,619.76,619.46,619.71,78.259,2025-03-29 02:13:59.999,48492.91406,356,20.96,12987.87064,0
1574,2025-03-29 02:14:00,619.72,619.74,619.7,619.72,146.883,2025-03-29 02:14:59.999,91026.23042,245,47.168,29230.97109,0
1575,2025-03-29 02:15:00,619.72,619.73,619.28,619.29,117.221,2025-03-29 02:15:59.999,72624.82458,388,20.069,12432.99911,0
1576,2025-03-29 02:16:00,619.28,619.28,618.9,618.95,351.067,2025-03-29 02:16:59.999,217392.89456,362,9.902,6130.71656,0
1577,2025-03-29 02:17:00,618.94,619.0,618.85,618.95,57.59,2025-03-29 02:17:59.999,35644.49508,285,3.865,2392.1133,0
1578,2025-03-29 02:18:00,618.94,619.01,618.88,618.89,64.869,2025-03-29 02:18:59.999,40151.38739,253,13.641,8443.41494,0
1579,2025-03-29 02:19:00,618.89,618.92,618.75,618.84,83.248,2025-03-29 02:19:59.999,51517.08269,430,20.696,12807.46086,0
1580,2025-03-29 02:20:00,618.84,618.85,618.12,618.17,124.999,2025-03-29 02:20:59.999,77320.48152,593,23.156,14325.10929,0
1581,2025-03-29 02:21:00,618.16,618.17,617.88,617.88,111.616,2025-03-29 02:21:59.999,68981.21505,382,10.417,6438.00141,0
1582,2025-03-29 02:22:00,617.89,617.89,617.36,617.62,227.945,2025-03-29 02:22:59.999,140775.6261,700,119.398,73731.85323,0
1583,2025-03-29 02:23:00,617.62,617.63,617.54,617.58,70.959,2025-03-29 02:23:59.999,43823.93786,244,3.878,2394.9664,0
1584,2025-03-29 02:24:00,617.59,617.68,617.01,617.1,100.493,2025-03-29 02:24:59.999,62045.26777,669,14.239,8792.57946,0
1585,2025-03-29 02:25:00,617.1,617.3,616.8,616.81,250.56,2025-03-29 02:25:59.999,154616.58192,691,40.807,25186.89681,0
1586,2025-03-29 02:26:00,616.8,616.89,616.57,616.89,129.912,2025-03-29 02:26:59.999,80121.14782,585,57.31,35345.26059,0
1587,2025-03-29 02:27:00,616.88,616.89,616.73,616.79,118.65,2025-03-29 02:27:59.999,73187.0843,368,19.609,12095.95262,0
1588,2025-03-29 02:28:00,616.78,616.83,616.72,616.73,94.092,2025-03-29 02:28:59.999,58031.58799,237,12.523,7723.61972,0
1589,2025-03-29 02:29:00,616.72,617.04,616.72,617.0,117.313,2025-03-29 02:29:59.999,72366.60004,368,63.961,39457.26978,0
1590,2025-03-29 02:30:00,617.0,617.0,616.74,616.75,109.429,2025-03-29 02:30:59.999,67504.52656,484,16.702,10303.02031,0
1591,2025-03-29 02:31:00,616.76,617.6,616.76,617.59,209.152,2025-03-29 02:31:59.999,129067.34656,526,171.991,106138.17199,0
1592,2025-03-29 02:32:00,617.6,617.94,617.6,617.82,193.052,2025-03-29 02:32:59.999,119279.02781,453,115.278,71224.82739,0
1593,2025-03-29 02:33:00,617.83,617.83,617.22,617.22,64.812,2025-03-29 02:33:59.999,40020.15711,319,11.57,7144.58903,0
1594,2025-03-29 02:34:00,617.22,617.58,617.2,617.57,82.737,2025-03-29 02:34:59.999,51083.07771,475,33.231,20517.95686,0
1595,2025-03-29 02:35:00,617.58,617.58,617.37,617.49,80.677,2025-03-29 02:35:59.999,49815.52804,354,20.535,12679.43022,0
1596,2025-03-29 02:36:00,617.49,617.53,617.3,617.53,76.372,2025-03-29 02:36:59.999,47151.28882,346,18.0,11112.9817,0
1597,2025-03-29 02:37:00,617.53,617.94,617.41,617.93,112.103,2025-03-29 02:37:59.999,69244.11084,499,82.616,51026.89466,0
1598,2025-03-29 02:38:00,617.94,617.94,617.32,617.33,137.646,2025-03-29 02:38:59.999,85016.34874,443,21.943,13548.17508,0
1599,2025-03-29 02:39:00,617.33,617.33,617.03,617.22,70.078,2025-03-29 02:39:59.999,43247.23032,373,15.75,9719.56569,0
1600,2025-03-29 02:40:00,617.22,617.22,616.6,616.61,178.637,2025-03-29 02:40:59.999,110185.68186,503,48.13,29688.16925,0
1601,2025-03-29 02:41:00,616.61,616.79,616.45,616.66,229.084,2025-03-29 02:41:59.999,141252.60644,811,106.253,65515.4196,0
1602,2025-03-29 02:42:00,616.66,616.74,615.41,615.9,834.546,2025-03-29 02:42:59.999,514056.52663,1882,127.167,78316.51624,0
1603,2025-03-29 02:43:00,615.9,615.97,615.75,615.75,111.652,2025-03-29 02:43:59.999,68770.07018,386,31.352,19311.18282,0
1604,2025-03-29 02:44:00,615.75,615.75,615.16,615.17,261.303,2025-03-29 02:44:59.999,160790.51251,745,48.858,30060.9866,0
1605,2025-03-29 02:45:00,615.16,615.16,614.24,615.11,1675.918,2025-03-29 02:45:59.999,1030323.20209,2862,577.898,355157.49144,0
1606,2025-03-29 02:46:00,615.12,615.36,614.86,614.87,391.984,2025-03-29 02:46:59.999,241136.98059,999,189.712,116723.08322,0
1607,2025-03-29 02:47:00,614.87,615.19,614.73,615.06,256.379,2025-03-29 02:47:59.999,157661.73398,956,122.456,75305.85846,0
1608,2025-03-29 02:48:00,615.06,615.47,614.76,615.46,272.725,2025-03-29 02:48:59.999,167763.00694,706,190.444,117158.89403,0
1609,2025-03-29 02:49:00,615.45,615.45,615.05,615.19,128.164,2025-03-29 02:49:59.999,78841.51293,546,54.356,33437.55063,0
1610,2025-03-29 02:50:00,615.19,615.86,615.19,615.7,116.511,2025-03-29 02:50:59.999,71727.61288,659,80.525,49574.17723,0
1611,2025-03-29 02:51:00,615.69,615.71,615.11,615.21,181.726,2025-03-29 02:51:59.999,111825.21332,634,59.358,36520.98804,0
1612,2025-03-29 02:52:00,615.22,615.35,615.0,615.26,177.302,2025-03-29 02:52:59.999,109063.32196,813,43.669,26862.71295,0
1613,2025-03-29 02:53:00,615.26,615.39,614.64,614.85,304.983,2025-03-29 02:53:59.999,187533.26114,785,79.653,48977.88879,0
1614,2025-03-29 02:54:00,614.85,614.85,614.55,614.55,146.641,2025-03-29 02:54:59.999,90130.87599,416,24.619,15131.14137,0
1615,2025-03-29 02:55:00,614.55,614.64,614.4,614.45,187.105,2025-03-29 02:55:59.999,114983.02663,539,62.167,38204.29663,0
1616,2025-03-29 02:56:00,614.44,614.5,614.0,614.0,228.383,2025-03-29 02:56:59.999,140287.42297,1050,41.769,25657.16977,0
1617,2025-03-29 02:57:00,614.0,614.01,612.43,613.25,955.629,2025-03-29 02:57:59.999,585714.76409,3966,251.259,153966.30209,0
1618,2025-03-29 02:58:00,613.25,613.25,612.5,612.8,345.557,2025-03-29 02:58:59.999,211791.02653,1039,56.606,34686.76514,0
1619,2025-03-29 02:59:00,612.8,612.8,612.1,612.44,290.742,2025-03-29 02:59:59.999,178056.83925,1345,113.029,69218.56851,0
1620,2025-03-29 03:00:00,612.45,612.85,612.4,612.76,125.094,2025-03-29 03:00:59.999,76633.49919,865,55.723,34137.11837,0
1621,2025-03-29 03:01:00,612.76,612.8,612.39,612.77,111.522,2025-03-29 03:01:59.999,68322.22829,981,36.503,22363.05484,0
1622,2025-03-29 03:02:00,612.77,612.99,611.88,612.03,267.709,2025-03-29 03:02:59.999,163912.88648,1436,89.18,54623.34432,0
1623,2025-03-29 03:03:00,612.02,612.79,611.92,612.5,253.419,2025-03-29 03:03:59.999,155152.46494,1104,109.108,66798.57793,0
1624,2025-03-29 03:04:00,612.49,613.05,612.35,612.81,907.723,2025-03-29 03:04:59.999,556078.89202,1092,737.652,451889.09358,0
1625,2025-03-29 03:05:00,612.88,613.4,612.87,613.33,111.105,2025-03-29 03:05:59.999,68129.67956,772,52.471,32173.83771,0
1626,2025-03-29 03:06:00,613.33,613.33,612.24,612.39,272.871,2025-03-29 03:06:59.999,167249.89035,843,23.865,14622.22792,0
1627,2025-03-29 03:07:00,612.39,612.51,612.01,612.24,261.834,2025-03-29 03:07:59.999,160323.26795,984,103.083,63119.8653,0
1628,2025-03-29 03:08:00,612.23,612.23,610.73,610.73,501.527,2025-03-29 03:08:59.999,306560.71295,2091,47.409,28990.15849,0
1629,2025-03-29 03:09:00,610.73,610.9,610.24,610.82,285.25,2025-03-29 03:09:59.999,174156.47058,1545,72.065,44002.76178,0
1630,2025-03-29 03:10:00,610.83,610.96,610.01,610.01,246.663,2025-03-29 03:10:59.999,150574.76996,1280,69.217,42255.26029,0
1631,2025-03-29 03:11:00,610.0,610.27,608.94,610.07,1999.811,2025-03-29 03:11:59.999,1219337.48669,3807,331.315,202014.70457,0
1632,2025-03-29 03:12:00,610.08,610.5,609.8,610.34,234.894,2025-03-29 03:12:59.999,143329.43033,1565,109.349,66710.4867,0
1633,2025-03-29 03:13:00,610.35,611.1,610.21,611.01,538.861,2025-03-29 03:13:59.999,328954.63077,910,325.592,198758.30154,0
1634,2025-03-29 03:14:00,611.01,611.35,610.86,611.35,183.956,2025-03-29 03:14:59.999,112412.83658,932,130.376,79673.71796,0
1635,2025-03-29 03:15:00,611.35,611.6,611.11,611.17,124.114,2025-03-29 03:15:59.999,75880.74394,585,59.794,36559.20907,0
1636,2025-03-29 03:16:00,611.17,611.6,610.98,611.41,229.831,2025-03-29 03:16:59.999,140478.2793,946,72.396,44251.9209,0
1637,2025-03-29 03:17:00,611.41,612.85,611.41,612.43,627.647,2025-03-29 03:17:59.999,384378.81585,1799,463.719,283971.45891,0
1638,2025-03-29 03:18:00,612.42,612.49,611.05,611.32,381.085,2025-03-29 03:18:59.999,233012.17392,996,92.476,56551.5271,0
1639,2025-03-29 03:19:00,611.33,611.5,611.2,611.33,100.482,2025-03-29 03:19:59.999,61431.38938,682,46.663,28528.26472,0
1640,2025-03-29 03:20:00,611.33,612.12,611.33,611.97,76.868,2025-03-29 03:20:59.999,47032.70728,692,51.137,31290.28345,0
1641,2025-03-29 03:21:00,611.98,612.27,611.9,612.1,107.29,2025-03-29 03:21:59.999,65668.99048,990,58.7,35928.95693,0
1642,2025-03-29 03:22:00,612.1,612.39,611.91,612.33,114.392,2025-03-29 03:22:59.999,70033.21101,652,38.668,23673.04248,0
1643,2025-03-29 03:23:00,612.34,612.53,612.14,612.44,213.176,2025-03-29 03:23:59.999,130554.68127,743,76.844,47061.21965,0
1644,2025-03-29 03:24:00,612.45,612.49,612.17,612.22,98.442,2025-03-29 03:24:59.999,60279.06225,546,28.483,17441.13539,0
1645,2025-03-29 03:25:00,612.23,612.7,612.23,612.53,148.212,2025-03-29 03:25:59.999,90779.06028,679,93.292,57141.70368,0
1646,2025-03-29 03:26:00,612.53,613.12,612.46,612.94,154.973,2025-03-29 03:26:59.999,94964.09514,590,132.563,81233.61258,0
1647,2025-03-29 03:27:00,612.94,612.94,612.33,612.34,133.584,2025-03-29 03:27:59.999,81835.77767,486,45.315,27766.8817,0
1648,2025-03-29 03:28:00,612.34,612.43,611.63,611.81,129.448,2025-03-29 03:28:59.999,79231.16694,814,59.434,36376.22925,0
1649,2025-03-29 03:29:00,611.82,612.01,611.63,612.01,107.843,2025-03-29 03:29:59.999,65980.67335,453,35.701,21844.40179,0
1650,2025-03-29 03:30:00,612.01,612.77,612.01,612.77,212.957,2025-03-29 03:30:59.999,130427.20393,867,159.016,97386.45843,0
1651,2025-03-29 03:31:00,612.77,612.89,612.63,612.63,101.351,2025-03-29 03:31:59.999,62109.94461,538,49.383,30262.51749,0
1652,2025-03-29 03:32:00,612.64,613.35,612.64,613.35,151.935,2025-03-29 03:32:59.999,93144.05047,854,105.383,64609.55187,0
1653,2025-03-29 03:33:00,613.34,613.36,612.81,612.81,154.6,2025-03-29 03:33:59.999,94792.71522,535,60.331,36994.70761,0
1654,2025-03-29 03:34:00,612.8,613.26,612.8,613.2,317.88,2025-03-29 03:34:59.999,194884.06557,642,192.269,117878.89878,0
1655,2025-03-29 03:35:00,613.2,614.0,613.0,614.0,147.72,2025-03-29 03:35:59.999,90599.58675,809,90.573,55552.52697,0
1656,2025-03-29 03:36:00,614.0,614.22,613.09,613.15,225.393,2025-03-29 03:36:59.999,138339.0872,955,82.926,50897.09962,0
1657,2025-03-29 03:37:00,613.14,613.31,612.8,612.8,121.562,2025-03-29 03:37:59.999,74524.82276,562,25.597,15695.12927,0
1658,2025-03-29 03:38:00,612.8,613.3,612.8,613.06,85.875,2025-03-29 03:38:59.999,52650.41879,667,36.363,22293.2517,0
1659,2025-03-29 03:39:00,613.07,613.58,613.06,613.44,63.395,2025-03-29 03:39:59.999,38888.44389,558,29.731,18237.2729,0
1660,2025-03-29 03:40:00,613.44,613.67,613.41,613.41,159.616,2025-03-29 03:40:59.999,97926.31326,715,108.74,66711.58389,0
1661,2025-03-29 03:41:00,613.42,614.08,613.41,613.97,170.1,2025-03-29 03:41:59.999,104401.77549,765,123.216,75621.65075,0
1662,2025-03-29 03:42:00,613.97,614.07,613.53,613.97,155.488,2025-03-29 03:42:59.999,95448.80856,765,91.397,56103.84839,0
1663,2025-03-29 03:43:00,613.97,614.34,613.9,614.13,154.313,2025-03-29 03:43:59.999,94763.73024,753,90.76,55737.85255,0
1664,2025-03-29 03:44:00,614.14,614.21,613.92,614.21,129.709,2025-03-29 03:44:59.999,79650.21237,589,39.628,24335.82312,0
1665,2025-03-29 03:45:00,614.22,614.27,613.8,614.03,137.971,2025-03-29 03:45:59.999,84725.12163,713,66.284,40700.83688,0
1666,2025-03-29 03:46:00,614.04,614.27,613.96,613.96,90.752,2025-03-29 03:46:59.999,55730.1169,602,26.415,16222.11497,0
1667,2025-03-29 03:47:00,613.96,614.3,613.91,614.2,128.446,2025-03-29 03:47:59.999,78890.18249,553,71.657,44008.39371,0
1668,2025-03-29 03:48:00,614.2,614.7,614.19,614.69,121.226,2025-03-29 03:48:59.999,74490.06872,744,88.757,54540.07202,0
1669,2025-03-29 03:49:00,614.7,614.7,614.34,614.5,351.895,2025-03-29 03:49:59.999,216242.21393,762,77.064,47352.79741,0
1670,2025-03-29 03:50:00,614.49,614.5,614.0,614.03,161.22,2025-03-29 03:50:59.999,99036.41603,706,41.61,25563.94877,0
1671,2025-03-29 03:51:00,614.03,614.03,613.6,613.63,76.848,2025-03-29 03:51:59.999,47166.60634,406,28.528,17508.59656,0
1672,2025-03-29 03:52:00,613.63,613.66,613.3,613.3,64.471,2025-03-29 03:52:59.999,39550.16579,378,15.136,9284.51536,0
1673,2025-03-29 03:53:00,613.3,613.34,613.02,613.34,132.034,2025-03-29 03:53:59.999,80963.92197,556,76.28,46774.60826,0
1674,2025-03-29 03:54:00,613.34,613.73,613.33,613.73,72.768,2025-03-29 03:54:59.999,44644.33227,415,48.968,30043.55166,0
1675,2025-03-29 03:55:00,613.73,613.73,612.96,613.21,206.943,2025-03-29 03:55:59.999,126884.66774,764,73.81,45252.03997,0
1676,2025-03-29 03:56:00,613.22,613.4,613.02,613.4,197.207,2025-03-29 03:56:59.999,120918.46846,492,82.943,50858.25587,0
1677,2025-03-29 03:57:00,613.4,613.4,613.21,613.27,85.324,2025-03-29 03:57:59.999,52329.2631,406,23.317,14300.13401,0
1678,2025-03-29 03:58:00,613.27,613.38,613.18,613.25,100.396,2025-03-29 03:58:59.999,61568.87289,457,39.226,24056.82392,0
1679,2025-03-29 03:59:00,613.26,613.39,613.01,613.02,65.741,2025-03-29 03:59:59.999,40312.7288,440,15.988,9804.79494,0
1680,2025-03-29 04:00:00,613.02,613.27,612.9,613.27,112.178,2025-03-29 04:00:59.999,68778.08062,719,48.708,29861.8982,0
1681,2025-03-29 04:01:00,613.27,613.3,612.98,613.09,135.221,2025-03-29 04:01:59.999,82906.64053,741,65.566,40199.65402,0
1682,2025-03-29 04:02:00,613.09,613.09,612.65,612.73,259.04,2025-03-29 04:02:59.999,158744.53361,878,45.944,28159.44303,0
1683,2025-03-29 04:03:00,612.73,613.04,612.65,613.03,78.119,2025-03-29 04:03:59.999,47867.54919,525,33.87,20753.51843,0
1684,2025-03-29 04:04:00,613.04,613.24,613.04,613.23,60.347,2025-03-29 04:04:59.999,37001.41333,269,27.589,16915.8723,0
1685,2025-03-29 04:05:00,613.23,613.67,613.11,613.67,165.322,2025-03-29 04:05:59.999,101422.81462,700,140.016,85902.14048,0
1686,2025-03-29 04:06:00,613.68,614.22,613.67,614.22,141.997,2025-03-29 04:06:59.999,87194.10931,758,125.861,77285.36193,0
1687,2025-03-29 04:07:00,614.18,614.23,613.51,613.8,153.727,2025-03-29 04:07:59.999,94366.33222,916,45.879,28159.50019,0
1688,2025-03-29 04:08:00,613.79,613.85,613.54,613.54,50.568,2025-03-29 04:08:59.999,31032.9637,327,19.275,11829.53953,0
1689,2025-03-29 04:09:00,613.54,613.54,613.1,613.16,222.447,2025-03-29 04:09:59.999,136433.95845,702,42.256,25918.08169,0
1690,2025-03-29 04:10:00,613.17,613.17,612.79,612.82,112.13,2025-03-29 04:10:59.999,68725.8932,581,25.863,15850.78272,0
1691,2025-03-29 04:11:00,612.82,613.26,612.82,613.25,260.338,2025-03-29 04:11:59.999,159595.25858,558,148.622,91092.93168,0
1692,2025-03-29 04:12:00,613.25,613.3,613.03,613.04,120.286,2025-03-29 04:12:59.999,73755.54647,441,20.969,12858.73616,0
1693,2025-03-29 04:13:00,613.03,613.24,612.96,613.14,53.883,2025-03-29 04:13:59.999,33033.54474,379,25.204,15452.57035,0
1694,2025-03-29 04:14:00,613.14,613.5,613.13,613.36,61.404,2025-03-29 04:14:59.999,37661.3918,450,12.227,7498.66603,0
1695,2025-03-29 04:15:00,613.35,613.4,613.13,613.2,79.433,2025-03-29 04:15:59.999,48712.40383,458,33.263,20397.44893,0
1696,2025-03-29 04:16:00,613.21,613.3,612.69,612.7,133.763,2025-03-29 04:16:59.999,82014.98248,504,9.687,5939.29989,0
1697,2025-03-29 04:17:00,612.69,612.87,612.59,612.78,61.96,2025-03-29 04:17:59.999,37966.14693,374,14.044,8605.09258,0
1698,2025-03-29 04:18:00,612.79,612.89,612.6,612.6,62.231,2025-03-29 04:18:59.999,38130.78206,393,19.869,12174.29998,0
1699,2025-03-29 04:19:00,612.61,612.61,612.2,612.2,65.011,2025-03-29 04:19:59.999,39807.76182,380,10.094,6180.89036,0
1700,2025-03-29 04:20:00,612.2,612.2,611.82,611.84,79.054,2025-03-29 04:20:59.999,48373.50329,377,20.228,12376.66762,0
1701,2025-03-29 04:21:00,611.85,612.2,611.84,611.91,104.988,2025-03-29 04:21:59.999,64252.24718,391,39.004,23873.17806,0
1702,2025-03-29 04:22:00,611.91,611.91,611.4,611.57,107.245,2025-03-29 04:22:59.999,65587.76311,451,11.771,7198.88095,0
1703,2025-03-29 04:23:00,611.56,611.77,611.55,611.77,92.076,2025-03-29 04:23:59.999,56312.03195,232,32.005,19575.13771,0
1704,2025-03-29 04:24:00,611.76,612.15,611.76,612.15,77.897,2025-03-29 04:24:59.999,47660.29177,264,44.796,27410.02819,0
1705,2025-03-29 04:25:00,612.15,612.61,612.14,612.51,215.272,2025-03-29 04:25:59.999,131855.32766,509,59.976,36730.39983,0
1706,2025-03-29 04:26:00,612.51,612.51,611.78,612.26,732.541,2025-03-29 04:26:59.999,448397.90874,841,154.465,94548.56627,0
1707,2025-03-29 04:27:00,612.25,612.25,611.83,612.02,357.48,2025-03-29 04:27:59.999,218795.13632,499,99.386,60820.30211,0
1708,2025-03-29 04:28:00,612.01,612.02,611.81,612.01,89.938,2025-03-29 04:28:59.999,55035.33425,268,27.766,16990.6701,0
1709,2025-03-29 04:29:00,612.01,612.23,611.76,612.17,587.731,2025-03-29 04:29:59.999,359689.2889,658,464.323,284151.58207,0
1710,2025-03-29 04:30:00,612.17,612.41,611.89,611.9,758.975,2025-03-29 04:30:59.999,464679.15515,1146,441.124,270066.11055,0
1711,2025-03-29 04:31:00,611.9,612.0,611.31,611.31,174.378,2025-03-29 04:31:59.999,106643.12422,571,17.073,10444.67327,0
1712,2025-03-29 04:32:00,611.31,611.38,611.1,611.28,62.483,2025-03-29 04:32:59.999,38193.02195,491,19.298,11796.0373,0
1713,2025-03-29 04:33:00,611.28,611.36,611.11,611.21,84.344,2025-03-29 04:33:59.999,51558.60036,351,29.475,18017.99437,0
1714,2025-03-29 04:34:00,611.2,611.38,611.1,611.38,74.463,2025-03-29 04:34:59.999,45511.2349,341,36.728,22448.38306,0
1715,2025-03-29 04:35:00,611.39,612.7,611.39,612.7,189.237,2025-03-29 04:35:59.999,115817.87921,1026,158.557,97047.24583,0
1716,2025-03-29 04:36:00,612.69,612.7,612.33,612.42,160.091,2025-03-29 04:36:59.999,98060.66476,355,66.349,40633.51588,0
1717,2025-03-29 04:37:00,612.42,612.43,612.13,612.25,37.964,2025-03-29 04:37:59.999,23244.96875,282,5.763,3528.69544,0
1718,2025-03-29 04:38:00,612.26,612.26,611.7,611.83,62.146,2025-03-29 04:38:59.999,38040.46562,309,8.378,5126.85918,0
1719,2025-03-29 04:39:00,611.84,612.7,611.68,612.58,663.612,2025-03-29 04:39:59.999,406384.16658,800,592.419,362796.35432,0
1720,2025-03-29 04:40:00,612.58,612.59,612.1,612.27,71.074,2025-03-29 04:40:59.999,43518.31341,481,23.548,14415.77455,0
1721,2025-03-29 04:41:00,612.27,612.27,612.01,612.01,98.26,2025-03-29 04:41:59.999,60152.40339,394,25.276,15473.93014,0
1722,2025-03-29 04:42:00,612.01,612.02,611.51,611.51,131.74,2025-03-29 04:42:59.999,80587.58896,521,21.68,13259.86879,0
1723,2025-03-29 04:43:00,611.51,611.51,610.9,611.19,220.997,2025-03-29 04:43:59.999,135051.05477,773,40.601,24812.04855,0
1724,2025-03-29 04:44:00,611.18,611.37,611.18,611.29,206.088,2025-03-29 04:44:59.999,125975.9657,354,153.028,93539.28571,0
1725,2025-03-29 04:45:00,611.29,611.47,611.11,611.46,83.074,2025-03-29 04:45:59.999,50775.33233,395,37.055,22648.95509,0
1726,2025-03-29 04:46:00,611.46,611.67,611.34,611.66,116.313,2025-03-29 04:46:59.999,71135.75337,455,54.011,33032.30193,0
1727,2025-03-29 04:47:00,611.67,611.67,611.33,611.44,147.714,2025-03-29 04:47:59.999,90320.96072,501,80.714,49350.96926,0
1728,2025-03-29 04:48:00,611.43,611.43,611.0,611.0,105.148,2025-03-29 04:48:59.999,64271.44606,401,35.916,21953.70258,0
1729,2025-03-29 04:49:00,611.0,611.0,610.74,610.83,156.45,2025-03-29 04:49:59.999,95567.4752,457,17.232,10525.58914,0
1730,2025-03-29 04:50:00,610.83,611.2,610.75,610.75,288.186,2025-03-29 04:50:59.999,176041.03995,468,203.373,124233.15001,0
1731,2025-03-29 04:51:00,610.76,610.9,610.63,610.9,163.908,2025-03-29 04:51:59.999,100108.6768,396,30.963,18910.33881,0
1732,2025-03-29 04:52:00,610.9,611.22,610.84,610.97,97.958,2025-03-29 04:52:59.999,59850.3971,435,30.384,18564.90947,0
1733,2025-03-29 04:53:00,610.98,611.04,610.76,610.91,194.997,2025-03-29 04:53:59.999,119128.11109,467,108.85,66496.54085,0
1734,2025-03-29 04:54:00,610.92,610.92,610.66,610.66,72.995,2025-03-29 04:54:59.999,44578.31133,249,17.308,10570.47753,0
1735,2025-03-29 04:55:00,610.67,611.13,610.67,611.12,61.219,2025-03-29 04:55:59.999,37405.18933,246,24.958,15248.98532,0
1736,2025-03-29 04:56:00,611.12,611.12,610.91,611.01,72.852,2025-03-29 04:56:59.999,44510.64165,313,19.044,11635.15062,0
1737,2025-03-29 04:57:00,611.01,611.01,610.73,610.98,69.796,2025-03-29 04:57:59.999,42636.86542,337,21.56,13170.47176,0
1738,2025-03-29 04:58:00,610.98,611.16,610.93,611.15,87.425,2025-03-29 04:58:59.999,53423.37696,237,53.727,32829.54692,0
1739,2025-03-29 04:59:00,611.15,611.16,610.97,611.1,61.302,2025-03-29 04:59:59.999,37458.63358,267,9.3,5682.70509,0
1740,2025-03-29 05:00:00,611.09,611.09,610.71,610.98,115.198,2025-03-29 05:00:59.999,70376.03044,494,67.349,41143.838,0
1741,2025-03-29 05:01:00,610.98,611.0,610.46,610.47,156.901,2025-03-29 05:01:59.999,95826.53002,448,82.273,50252.49189,0
1742,2025-03-29 05:02:00,610.46,610.6,610.31,610.31,96.397,2025-03-29 05:02:59.999,58847.38947,514,26.687,16290.34722,0
1743,2025-03-29 05:03:00,610.3,610.31,610.04,610.06,126.864,2025-03-29 05:03:59.999,77406.51125,451,19.669,12003.23263,0
1744,2025-03-29 05:04:00,610.06,610.06,609.68,609.68,312.751,2025-03-29 05:04:59.999,190759.872,889,16.936,10327.62828,0
1745,2025-03-29 05:05:00,609.68,609.93,609.56,609.92,154.339,2025-03-29 05:05:59.999,94106.74059,705,62.973,38396.89496,0
1746,2025-03-29 05:06:00,609.92,609.98,609.81,609.85,281.262,2025-03-29 05:06:59.999,171533.53994,498,234.223,142845.31924,0
1747,2025-03-29 05:07:00,609.85,610.19,609.74,609.92,86.834,2025-03-29 05:07:59.999,52971.2657,569,39.377,24020.26338,0
1748,2025-03-29 05:08:00,609.92,609.92,609.18,609.18,203.378,2025-03-29 05:08:59.999,123947.06091,735,21.365,13023.46567,0
1749,2025-03-29 05:09:00,609.18,609.5,609.1,609.41,110.425,2025-03-29 05:09:59.999,67289.1523,546,50.072,30511.84134,0
1750,2025-03-29 05:10:00,609.41,609.92,609.4,609.86,192.236,2025-03-29 05:10:59.999,117186.67763,684,102.563,62524.77746,0
1751,2025-03-29 05:11:00,609.86,609.89,609.77,609.78,100.406,2025-03-29 05:11:59.999,61227.57189,198,14.673,8947.50914,0
1752,2025-03-29 05:12:00,609.77,610.1,609.6,610.1,111.57,2025-03-29 05:12:59.999,68039.48464,582,55.645,33933.45284,0
1753,2025-03-29 05:13:00,610.1,610.38,610.04,610.35,54.752,2025-03-29 05:13:59.999,33412.41222,460,23.385,14271.17344,0
1754,2025-03-29 05:14:00,610.34,610.54,610.13,610.14,84.731,2025-03-29 05:14:59.999,51721.13639,526,18.369,11213.44137,0
1755,2025-03-29 05:15:00,610.14,610.21,609.9,609.91,97.015,2025-03-29 05:15:59.999,59187.0107,642,18.071,11024.8488,0
1756,2025-03-29 05:16:00,609.9,609.95,609.4,609.4,96.426,2025-03-29 05:16:59.999,58798.27907,572,17.469,10652.75738,0
1757,2025-03-29 05:17:00,609.4,609.4,608.88,609.12,157.253,2025-03-29 05:17:59.999,95772.83732,878,46.518,28329.41454,0
1758,2025-03-29 05:18:00,609.13,609.16,609.06,609.16,78.283,2025-03-29 05:18:59.999,47681.06367,231,16.812,10240.2021,0
1759,2025-03-29 05:19:00,609.16,609.38,609.11,609.37,62.3,2025-03-29 05:19:59.999,37954.43821,533,24.257,14777.61264,0
1760,2025-03-29 05:20:00,609.37,609.38,608.51,608.52,421.831,2025-03-29 05:20:59.999,256765.3104,857,39.567,24097.89526,0
1761,2025-03-29 05:21:00,608.52,608.52,608.1,608.35,319.29,2025-03-29 05:21:59.999,194243.33916,1162,78.567,47788.57196,0
1762,2025-03-29 05:22:00,608.35,608.83,608.35,608.43,81.737,2025-03-29 05:22:59.999,49743.01737,691,37.008,22520.16909,0
1763,2025-03-29 05:23:00,608.43,608.59,608.42,608.45,125.824,2025-03-29 05:23:59.999,76561.09505,298,65.812,40043.97401,0
1764,2025-03-29 05:24:00,608.45,608.46,608.2,608.21,69.922,2025-03-29 05:24:59.999,42535.68933,238,24.902,15148.27013,0
1765,2025-03-29 05:25:00,608.2,608.2,607.3,607.62,430.294,2025-03-29 05:25:59.999,261525.64422,1463,136.419,82893.46201,0
1766,2025-03-29 05:26:00,607.62,607.87,607.3,607.72,223.421,2025-03-29 05:26:59.999,135741.44356,670,57.183,34748.21482,0
1767,2025-03-29 05:27:00,607.72,607.72,607.3,607.3,168.352,2025-03-29 05:27:59.999,102285.14022,656,28.222,17148.29804,0
1768,2025-03-29 05:28:00,607.3,608.19,607.3,608.05,463.623,2025-03-29 05:28:59.999,281805.99918,793,400.401,243381.71105,0
1769,2025-03-29 05:29:00,608.05,608.05,607.63,607.63,80.557,2025-03-29 05:29:59.999,48960.21458,388,9.18,5578.59199,0
1770,2025-03-29 05:30:00,607.63,607.79,607.39,607.39,253.18,2025-03-29 05:30:59.999,153834.07115,721,49.359,29992.6109,0
1771,2025-03-29 05:31:00,607.4,607.71,606.83,606.88,606.734,2025-03-29 05:31:59.999,368427.49812,1264,269.25,163539.21339,0
1772,2025-03-29 05:32:00,606.89,607.09,606.69,606.91,198.279,2025-03-29 05:32:59.999,120330.67384,710,46.609,28288.93162,0
1773,2025-03-29 05:33:00,606.9,607.3,606.67,606.67,76.743,2025-03-29 05:33:59.999,46586.9226,593,32.478,19717.60021,0
1774,2025-03-29 05:34:00,606.66,606.8,606.55,606.8,246.36,2025-03-29 05:34:59.999,149448.50581,616,155.429,94286.9678,0
1775,2025-03-29 05:35:00,606.8,607.0,606.62,606.77,126.886,2025-03-29 05:35:59.999,76996.50931,591,26.933,16342.80411,0
1776,2025-03-29 05:36:00,606.77,607.08,606.73,606.97,167.817,2025-03-29 05:36:59.999,101844.38589,517,58.36,35417.11906,0
1777,2025-03-29 05:37:00,606.96,607.53,606.91,607.52,80.501,2025-03-29 05:37:59.999,48881.99474,439,60.358,36651.10099,0
1778,2025-03-29 05:38:00,607.53,607.58,607.5,607.53,141.534,2025-03-29 05:38:59.999,85987.14602,305,40.97,24890.24987,0
1779,2025-03-29 05:39:00,607.54,607.88,607.53,607.88,75.951,2025-03-29 05:39:59.999,46157.75639,493,49.429,30040.44128,0
1780,2025-03-29 05:40:00,607.88,608.52,607.88,608.52,321.642,2025-03-29 05:40:59.999,195639.77769,924,239.224,145505.49523,0
1781,2025-03-29 05:41:00,608.52,608.65,608.45,608.62,61.856,2025-03-29 05:41:59.999,37641.9019,306,28.933,17606.75189,0
1782,2025-03-29 05:42:00,608.62,608.62,608.3,608.35,138.723,2025-03-29 05:42:59.999,84411.48721,394,26.059,15855.38724,0
1783,2025-03-29 05:43:00,608.35,608.37,608.19,608.2,60.403,2025-03-29 05:43:59.999,36745.7726,301,23.274,14158.47924,0
1784,2025-03-29 05:44:00,608.2,608.35,608.19,608.24,60.49,2025-03-29 05:44:59.999,36794.87026,367,20.008,12170.40022,0
1785,2025-03-29 05:45:00,608.24,608.3,608.03,608.14,74.396,2025-03-29 05:45:59.999,45246.19838,503,16.41,9979.80222,0
1786,2025-03-29 05:46:00,608.15,608.15,607.8,607.82,167.756,2025-03-29 05:46:59.999,101987.55104,503,75.426,45853.81583,0
1787,2025-03-29 05:47:00,607.83,607.95,607.5,607.55,146.023,2025-03-29 05:47:59.999,88735.86039,651,79.35,48215.33846,0
1788,2025-03-29 05:48:00,607.55,607.63,607.18,607.63,182.175,2025-03-29 05:48:59.999,110658.35409,685,78.491,47676.57038,0
1789,2025-03-29 05:49:00,607.63,607.63,607.47,607.59,55.929,2025-03-29 05:49:59.999,33978.71962,292,17.565,10671.19069,0
1790,2025-03-29 05:50:00,607.6,607.71,607.56,607.71,73.889,2025-03-29 05:50:59.999,44893.84519,266,25.067,15230.7818,0
1791,2025-03-29 05:51:00,607.71,608.07,607.71,607.75,175.456,2025-03-29 05:51:59.999,106670.89242,702,133.284,81032.11641,0
1792,2025-03-29 05:52:00,607.74,607.75,607.5,607.65,92.532,2025-03-29 05:52:59.999,56223.83811,360,27.937,16975.11271,0
1793,2025-03-29 05:53:00,607.65,607.65,607.12,607.26,100.644,2025-03-29 05:53:59.999,61116.18703,456,26.491,16085.59395,0
1794,2025-03-29 05:54:00,607.26,607.4,607.11,607.4,106.158,2025-03-29 05:54:59.999,64463.45374,320,40.986,24889.01767,0
1795,2025-03-29 05:55:00,607.4,607.51,607.39,607.51,43.45,2025-03-29 05:55:59.999,26393.05107,213,15.159,9208.06343,0
1796,2025-03-29 05:56:00,607.5,607.51,607.1,607.11,241.187,2025-03-29 05:56:59.999,146467.91256,370,28.196,17123.9,0
1797,2025-03-29 05:57:00,607.11,607.11,606.84,607.08,168.278,2025-03-29 05:57:59.999,102134.22799,454,34.315,20827.58452,0
1798,2025-03-29 05:58:00,607.07,607.31,607.07,607.31,120.562,2025-03-29 05:58:59.999,73209.36989,448,24.123,14648.50109,0
1799,2025-03-29 05:59:00,607.31,607.31,606.93,606.93,110.083,2025-03-29 05:59:59.999,66828.43161,331,21.979,13341.9329,0
1800,2025-03-29 06:00:00,606.94,607.14,606.94,607.01,156.698,2025-03-29 06:00:59.999,95124.24625,527,87.09,52868.7689,0
1801,2025-03-29 06:01:00,607.02,607.06,606.6,606.66,98.307,2025-03-29 06:01:59.999,59646.59792,435,25.583,15522.16189,0
1802,2025-03-29 06:02:00,606.66,606.69,606.06,606.46,183.99,2025-03-29 06:02:59.999,111573.38812,1025,24.03,14570.57819,0
1803,2025-03-29 06:03:00,606.46,606.46,606.04,606.05,97.217,2025-03-29 06:03:59.999,58934.59703,561,24.812,15040.49979,0
1804,2025-03-29 06:04:00,606.05,606.06,606.02,606.05,111.754,2025-03-29 06:04:59.999,67728.41452,351,46.029,27896.07176,0
1805,2025-03-29 06:05:00,606.06,606.2,605.65,605.66,938.925,2025-03-29 06:05:59.999,568980.03683,1177,134.288,81372.21914,0
1806,2025-03-29 06:06:00,605.67,605.67,605.61,605.62,132.946,2025-03-29 06:06:59.999,80518.45048,362,50.45,30555.50919,0
1807,2025-03-29 06:07:00,605.62,605.62,605.28,605.29,233.138,2025-03-29 06:07:59.999,141149.22866,762,81.166,49139.45923,0
1808,2025-03-29 06:08:00,605.28,605.29,605.0,605.25,390.863,2025-03-29 06:08:59.999,236495.32059,944,139.156,84197.05738,0
1809,2025-03-29 06:09:00,605.26,605.26,604.14,604.2,1350.02,2025-03-29 06:09:59.999,816459.09722,1934,177.259,107134.90926,0
1810,2025-03-29 06:10:00,604.21,604.56,604.04,604.52,303.114,2025-03-29 06:10:59.999,183178.8523,1001,87.53,52897.55643,0
1811,2025-03-29 06:11:00,604.52,604.65,604.31,604.38,173.739,2025-03-29 06:11:59.999,105026.03005,706,95.26,57588.05696,0
1812,2025-03-29 06:12:00,604.38,604.81,604.3,604.38,851.133,2025-03-29 06:12:59.999,514482.0903,890,707.945,427912.73581,0
1813,2025-03-29 06:13:00,604.37,604.38,603.67,604.0,424.216,2025-03-29 06:13:59.999,256211.00081,1065,110.676,66841.03658,0
1814,2025-03-29 06:14:00,604.0,604.29,603.99,604.13,183.996,2025-03-29 06:14:59.999,111153.56342,706,66.505,40174.74975,0
1815,2025-03-29 06:15:00,604.13,604.61,604.01,604.6,125.63,2025-03-29 06:15:59.999,75935.06087,561,52.343,31638.40102,0
1816,2025-03-29 06:16:00,604.6,604.77,604.0,604.0,128.849,2025-03-29 06:16:59.999,77899.3071,747,57.162,34558.83825,0
1817,2025-03-29 06:17:00,604.0,604.0,603.27,603.29,515.012,2025-03-29 06:17:59.999,310795.21573,1613,69.507,41949.41678,0
1818,2025-03-29 06:18:00,603.3,603.4,603.15,603.15,159.049,2025-03-29 06:18:59.999,95949.31979,832,42.117,25407.40323,0
1819,2025-03-29 06:19:00,603.15,603.3,603.06,603.19,192.578,2025-03-29 06:19:59.999,116151.38057,554,74.643,45019.39952,0
1820,2025-03-29 06:20:00,603.18,603.4,603.0,603.25,411.57,2025-03-29 06:20:59.999,248239.36564,959,86.093,51927.62863,0
1821,2025-03-29 06:21:00,603.25,603.97,603.24,603.78,346.1,2025-03-29 06:21:59.999,208945.51666,1190,229.779,138715.31496,0
1822,2025-03-29 06:22:00,603.79,603.95,603.32,603.77,277.925,2025-03-29 06:22:59.999,167768.71544,1129,87.723,52952.09481,0
1823,2025-03-29 06:23:00,603.77,604.28,603.76,604.16,109.294,2025-03-29 06:23:59.999,66011.00427,709,50.036,30218.09757,0
1824,2025-03-29 06:24:00,604.15,605.0,604.06,605.0,330.508,2025-03-29 06:24:59.999,199788.85625,1197,115.191,69634.78763,0
1825,2025-03-29 06:25:00,605.0,605.05,604.4,604.4,223.787,2025-03-29 06:25:59.999,135342.19603,878,80.594,48749.99476,0
1826,2025-03-29 06:26:00,604.41,604.63,604.3,604.63,129.791,2025-03-29 06:26:59.999,78444.64133,576,84.433,51029.67382,0
1827,2025-03-29 06:27:00,604.62,604.81,604.35,604.8,109.133,2025-03-29 06:27:59.999,65979.35228,636,54.971,33234.8105,0
1828,2025-03-29 06:28:00,604.81,604.95,604.35,604.35,102.204,2025-03-29 06:28:59.999,61793.94231,729,22.511,13610.6542,0
1829,2025-03-29 06:29:00,604.36,604.61,604.26,604.47,294.967,2025-03-29 06:29:59.999,178287.32395,764,86.414,52228.25253,0
1830,2025-03-29 06:30:00,604.47,604.87,604.3,604.86,73.596,2025-03-29 06:30:59.999,44491.61071,538,40.005,24184.61468,0
1831,2025-03-29 06:31:00,604.87,605.2,604.76,604.98,326.922,2025-03-29 06:31:59.999,197768.37799,942,77.597,46952.04855,0
1832,2025-03-29 06:32:00,604.98,605.96,604.9,605.83,271.335,2025-03-29 06:32:59.999,164286.96491,1097,218.308,132188.55744,0
1833,2025-03-29 06:33:00,605.83,605.83,605.41,605.46,85.614,2025-03-29 06:33:59.999,51845.19132,614,54.642,33089.30063,0
1834,2025-03-29 06:34:00,605.45,605.87,605.45,605.77,67.996,2025-03-29 06:34:59.999,41188.0897,441,45.414,27508.81544,0
1835,2025-03-29 06:35:00,605.78,606.2,605.58,606.0,526.777,2025-03-29 06:35:59.999,319145.50825,944,99.208,60115.79921,0
1836,2025-03-29 06:36:00,605.99,606.4,605.99,606.25,161.439,2025-03-29 06:36:59.999,97872.64884,453,97.814,59299.30251,0
1837,2025-03-29 06:37:00,606.25,606.25,605.41,605.54,128.656,2025-03-29 06:37:59.999,77936.7309,629,44.733,27089.61724,0
1838,2025-03-29 06:38:00,605.55,606.06,605.55,605.89,188.916,2025-03-29 06:38:59.999,114449.27233,626,66.015,39996.14487,0
1839,2025-03-29 06:39:00,605.9,606.5,605.66,606.36,124.206,2025-03-29 06:39:59.999,75263.73194,698,95.433,57834.17442,0
1840,2025-03-29 06:40:00,606.35,606.5,606.33,606.48,183.141,2025-03-29 06:40:59.999,111063.20456,510,90.733,55024.28417,0
1841,2025-03-29 06:41:00,606.47,606.48,605.82,606.2,256.783,2025-03-29 06:41:59.999,155616.86993,679,46.395,28123.25754,0
1842,2025-03-29 06:42:00,606.21,606.4,606.21,606.4,43.929,2025-03-29 06:42:59.999,26634.24304,414,17.686,10723.4081,0
1843,2025-03-29 06:43:00,606.4,606.78,606.39,606.78,62.284,2025-03-29 06:43:59.999,37784.072,594,51.188,31052.68149,0
1844,2025-03-29 06:44:00,606.77,607.0,606.24,606.54,380.452,2025-03-29 06:44:59.999,230770.5377,772,90.384,54841.66487,0
1845,2025-03-29 06:45:00,606.55,606.7,606.5,606.62,64.021,2025-03-29 06:45:59.999,38834.772,421,21.755,13195.98467,0
1846,2025-03-29 06:46:00,606.62,606.67,605.61,605.69,193.931,2025-03-29 06:46:59.999,117531.94878,778,80.478,48766.16386,0
1847,2025-03-29 06:47:00,605.7,605.7,605.35,605.35,113.683,2025-03-29 06:47:59.999,68839.19059,561,27.643,16738.41908,0
1848,2025-03-29 06:48:00,605.35,605.99,605.35,605.85,167.836,2025-03-29 06:48:59.999,101638.7299,632,136.415,82608.22697,0
1849,2025-03-29 06:49:00,605.86,605.86,605.2,605.23,61.495,2025-03-29 06:49:59.999,37232.87113,737,18.543,11228.63219,0
1850,2025-03-29 06:50:00,605.23,605.4,605.0,605.39,104.497,2025-03-29 06:50:59.999,63244.79992,856,41.158,24910.89324,0
1851,2025-03-29 06:51:00,605.38,605.98,605.38,605.8,71.859,2025-03-29 06:51:59.999,43531.66545,576,47.542,28799.64565,0
1852,2025-03-29 06:52:00,605.8,606.59,605.6,606.57,414.554,2025-03-29 06:52:59.999,251235.68903,1534,320.368,194128.83716,0
1853,2025-03-29 06:53:00,606.56,606.9,606.4,606.41,243.277,2025-03-29 06:53:59.999,147597.25154,672,107.905,65465.29668,0
1854,2025-03-29 06:54:00,606.4,606.41,605.85,606.13,700.344,2025-03-29 06:54:59.999,424454.88659,1214,483.715,293160.58452,0
1855,2025-03-29 06:55:00,606.14,606.63,606.13,606.61,117.851,2025-03-29 06:55:59.999,71460.05122,599,82.184,49830.37351,0
1856,2025-03-29 06:56:00,606.62,607.13,606.61,606.9,115.648,2025-03-29 06:56:59.999,70190.10076,700,67.601,41033.30706,0
1857,2025-03-29 06:57:00,606.91,607.07,606.5,606.77,242.153,2025-03-29 06:57:59.999,146959.97734,662,60.505,36718.83958,0
1858,2025-03-29 06:58:00,606.78,607.19,606.7,607.19,298.129,2025-03-29 06:58:59.999,180970.74577,456,286.49,173907.48304,0
1859,2025-03-29 06:59:00,607.18,607.38,606.9,607.38,77.666,2025-03-29 06:59:59.999,47150.83401,504,40.044,24312.16506,0
1860,2025-03-29 07:00:00,607.38,607.42,606.96,607.0,157.598,2025-03-29 07:00:59.999,95685.72435,952,64.635,39239.60178,0
1861,2025-03-29 07:01:00,607.01,607.09,606.71,606.72,103.555,2025-03-29 07:01:59.999,62847.83844,510,38.002,23063.91874,0
1862,2025-03-29 07:02:00,606.71,606.71,606.22,606.38,106.872,2025-03-29 07:02:59.999,64818.69001,504,45.144,27382.06832,0
1863,2025-03-29 07:03:00,606.38,606.39,606.2,606.35,69.205,2025-03-29 07:03:59.999,41959.35871,325,19.882,12054.10052,0
1864,2025-03-29 07:04:00,606.34,607.2,606.34,606.91,137.613,2025-03-29 07:04:59.999,83487.73358,666,63.433,38482.79273,0
1865,2025-03-29 07:05:00,606.91,607.03,606.5,606.51,108.638,2025-03-29 07:05:59.999,65918.81766,443,34.583,20988.40899,0
1866,2025-03-29 07:06:00,606.5,606.74,606.2,606.29,116.208,2025-03-29 07:06:59.999,70470.56303,461,75.722,45919.42452,0
1867,2025-03-29 07:07:00,606.29,606.37,605.8,605.8,87.458,2025-03-29 07:07:59.999,53005.43761,466,9.661,5857.17539,0
1868,2025-03-29 07:08:00,605.8,605.99,605.62,605.93,73.066,2025-03-29 07:08:59.999,44267.18126,409,16.563,10033.91626,0
1869,2025-03-29 07:09:00,605.94,605.94,605.03,605.06,210.454,2025-03-29 07:09:59.999,127388.53956,830,38.237,23142.13432,0
1870,2025-03-29 07:10:00,605.07,605.55,605.06,605.49,308.941,2025-03-29 07:10:59.999,186993.76125,573,160.275,97016.04595,0
1871,2025-03-29 07:11:00,605.48,605.49,604.75,604.83,283.271,2025-03-29 07:11:59.999,171392.01728,689,58.306,35282.80574,0
1872,2025-03-29 07:12:00,604.83,605.28,604.83,605.28,83.679,2025-03-29 07:12:59.999,50627.55264,443,42.136,25494.70137,0
1873,2025-03-29 07:13:00,605.27,605.95,605.01,605.89,526.72,2025-03-29 07:13:59.999,318944.33159,959,412.119,249560.62116,0
1874,2025-03-29 07:14:00,605.88,606.29,605.85,606.17,319.245,2025-03-29 07:14:59.999,193487.65755,571,249.176,151020.02519,0
1875,2025-03-29 07:15:00,606.17,606.79,606.17,606.74,523.151,2025-03-29 07:15:59.999,317273.43488,769,377.633,229006.08816,0
1876,2025-03-29 07:16:00,606.75,606.75,606.3,606.63,89.257,2025-03-29 07:16:59.999,54137.22794,608,34.989,21220.0249,0
1877,2025-03-29 07:17:00,606.64,606.8,606.41,606.78,68.665,2025-03-29 07:17:59.999,41658.14463,383,24.899,15105.67823,0
1878,2025-03-29 07:18:00,606.78,606.8,605.61,605.73,142.992,2025-03-29 07:18:59.999,86686.89094,930,47.749,28952.64043,0
1879,2025-03-29 07:19:00,605.73,606.49,605.55,606.48,211.608,2025-03-29 07:19:59.999,128244.6568,585,123.195,74678.25637,0
1880,2025-03-29 07:20:00,606.49,606.78,606.47,606.47,89.378,2025-03-29 07:20:59.999,54221.69038,402,32.711,19844.99132,0
1881,2025-03-29 07:21:00,606.48,607.2,606.48,607.01,183.626,2025-03-29 07:21:59.999,111444.75941,639,125.497,76157.46767,0
1882,2025-03-29 07:22:00,607.01,607.27,606.93,607.25,53.055,2025-03-29 07:22:59.999,32212.96017,368,25.518,15494.13406,0
1883,2025-03-29 07:23:00,607.25,608.04,607.24,608.03,273.787,2025-03-29 07:23:59.999,166394.9055,755,208.702,126833.1296,0
1884,2025-03-29 07:24:00,608.03,608.04,607.8,607.92,60.764,2025-03-29 07:24:59.999,36941.096,372,32.262,19612.97776,0
1885,2025-03-29 07:25:00,607.92,608.12,607.9,608.12,181.178,2025-03-29 07:25:59.999,110154.95166,410,157.727,95895.00142,0
1886,2025-03-29 07:26:00,608.11,608.12,607.94,608.12,67.168,2025-03-29 07:26:59.999,40841.02525,362,36.552,22224.56185,0
1887,2025-03-29 07:27:00,608.12,608.5,608.11,608.5,80.686,2025-03-29 07:27:59.999,49083.60601,608,50.546,30747.7246,0
1888,2025-03-29 07:28:00,608.5,609.07,608.49,608.86,229.445,2025-03-29 07:28:59.999,139687.11366,896,168.802,102762.89831,0
1889,2025-03-29 07:29:00,608.86,608.9,608.71,608.73,88.515,2025-03-29 07:29:59.999,53892.00196,277,33.977,20685.97846,0
1890,2025-03-29 07:30:00,608.73,608.85,608.43,608.59,117.637,2025-03-29 07:30:59.999,71598.7023,705,39.552,24074.51,0
1891,2025-03-29 07:31:00,608.6,608.8,608.59,608.61,100.362,2025-03-29 07:31:59.999,61090.8069,403,27.849,16951.53939,0
1892,2025-03-29 07:32:00,608.61,609.6,608.61,609.6,209.76,2025-03-29 07:32:59.999,127769.54589,879,185.529,113009.41923,0
1893,2025-03-29 07:33:00,609.6,609.88,609.11,609.11,120.623,2025-03-29 07:33:59.999,73539.08285,674,56.567,34489.98723,0
1894,2025-03-29 07:34:00,609.1,609.1,608.64,608.64,101.271,2025-03-29 07:34:59.999,61655.78324,442,31.858,19395.63866,0
1895,2025-03-29 07:35:00,608.65,608.74,608.25,608.31,118.969,2025-03-29 07:35:59.999,72399.06139,575,35.815,21796.44229,0
1896,2025-03-29 07:36:00,608.32,608.32,607.8,607.81,92.58,2025-03-29 07:36:59.999,56283.09792,625,38.341,23305.91799,0
1897,2025-03-29 07:37:00,607.8,608.0,607.0,607.3,92.358,2025-03-29 07:37:59.999,56112.64376,837,19.383,11774.62474,0
1898,2025-03-29 07:38:00,607.29,607.5,607.1,607.2,57.471,2025-03-29 07:38:59.999,34900.84181,399,22.03,13378.59144,0
1899,2025-03-29 07:39:00,607.2,607.9,607.19,607.9,103.464,2025-03-29 07:39:59.999,62846.97596,375,50.065,30409.96538,0
1900,2025-03-29 07:40:00,607.9,608.19,607.79,608.18,91.272,2025-03-29 07:40:59.999,55495.91296,423,73.851,44904.59032,0
1901,2025-03-29 07:41:00,608.18,608.19,607.77,607.89,43.861,2025-03-29 07:41:59.999,26666.1282,304,16.844,10239.60261,0
1902,2025-03-29 07:42:00,607.9,607.9,607.3,607.58,114.196,2025-03-29 07:42:59.999,69363.97329,663,85.39,51862.89801,0
1903,2025-03-29 07:43:00,607.58,607.82,607.57,607.82,40.819,2025-03-29 07:43:59.999,24806.69703,364,19.448,11819.1343,0
1904,2025-03-29 07:44:00,607.81,607.89,607.66,607.79,51.017,2025-03-29 07:44:59.999,31006.12044,363,17.184,10443.54295,0
1905,2025-03-29 07:45:00,607.79,608.29,607.79,608.15,72.417,2025-03-29 07:45:59.999,44037.31384,538,49.994,30401.28872,0
1906,2025-03-29 07:46:00,608.15,608.58,607.81,608.54,381.925,2025-03-29 07:46:59.999,232257.63192,958,285.958,173879.42677,0
1907,2025-03-29 07:47:00,608.54,608.55,607.0,607.0,174.913,2025-03-29 07:47:59.999,106295.54661,1248,18.155,11035.09325,0
1908,2025-03-29 07:48:00,607.01,607.07,606.35,606.84,235.934,2025-03-29 07:48:59.999,143147.10361,1568,78.132,47405.12747,0
1909,2025-03-29 07:49:00,606.83,607.16,606.83,606.98,72.357,2025-03-29 07:49:59.999,43917.24529,575,42.492,25789.74369,0
1910,2025-03-29 07:50:00,606.98,606.98,606.23,606.3,76.215,2025-03-29 07:50:59.999,46224.78702,880,27.557,16713.8261,0
1911,2025-03-29 07:51:00,606.37,606.59,606.11,606.59,82.878,2025-03-29 07:51:59.999,50251.66592,454,43.517,26388.26895,0
1912,2025-03-29 07:52:00,606.58,607.4,606.58,607.39,106.393,2025-03-29 07:52:59.999,64576.17247,562,56.13,34068.9286,0
1913,2025-03-29 07:53:00,607.4,607.6,607.2,607.53,66.085,2025-03-29 07:53:59.999,40138.30654,399,36.565,22207.67469,0
1914,2025-03-29 07:54:00,607.52,607.54,607.22,607.23,27.969,2025-03-29 07:54:59.999,16989.89822,228,5.461,3317.47252,0
1915,2025-03-29 07:55:00,607.23,607.6,607.22,607.26,68.58,2025-03-29 07:55:59.999,41654.66848,411,42.441,25776.48574,0
1916,2025-03-29 07:56:00,607.25,607.68,607.03,607.68,171.056,2025-03-29 07:56:59.999,103870.95664,394,97.298,59089.60426,0
1917,2025-03-29 07:57:00,607.68,607.78,607.26,607.59,193.944,2025-03-29 07:57:59.999,117831.40221,343,31.834,19338.21355,0
1918,2025-03-29 07:58:00,607.59,607.88,607.58,607.86,115.08,2025-03-29 07:58:59.999,69940.35248,245,99.569,60514.03177,0
1919,2025-03-29 07:59:00,607.87,607.87,607.7,607.8,126.676,2025-03-29 07:59:59.999,76988.06466,214,43.473,26419.9058,0
1920,2025-03-29 08:00:00,607.79,608.0,607.44,607.45,81.434,2025-03-29 08:00:59.999,49491.67213,543,29.933,18192.06189,0
1921,2025-03-29 08:01:00,607.44,608.09,607.44,607.96,98.384,2025-03-29 08:01:59.999,59801.98577,481,74.645,45369.14396,0
1922,2025-03-29 08:02:00,607.96,607.99,607.4,607.56,419.859,2025-03-29 08:02:59.999,255113.71082,550,259.097,157405.51519,0
1923,2025-03-29 08:03:00,607.57,607.57,607.08,607.25,84.269,2025-03-29 08:03:59.999,51179.70115,362,47.666,28947.31061,0
1924,2025-03-29 08:04:00,607.26,607.69,607.26,607.57,52.92,2025-03-29 08:04:59.999,32151.30237,234,33.278,20217.06212,0
1925,2025-03-29 08:05:00,607.58,607.65,607.51,607.65,57.477,2025-03-29 08:05:59.999,34924.10653,223,30.6,18593.24727,0
1926,2025-03-29 08:06:00,607.65,607.65,606.98,607.09,102.716,2025-03-29 08:06:59.999,62377.70814,444,38.631,23459.02709,0
1927,2025-03-29 08:07:00,607.1,608.5,607.1,608.5,84.179,2025-03-29 08:07:59.999,51163.99549,814,73.303,44552.85418,0
1928,2025-03-29 08:08:00,608.49,608.5,608.09,608.39,126.668,2025-03-29 08:08:59.999,77053.73629,479,49.814,30297.62148,0
1929,2025-03-29 08:09:00,608.39,608.39,607.91,608.22,74.028,2025-03-29 08:09:59.999,45022.23861,395,45.522,27686.29367,0
1930,2025-03-29 08:10:00,608.22,609.11,608.21,609.1,287.065,2025-03-29 08:10:59.999,174758.98899,745,242.667,147732.31789,0
1931,2025-03-29 08:11:00,609.1,609.82,609.1,609.35,750.344,2025-03-29 08:11:59.999,457318.30033,1612,544.505,331852.88303,0
1932,2025-03-29 08:12:00,609.34,609.35,608.64,608.75,274.314,2025-03-29 08:12:59.999,167071.32165,619,60.133,36617.72209,0
1933,2025-03-29 08:13:00,608.76,608.76,608.46,608.59,54.613,2025-03-29 08:13:59.999,33236.57785,293,29.444,17919.28619,0
1934,2025-03-29 08:14:00,608.59,608.78,608.43,608.63,75.068,2025-03-29 08:14:59.999,45685.90585,485,36.177,22015.91397,0
1935,2025-03-29 08:15:00,608.64,609.39,608.52,609.26,77.239,2025-03-29 08:15:59.999,47033.43728,661,46.726,28453.4804,0
1936,2025-03-29 08:16:00,609.25,609.75,609.19,609.55,271.385,2025-03-29 08:16:59.999,165415.6246,690,178.597,108856.84793,0
1937,2025-03-29 08:17:00,609.55,609.55,608.79,609.0,393.897,2025-03-29 08:17:59.999,239987.5596,709,68.434,41682.68823,0
1938,2025-03-29 08:18:00,608.99,609.09,608.71,608.83,563.528,2025-03-29 08:18:59.999,343149.76213,838,342.978,208847.39219,0
1939,2025-03-29 08:19:00,608.83,608.9,608.47,608.47,229.785,2025-03-29 08:19:59.999,139901.08452,543,23.497,14304.19931,0
1940,2025-03-29 08:20:00,608.47,608.58,608.12,608.58,168.697,2025-03-29 08:20:59.999,102608.84266,465,26.755,16275.32364,0
1941,2025-03-29 08:21:00,608.58,608.85,608.41,608.58,87.922,2025-03-29 08:21:59.999,53505.25641,685,64.294,39126.86363,0
1942,2025-03-29 08:22:00,608.59,608.68,608.0,608.02,120.064,2025-03-29 08:22:59.999,73040.16738,703,86.538,52642.85517,0
1943,2025-03-29 08:23:00,608.01,608.01,607.48,607.59,90.714,2025-03-29 08:23:59.999,55134.41011,701,19.61,11917.1266,0
1944,2025-03-29 08:24:00,607.6,607.85,607.59,607.77,70.738,2025-03-29 08:24:59.999,42991.50732,270,26.231,15941.14196,0
1945,2025-03-29 08:25:00,607.76,607.83,607.42,607.68,75.556,2025-03-29 08:25:59.999,45905.20512,467,48.553,29496.73243,0
1946,2025-03-29 08:26:00,607.68,608.03,607.68,608.03,44.861,2025-03-29 08:26:59.999,27271.77829,280,41.563,25266.83593,0
1947,2025-03-29 08:27:00,608.03,608.42,608.03,608.36,31.557,2025-03-29 08:27:59.999,19194.9191,261,17.739,10789.13051,0
1948,2025-03-29 08:28:00,608.36,608.47,608.31,608.47,56.66,2025-03-29 08:28:59.999,34469.72408,247,33.076,20122.06272,0
1949,2025-03-29 08:29:00,608.47,608.79,608.46,608.59,133.083,2025-03-29 08:29:59.999,81004.98078,401,37.672,22928.34632,0
1950,2025-03-29 08:30:00,608.6,609.45,608.6,608.95,422.954,2025-03-29 08:30:59.999,257611.73436,810,340.447,207357.02298,0
1951,2025-03-29 08:31:00,608.96,609.7,608.96,609.7,48.687,2025-03-29 08:31:59.999,29669.28733,458,47.084,28692.72178,0
1952,2025-03-29 08:32:00,609.7,609.93,609.52,609.52,97.849,2025-03-29 08:32:59.999,59661.20016,527,46.184,28159.85033,0
1953,2025-03-29 08:33:00,609.53,609.68,609.35,609.67,99.364,2025-03-29 08:33:59.999,60567.15632,467,41.368,25217.95936,0
1954,2025-03-29 08:34:00,609.68,609.97,609.63,609.84,143.339,2025-03-29 08:34:59.999,87399.24395,422,70.716,43120.11143,0
1955,2025-03-29 08:35:00,609.84,609.84,609.4,609.56,53.282,2025-03-29 08:35:59.999,32480.23168,579,32.368,19730.21288,0
1956,2025-03-29 08:36:00,609.56,610.03,609.42,610.03,72.462,2025-03-29 08:36:59.999,44186.32195,547,46.004,28056.5026,0
1957,2025-03-29 08:37:00,610.03,610.14,609.7,610.05,82.805,2025-03-29 08:37:59.999,50511.86877,626,53.484,32625.49606,0
1958,2025-03-29 08:38:00,610.06,610.33,610.06,610.33,155.152,2025-03-29 08:38:59.999,94667.36438,473,144.719,88301.43824,0
1959,2025-03-29 08:39:00,610.34,610.7,610.32,610.32,196.888,2025-03-29 08:39:59.999,120201.6535,580,157.149,95940.21516,0
1960,2025-03-29 08:40:00,610.3,610.38,610.12,610.38,180.84,2025-03-29 08:40:59.999,110355.40107,566,151.774,92618.01679,0
1961,2025-03-29 08:41:00,610.37,610.62,610.27,610.51,143.07,2025-03-29 08:41:59.999,87336.38204,394,110.002,67149.74919,0
1962,2025-03-29 08:42:00,610.5,610.51,609.93,610.04,423.266,2025-03-29 08:42:59.999,258229.10597,377,67.888,41412.36074,0
1963,2025-03-29 08:43:00,610.05,610.1,609.81,609.91,60.657,2025-03-29 08:43:59.999,36996.62844,254,36.329,22159.10701,0
1964,2025-03-29 08:44:00,609.91,610.25,609.84,610.22,149.295,2025-03-29 08:44:59.999,91087.91351,501,126.529,77199.36597,0
1965,2025-03-29 08:45:00,610.21,610.68,610.21,610.67,105.093,2025-03-29 08:45:59.999,64157.34543,354,86.57,52849.22074,0
1966,2025-03-29 08:46:00,610.67,610.84,610.46,610.73,108.17,2025-03-29 08:46:59.999,66057.55227,623,75.065,45842.00498,0
1967,2025-03-29 08:47:00,610.74,610.74,610.47,610.65,87.183,2025-03-29 08:47:59.999,53234.12007,417,59.562,36369.22332,0
1968,2025-03-29 08:48:00,610.65,610.84,610.65,610.84,43.065,2025-03-29 08:48:59.999,26301.33696,201,39.706,24249.8456,0
1969,2025-03-29 08:49:00,610.84,610.84,610.12,610.12,152.365,2025-03-29 08:49:59.999,93020.0264,520,66.288,40470.71074,0
1970,2025-03-29 08:50:00,610.12,610.2,610.0,610.19,48.524,2025-03-29 08:50:59.999,29603.84487,368,34.815,21240.27961,0
1971,2025-03-29 08:51:00,610.19,610.19,609.05,609.05,326.818,2025-03-29 08:51:59.999,199298.83591,706,35.047,21362.88028,0
1972,2025-03-29 08:52:00,609.05,609.13,608.96,609.06,83.915,2025-03-29 08:52:59.999,51106.44633,368,50.529,30773.55504,0
1973,2025-03-29 08:53:00,609.05,609.33,608.95,609.33,93.049,2025-03-29 08:53:59.999,56683.61985,372,66.142,40292.97973,0
1974,2025-03-29 08:54:00,609.33,609.35,609.27,609.35,40.866,2025-03-29 08:54:59.999,24900.24132,229,27.312,16641.59469,0
1975,2025-03-29 08:55:00,609.34,609.69,609.34,609.5,76.267,2025-03-29 08:55:59.999,46491.08819,467,30.554,18623.31345,0
1976,2025-03-29 08:56:00,609.51,609.51,609.4,609.4,29.981,2025-03-29 08:56:59.999,18271.59711,238,23.497,14319.88661,0
1977,2025-03-29 08:57:00,609.41,609.54,609.34,609.38,42.091,2025-03-29 08:57:59.999,25651.72984,409,27.576,16805.48732,0
1978,2025-03-29 08:58:00,609.38,609.44,609.37,609.44,10.604,2025-03-29 08:58:59.999,6462.12995,143,6.869,4186.05734,0
1979,2025-03-29 08:59:00,609.44,609.63,609.43,609.44,67.21,2025-03-29 08:59:59.999,40965.8015,249,34.864,21251.05554,0
1980,2025-03-29 09:00:00,609.44,609.6,609.21,609.41,61.558,2025-03-29 09:00:59.999,37511.78599,610,43.369,26427.3633,0
1981,2025-03-29 09:01:00,609.42,609.49,609.2,609.28,67.735,2025-03-29 09:01:59.999,41271.1975,250,39.272,23929.42488,0
1982,2025-03-29 09:02:00,609.28,609.28,608.79,608.99,60.103,2025-03-29 09:02:59.999,36596.56284,339,19.372,11795.86726,0
1983,2025-03-29 09:03:00,608.99,609.18,608.9,608.91,42.024,2025-03-29 09:03:59.999,25594.94474,240,21.589,13148.80142,0
1984,2025-03-29 09:04:00,608.91,609.0,608.55,608.56,107.475,2025-03-29 09:04:59.999,65427.65082,333,68.128,41477.55679,0
1985,2025-03-29 09:05:00,608.56,608.97,608.55,608.97,103.024,2025-03-29 09:05:59.999,62720.17018,434,69.075,42053.38729,0
1986,2025-03-29 09:06:00,608.96,609.45,608.96,609.11,165.509,2025-03-29 09:06:59.999,100821.72027,688,118.187,71991.58997,0
1987,2025-03-29 09:07:00,609.11,609.11,608.44,608.44,112.983,2025-03-29 09:07:59.999,68771.13816,713,27.856,16956.85287,0
1988,2025-03-29 09:08:00,608.44,608.48,608.35,608.48,75.977,2025-03-29 09:08:59.999,46227.50254,311,30.632,18637.66358,0
1989,2025-03-29 09:09:00,608.48,608.48,608.25,608.29,84.954,2025-03-29 09:09:59.999,51681.9517,341,23.064,14030.13293,0
1990,2025-03-29 09:10:00,608.28,608.4,608.2,608.28,107.897,2025-03-29 09:10:59.999,65632.27579,462,53.339,32444.87614,0
1991,2025-03-29 09:11:00,608.28,608.28,607.8,607.98,148.319,2025-03-29 09:11:59.999,90184.81429,550,19.712,11984.50819,0
1992,2025-03-29 09:12:00,607.99,608.36,607.98,608.36,83.818,2025-03-29 09:12:59.999,50980.44801,394,65.81,40027.22199,0
1993,2025-03-29 09:13:00,608.36,608.5,608.25,608.32,170.008,2025-03-29 09:13:59.999,103417.56703,473,118.222,71913.59767,0
1994,2025-03-29 09:14:00,608.32,608.32,607.71,607.72,82.451,2025-03-29 09:14:59.999,50132.82909,550,8.795,5348.24316,0
1995,2025-03-29 09:15:00,607.72,607.8,607.47,607.6,110.094,2025-03-29 09:15:59.999,66895.98463,826,52.208,31720.29516,0
1996,2025-03-29 09:16:00,607.59,607.65,607.01,607.22,126.701,2025-03-29 09:16:59.999,76947.50961,750,41.158,24992.17783,0
1997,2025-03-29 09:17:00,607.22,607.26,607.04,607.16,152.328,2025-03-29 09:17:59.999,92481.56047,608,76.415,46394.77694,0
1998,2025-03-29 09:18:00,607.16,607.37,607.12,607.37,37.748,2025-03-29 09:18:59.999,22920.46707,285,15.6,9472.61125,0
1999,2025-03-29 09:19:00,607.36,607.37,607.0,607.01,141.427,2025-03-29 09:19:59.999,85868.18859,795,27.903,16941.67352,0
2000,2025-03-29 09:20:00,607.01,607.15,607.0,607.05,105.438,2025-03-29 09:20:59.999,64005.14443,466,51.455,31234.739,0
2001,2025-03-29 09:21:00,607.06,607.18,606.85,606.85,308.932,2025-03-29 09:21:59.999,187520.76226,694,65.457,39731.45057,0
2002,2025-03-29 09:22:00,606.86,606.95,606.71,606.71,104.189,2025-03-29 09:22:59.999,63227.13917,399,30.261,18365.07383,0
2003,2025-03-29 09:23:00,606.72,606.72,606.42,606.53,135.437,2025-03-29 09:23:59.999,82156.24152,549,16.552,10039.6845,0
2004,2025-03-29 09:24:00,606.53,606.85,606.52,606.8,131.889,2025-03-29 09:24:59.999,80013.28954,404,70.503,42769.10846,0
2005,2025-03-29 09:25:00,606.79,607.65,606.79,607.32,565.108,2025-03-29 09:25:59.999,343193.83527,964,442.496,268726.28524,0
2006,2025-03-29 09:26:00,607.32,607.36,607.18,607.18,58.929,2025-03-29 09:26:59.999,35785.48142,301,32.396,19673.8793,0
2007,2025-03-29 09:27:00,607.18,607.28,606.3,606.38,201.42,2025-03-29 09:27:59.999,122191.54897,852,31.24,18950.18418,0
2008,2025-03-29 09:28:00,606.38,606.47,606.37,606.47,36.357,2025-03-29 09:28:59.999,22047.76012,161,11.088,6724.23497,0
2009,2025-03-29 09:29:00,606.46,606.47,606.16,606.24,56.821,2025-03-29 09:29:59.999,34450.79046,385,20.282,12295.3771,0
2010,2025-03-29 09:30:00,606.24,606.41,606.2,606.36,50.289,2025-03-29 09:30:59.999,30492.01772,456,38.578,23391.36603,0
2011,2025-03-29 09:31:00,606.37,606.79,606.34,606.79,84.746,2025-03-29 09:31:59.999,51399.87495,380,63.786,38686.50617,0
2012,2025-03-29 09:32:00,606.8,606.85,606.49,606.63,55.662,2025-03-29 09:32:59.999,33769.68605,497,15.065,9140.92261,0
2013,2025-03-29 09:33:00,606.63,606.63,606.13,606.26,178.416,2025-03-29 09:33:59.999,108165.4725,832,70.599,42796.15566,0
2014,2025-03-29 09:34:00,606.26,606.26,605.7,605.7,191.678,2025-03-29 09:34:59.999,116139.28794,608,4.342,2631.44594,0
2015,2025-03-29 09:35:00,605.7,605.76,604.69,605.49,664.685,2025-03-29 09:35:59.999,402231.54295,1466,208.957,126470.07021,0
2016,2025-03-29 09:36:00,605.49,605.6,605.07,605.1,182.112,2025-03-29 09:36:59.999,110229.0214,681,46.267,28007.06796,0
2017,2025-03-29 09:37:00,605.14,605.8,604.89,605.8,263.72,2025-03-29 09:37:59.999,159621.87189,475,165.571,100223.31643,0
2018,2025-03-29 09:38:00,605.8,605.9,605.46,605.47,67.964,2025-03-29 09:38:59.999,41170.08126,305,13.149,7965.37262,0
2019,2025-03-29 09:39:00,605.47,605.47,605.11,605.39,71.065,2025-03-29 09:39:59.999,43017.12408,450,19.388,11735.66825,0
2020,2025-03-29 09:40:00,605.38,605.49,604.8,604.98,357.915,2025-03-29 09:40:59.999,216551.20106,1174,240.742,145649.18361,0
2021,2025-03-29 09:41:00,604.99,605.32,604.84,605.09,340.803,2025-03-29 09:41:59.999,206217.22495,861,240.162,145321.64682,0
2022,2025-03-29 09:42:00,605.09,605.1,604.6,604.82,279.066,2025-03-29 09:42:59.999,168776.76976,754,221.986,134253.83627,0
2023,2025-03-29 09:43:00,604.82,605.0,604.82,604.89,51.334,2025-03-29 09:43:59.999,31052.56506,424,29.671,17948.5084,0
2024,2025-03-29 09:44:00,604.89,605.19,603.88,604.76,1620.921,2025-03-29 09:44:59.999,979665.10872,2132,546.165,330150.70587,0
2025,2025-03-29 09:45:00,604.74,604.8,603.88,604.61,431.404,2025-03-29 09:45:59.999,260666.36375,1852,189.951,114781.35001,0
2026,2025-03-29 09:46:00,604.6,606.21,604.52,605.72,307.049,2025-03-29 09:46:59.999,185972.32887,1181,193.653,117279.19283,0
2027,2025-03-29 09:47:00,605.72,606.2,605.6,606.19,124.212,2025-03-29 09:47:59.999,75254.84891,892,83.357,50503.58853,0
2028,2025-03-29 09:48:00,606.2,606.43,605.5,605.97,361.197,2025-03-29 09:48:59.999,218790.89567,903,159.214,96448.63515,0
2029,2025-03-29 09:49:00,605.97,606.07,605.3,605.35,260.256,2025-03-29 09:49:59.999,157672.14624,699,41.577,25187.75958,0
2030,2025-03-29 09:50:00,605.35,606.29,605.27,606.29,164.525,2025-03-29 09:50:59.999,99653.80681,582,99.789,60444.09211,0
2031,2025-03-29 09:51:00,606.29,606.7,606.2,606.53,123.475,2025-03-29 09:51:59.999,74880.24906,664,74.73,45321.07732,0
2032,2025-03-29 09:52:00,606.54,606.58,606.03,606.22,99.986,2025-03-29 09:52:59.999,60625.61301,568,44.041,26702.67259,0
2033,2025-03-29 09:53:00,606.23,606.23,605.51,605.75,169.794,2025-03-29 09:53:59.999,102853.64889,678,74.89,45367.06413,0
2034,2025-03-29 09:54:00,605.75,605.89,605.48,605.89,184.32,2025-03-29 09:54:59.999,111623.28932,566,64.124,38833.47035,0
2035,2025-03-29 09:55:00,605.89,606.18,605.88,606.16,144.431,2025-03-29 09:55:59.999,87532.59972,573,76.545,46389.53618,0
2036,2025-03-29 09:56:00,606.16,606.4,605.7,606.29,465.159,2025-03-29 09:56:59.999,281861.10574,941,262.967,159334.77771,0
2037,2025-03-29 09:57:00,606.28,606.7,606.27,606.7,80.463,2025-03-29 09:57:59.999,48799.73393,354,54.703,33175.7952,0
2038,2025-03-29 09:58:00,606.7,607.15,606.69,607.15,186.908,2025-03-29 09:58:59.999,113432.40034,604,175.17,106307.52073,0
2039,2025-03-29 09:59:00,607.16,607.3,606.92,607.29,66.903,2025-03-29 09:59:59.999,40616.59444,405,48.884,29678.06345,0
2040,2025-03-29 10:00:00,607.3,607.3,607.14,607.3,58.876,2025-03-29 10:00:59.999,35750.62528,567,45.429,27585.07386,0
2041,2025-03-29 10:01:00,607.3,607.38,606.7,606.79,246.958,2025-03-29 10:01:59.999,149902.52676,697,75.13,45601.07142,0
2042,2025-03-29 10:02:00,606.78,607.05,606.7,606.85,60.868,2025-03-29 10:02:59.999,36938.31959,367,28.309,17180.83436,0
2043,2025-03-29 10:03:00,606.86,606.86,606.4,606.41,166.276,2025-03-29 10:03:59.999,100856.39269,488,41.185,24981.81206,0
2044,2025-03-29 10:04:00,606.41,606.66,606.19,606.3,32.295,2025-03-29 10:04:59.999,19582.79504,398,14.246,8639.4701,0
2045,2025-03-29 10:05:00,606.3,606.45,605.98,606.26,64.274,2025-03-29 10:05:59.999,38962.94477,437,26.239,15906.84738,0
2046,2025-03-29 10:06:00,606.25,606.4,606.2,606.29,44.718,2025-03-29 10:06:59.999,27111.46853,340,31.036,18816.70779,0
2047,2025-03-29 10:07:00,606.3,606.3,605.71,605.77,139.575,2025-03-29 10:07:59.999,84570.39129,730,26.293,15935.50998,0
2048,2025-03-29 10:08:00,605.76,605.95,605.45,605.95,164.925,2025-03-29 10:08:59.999,99881.28951,528,99.766,60417.1099,0
2049,2025-03-29 10:09:00,605.95,606.22,605.49,606.11,61.826,2025-03-29 10:09:59.999,37457.41272,589,37.151,22510.34459,0
2050,2025-03-29 10:10:00,606.12,606.64,606.12,606.63,124.507,2025-03-29 10:10:59.999,75507.47204,400,95.079,57661.0945,0
2051,2025-03-29 10:11:00,606.64,606.7,606.49,606.54,42.648,2025-03-29 10:11:59.999,25868.80899,361,14.92,9049.88195,0
2052,2025-03-29 10:12:00,606.54,606.84,606.39,606.84,138.427,2025-03-29 10:12:59.999,83975.30482,483,40.474,24554.45635,0
2053,2025-03-29 10:13:00,606.84,607.2,606.83,607.18,99.353,2025-03-29 10:13:59.999,60308.53448,475,76.02,46143.79227,0
2054,2025-03-29 10:14:00,607.18,607.3,607.1,607.29,82.288,2025-03-29 10:14:59.999,49964.64462,304,40.771,24755.54889,0
2055,2025-03-29 10:15:00,607.29,607.6,607.21,607.56,74.605,2025-03-29 10:15:59.999,45317.77053,404,48.27,29321.61416,0
2056,2025-03-29 10:16:00,607.55,607.55,607.33,607.33,99.598,2025-03-29 10:16:59.999,60497.61657,315,66.653,40485.20021,0
2057,2025-03-29 10:17:00,607.34,607.6,607.33,607.58,62.28,2025-03-29 10:17:59.999,37837.14546,259,34.056,20689.97463,0
2058,2025-03-29 10:18:00,607.58,607.88,607.5,607.88,233.591,2025-03-29 10:18:59.999,141925.5475,460,214.629,130404.09617,0
2059,2025-03-29 10:19:00,607.88,608.26,607.88,608.26,126.925,2025-03-29 10:19:59.999,77188.9478,532,114.975,69921.14322,0
2060,2025-03-29 10:20:00,608.26,608.26,607.92,608.18,220.464,2025-03-29 10:20:59.999,134048.52328,312,162.948,99073.84631,0
2061,2025-03-29 10:21:00,608.19,608.19,607.62,607.62,138.161,2025-03-29 10:21:59.999,83999.26324,228,12.873,7824.74827,0
2062,2025-03-29 10:22:00,607.63,607.63,607.0,607.0,191.417,2025-03-29 10:22:59.999,116247.56675,528,36.523,22180.04668,0
2063,2025-03-29 10:23:00,607.0,607.08,606.64,607.08,112.037,2025-03-29 10:23:59.999,67983.17442,384,42.892,26027.44282,0
2064,2025-03-29 10:24:00,607.08,607.34,607.07,607.26,84.312,2025-03-29 10:24:59.999,51200.13221,243,58.234,35365.17311,0
2065,2025-03-29 10:25:00,607.26,607.26,606.71,606.71,50.892,2025-03-29 10:25:59.999,30889.1411,282,26.958,16363.02912,0
2066,2025-03-29 10:26:00,606.72,607.1,606.71,607.09,215.079,2025-03-29 10:26:59.999,130510.74451,353,154.473,93727.29497,0
2067,2025-03-29 10:27:00,607.1,607.33,607.09,607.22,64.594,2025-03-29 10:27:59.999,39223.63788,293,28.861,17525.46472,0
2068,2025-03-29 10:28:00,607.23,607.23,607.11,607.13,76.052,2025-03-29 10:28:59.999,46175.66209,337,21.079,12798.70344,0
2069,2025-03-29 10:29:00,607.14,607.14,606.92,607.04,71.257,2025-03-29 10:29:59.999,43256.82103,418,13.674,8301.21897,0
2070,2025-03-29 10:30:00,607.05,607.05,606.35,606.59,188.363,2025-03-29 10:30:59.999,114272.9036,815,47.351,28724.11673,0
2071,2025-03-29 10:31:00,606.58,606.89,606.5,606.77,76.947,2025-03-29 10:31:59.999,46687.98089,455,39.936,24231.48539,0
2072,2025-03-29 10:32:00,606.78,606.88,606.26,606.36,191.719,2025-03-29 10:32:59.999,116279.34328,515,17.745,10762.79274,0
2073,2025-03-29 10:33:00,606.35,606.66,606.03,606.54,273.532,2025-03-29 10:33:59.999,165901.12835,428,51.686,31342.96326,0
2074,2025-03-29 10:34:00,606.54,606.55,606.11,606.37,190.069,2025-03-29 10:34:59.999,115247.2175,396,36.636,22214.91165,0
2075,2025-03-29 10:35:00,606.37,606.37,606.13,606.21,72.629,2025-03-29 10:35:59.999,44030.75213,360,30.209,18314.39682,0
2076,2025-03-29 10:36:00,606.21,606.48,606.02,606.02,94.158,2025-03-29 10:36:59.999,57089.51226,319,35.319,21415.66482,0
2077,2025-03-29 10:37:00,606.07,606.08,605.41,605.56,152.3,2025-03-29 10:37:59.999,92234.60455,604,44.929,27206.50499,0
2078,2025-03-29 10:38:00,605.57,605.75,605.21,605.55,205.361,2025-03-29 10:38:59.999,124346.18614,832,85.199,51591.69685,0
2079,2025-03-29 10:39:00,605.56,605.99,605.55,605.98,121.729,2025-03-29 10:39:59.999,73731.78588,325,23.537,14258.01973,0
2080,2025-03-29 10:40:00,605.99,606.15,605.81,605.91,152.113,2025-03-29 10:40:59.999,92178.58274,514,57.011,34548.22646,0
2081,2025-03-29 10:41:00,605.91,606.02,605.5,605.84,111.266,2025-03-29 10:41:59.999,67393.79037,544,51.695,31308.10397,0
2082,2025-03-29 10:42:00,605.85,605.85,605.23,605.27,69.227,2025-03-29 10:42:59.999,41915.03807,410,19.8,11987.87069,0
2083,2025-03-29 10:43:00,605.27,605.47,605.2,605.46,127.6,2025-03-29 10:43:59.999,77241.72798,321,50.555,30601.30374,0
2084,2025-03-29 10:44:00,605.47,605.65,605.31,605.46,88.786,2025-03-29 10:44:59.999,53758.17195,393,34.796,21068.91432,0
2085,2025-03-29 10:45:00,605.45,605.85,605.45,605.77,166.309,2025-03-29 10:45:59.999,100728.60201,564,100.021,60579.46611,0
2086,2025-03-29 10:46:00,605.77,605.78,605.0,605.25,128.385,2025-03-29 10:46:59.999,77713.38791,597,17.435,10554.18849,0
2087,2025-03-29 10:47:00,605.25,605.3,604.71,605.0,443.601,2025-03-29 10:47:59.999,268374.28184,932,121.775,73685.15136,0
2088,2025-03-29 10:48:00,605.0,605.05,604.81,605.04,195.638,2025-03-29 10:48:59.999,118348.24198,434,59.817,36185.95992,0
2089,2025-03-29 10:49:00,605.05,605.28,604.94,605.09,154.772,2025-03-29 10:49:59.999,93657.7783,483,69.323,41950.50053,0
2090,2025-03-29 10:50:00,605.1,605.3,604.9,605.28,127.373,2025-03-29 10:50:59.999,77073.20338,316,12.393,7499.0644,0
2091,2025-03-29 10:51:00,605.28,605.29,604.54,604.59,157.723,2025-03-29 10:51:59.999,95391.69857,687,34.434,20825.35994,0
2092,2025-03-29 10:52:00,604.6,604.9,604.4,604.68,133.527,2025-03-29 10:52:59.999,80738.88726,461,59.441,35940.73521,0
2093,2025-03-29 10:53:00,604.67,605.07,604.51,604.57,272.229,2025-03-29 10:53:59.999,164631.19062,678,122.959,74356.53976,0
2094,2025-03-29 10:54:00,604.58,605.1,604.58,604.97,130.59,2025-03-29 10:54:59.999,78994.16494,466,55.797,33748.66552,0
2095,2025-03-29 10:55:00,604.96,604.99,604.4,604.41,145.595,2025-03-29 10:55:59.999,88034.00592,545,11.061,6689.20889,0
2096,2025-03-29 10:56:00,604.41,604.41,603.7,604.01,196.556,2025-03-29 10:56:59.999,118712.32042,985,59.96,36209.01969,0
2097,2025-03-29 10:57:00,604.0,604.53,604.0,604.3,142.248,2025-03-29 10:57:59.999,85965.81299,519,62.015,37477.70722,0
2098,2025-03-29 10:58:00,604.31,604.5,604.02,604.21,263.191,2025-03-29 10:58:59.999,159045.1623,676,149.342,90246.14278,0
2099,2025-03-29 10:59:00,604.22,604.5,604.22,604.5,86.71,2025-03-29 10:59:59.999,52404.11726,367,36.964,22340.92884,0
2100,2025-03-29 11:00:00,604.49,604.7,604.21,604.64,190.092,2025-03-29 11:00:59.999,114910.6867,916,135.758,82066.06875,0
2101,2025-03-29 11:01:00,604.63,605.38,604.62,605.21,203.475,2025-03-29 11:01:59.999,123107.30529,733,127.404,77076.17718,0
2102,2025-03-29 11:02:00,605.21,605.78,604.8,605.76,114.21,2025-03-29 11:02:59.999,69127.90197,998,87.742,53109.94474,0
2103,2025-03-29 11:03:00,605.75,605.96,605.1,605.4,114.77,2025-03-29 11:03:59.999,69494.95019,948,57.716,34951.23509,0
2104,2025-03-29 11:04:00,605.4,605.49,605.05,605.29,97.195,2025-03-29 11:04:59.999,58833.70913,773,40.543,24537.90243,0
2105,2025-03-29 11:05:00,605.3,605.3,604.44,604.59,629.584,2025-03-29 11:05:59.999,380787.02537,1071,98.549,59588.84739,0
2106,2025-03-29 11:06:00,604.6,605.09,604.59,604.73,106.559,2025-03-29 11:06:59.999,64448.34514,581,44.303,26794.76856,0
2107,2025-03-29 11:07:00,604.73,605.09,604.69,605.09,49.649,2025-03-29 11:07:59.999,30030.72732,494,24.863,15039.24021,0
2108,2025-03-29 11:08:00,605.09,605.67,605.09,605.66,92.474,2025-03-29 11:08:59.999,55977.14323,471,37.515,22710.89601,0
2109,2025-03-29 11:09:00,605.67,605.7,605.5,605.69,235.275,2025-03-29 11:09:59.999,142479.51431,511,107.515,65105.09554,0
2110,2025-03-29 11:10:00,605.7,606.37,605.7,606.31,111.891,2025-03-29 11:10:59.999,67821.62291,577,85.049,51550.73062,0
2111,2025-03-29 11:11:00,606.31,606.36,606.05,606.06,129.046,2025-03-29 11:11:59.999,78227.82901,448,47.142,28574.08142,0
2112,2025-03-29 11:12:00,606.05,606.05,605.59,605.61,207.75,2025-03-29 11:12:59.999,125837.91759,626,34.094,20650.92166,0
2113,2025-03-29 11:13:00,605.62,605.88,605.5,605.88,124.304,2025-03-29 11:13:59.999,75287.44064,644,113.465,68723.01281,0
2114,2025-03-29 11:14:00,605.88,606.16,605.81,606.16,63.271,2025-03-29 11:14:59.999,38343.17797,313,42.789,25930.87716,0
2115,2025-03-29 11:15:00,606.15,606.28,605.79,605.89,115.903,2025-03-29 11:15:59.999,70235.42292,531,43.915,26616.55179,0
2116,2025-03-29 11:16:00,605.88,605.9,605.32,605.32,97.849,2025-03-29 11:16:59.999,59260.83354,520,53.939,32668.95547,0
2117,2025-03-29 11:17:00,605.32,605.33,604.65,604.66,120.425,2025-03-29 11:17:59.999,72846.59487,836,38.986,23581.22495,0
2118,2025-03-29 11:18:00,604.65,605.07,604.33,604.4,364.296,2025-03-29 11:18:59.999,220354.99801,898,172.686,104466.81298,0
2119,2025-03-29 11:19:00,604.41,604.69,604.3,604.49,49.504,2025-03-29 11:19:59.999,29923.94188,751,26.587,16071.51991,0
2120,2025-03-29 11:20:00,604.5,604.67,603.71,603.98,118.212,2025-03-29 11:20:59.999,71405.32457,1131,35.562,21478.90746,0
2121,2025-03-29 11:21:00,603.99,604.5,603.99,604.47,134.819,2025-03-29 11:21:59.999,81461.69504,637,107.358,64864.48435,0
2122,2025-03-29 11:22:00,604.47,604.5,603.81,603.81,163.217,2025-03-29 11:22:59.999,98629.3814,936,33.765,20402.66446,0
2123,2025-03-29 11:23:00,603.82,603.82,601.83,602.43,3379.93,2025-03-29 11:23:59.999,2037975.19602,6209,1296.605,781889.45947,0
2124,2025-03-29 11:24:00,602.43,603.0,602.35,602.58,599.114,2025-03-29 11:24:59.999,361059.12747,1823,286.544,172674.83078,0
2125,2025-03-29 11:25:00,602.59,602.77,602.02,602.11,695.12,2025-03-29 11:25:59.999,418735.82097,1412,282.943,170428.8613,0
2126,2025-03-29 11:26:00,602.12,602.65,602.12,602.6,333.642,2025-03-29 11:26:59.999,201017.02335,723,223.057,134382.99045,0
2127,2025-03-29 11:27:00,602.6,602.67,602.53,602.54,135.698,2025-03-29 11:27:59.999,81772.61991,489,96.559,58186.85128,0
2128,2025-03-29 11:28:00,602.54,602.57,602.23,602.37,1045.482,2025-03-29 11:28:59.999,629791.26893,825,393.314,236910.06269,0
2129,2025-03-29 11:29:00,602.37,602.53,602.22,602.23,127.413,2025-03-29 11:29:59.999,76749.16977,556,54.066,32565.94705,0
2130,2025-03-29 11:30:00,602.23,602.4,601.75,602.11,415.35,2025-03-29 11:30:59.999,250070.52841,1563,156.504,94236.51648,0
2131,2025-03-29 11:31:00,602.09,602.1,601.56,601.7,341.624,2025-03-29 11:31:59.999,205572.03904,1279,92.608,55733.69587,0
2132,2025-03-29 11:32:00,601.71,602.1,600.9,601.13,1708.277,2025-03-29 11:32:59.999,1027222.89233,2249,164.436,98912.40946,0
2133,2025-03-29 11:33:00,601.14,601.3,600.39,600.7,628.286,2025-03-29 11:33:59.999,377410.95549,2123,172.95,103910.18724,0
2134,2025-03-29 11:34:00,600.7,601.99,600.7,601.47,731.372,2025-03-29 11:34:59.999,439996.15119,1829,142.64,85809.07975,0
2135,2025-03-29 11:35:00,601.47,602.1,601.47,601.62,163.614,2025-03-29 11:35:59.999,98450.11722,1010,104.989,63168.39676,0
2136,2025-03-29 11:36:00,601.62,601.62,600.61,600.69,162.388,2025-03-29 11:36:59.999,97607.98723,1108,84.248,50637.45234,0
2137,2025-03-29 11:37:00,600.69,600.97,599.88,600.1,1615.576,2025-03-29 11:37:59.999,969427.34275,2706,147.153,88315.25819,0
2138,2025-03-29 11:38:00,600.1,600.3,599.23,599.64,320.349,2025-03-29 11:38:59.999,192167.28273,2075,172.001,103187.69842,0
2139,2025-03-29 11:39:00,599.65,600.1,599.64,600.03,233.132,2025-03-29 11:39:59.999,139862.51358,1231,170.207,102112.32772,0
2140,2025-03-29 11:40:00,600.02,600.88,600.0,600.84,377.454,2025-03-29 11:40:59.999,226616.49332,1250,273.286,164060.95909,0
2141,2025-03-29 11:41:00,600.85,601.46,600.85,601.21,102.401,2025-03-29 11:41:59.999,61569.19486,613,45.316,27243.29687,0
2142,2025-03-29 11:42:00,601.2,601.2,600.47,600.62,148.075,2025-03-29 11:42:59.999,88963.1049,731,56.921,34200.30852,0
2143,2025-03-29 11:43:00,600.62,600.7,600.2,600.27,231.467,2025-03-29 11:43:59.999,138995.78954,820,94.493,56734.78522,0
2144,2025-03-29 11:44:00,600.28,600.49,599.84,599.84,241.609,2025-03-29 11:44:59.999,144998.9984,945,94.503,56716.91301,0
2145,2025-03-29 11:45:00,599.84,600.2,599.7,599.72,380.178,2025-03-29 11:45:59.999,228082.00115,954,179.665,107788.14308,0
2146,2025-03-29 11:46:00,599.72,600.13,599.66,599.86,348.618,2025-03-29 11:46:59.999,209114.39342,766,167.715,100603.07546,0
2147,2025-03-29 11:47:00,599.85,600.28,599.85,600.28,59.613,2025-03-29 11:47:59.999,35777.68383,490,38.725,23241.69082,0
2148,2025-03-29 11:48:00,600.28,600.37,599.7,600.06,116.151,2025-03-29 11:48:59.999,69689.74619,757,37.69,22614.31495,0
2149,2025-03-29 11:49:00,600.06,600.06,599.3,599.59,261.868,2025-03-29 11:49:59.999,157026.14162,922,71.846,43082.25968,0
2150,2025-03-29 11:50:00,599.6,599.89,599.44,599.79,365.211,2025-03-29 11:50:59.999,218958.59503,677,231.966,139066.82344,0
2151,2025-03-29 11:51:00,599.79,600.34,599.65,600.31,98.486,2025-03-29 11:51:59.999,59092.54939,660,81.245,48748.28389,0
2152,2025-03-29 11:52:00,600.31,601.08,600.3,600.71,556.271,2025-03-29 11:52:59.999,334213.86083,1412,427.233,256676.27846,0
2153,2025-03-29 11:53:00,600.72,601.08,600.72,600.72,129.41,2025-03-29 11:53:59.999,77769.87738,576,40.131,24116.79781,0
2154,2025-03-29 11:54:00,600.72,601.15,600.55,601.14,190.932,2025-03-29 11:54:59.999,114711.20219,544,153.747,92371.91834,0
2155,2025-03-29 11:55:00,601.15,601.48,601.0,601.48,200.489,2025-03-29 11:55:59.999,120559.42228,478,186.311,112037.32641,0
2156,2025-03-29 11:56:00,601.49,602.0,601.48,601.63,272.154,2025-03-29 11:56:59.999,163773.99756,664,79.702,47966.08643,0
2157,2025-03-29 11:57:00,601.62,601.63,601.06,601.14,90.941,2025-03-29 11:57:59.999,54675.81186,669,38.498,23144.12412,0
2158,2025-03-29 11:58:00,601.15,601.16,601.08,601.1,116.915,2025-03-29 11:58:59.999,70279.95464,225,25.056,15061.24626,0
2159,2025-03-29 11:59:00,601.1,601.2,600.97,601.08,347.107,2025-03-29 11:59:59.999,208651.73596,477,218.72,131476.30414,0
2160,2025-03-29 12:00:00,601.09,601.16,599.97,600.1,359.472,2025-03-29 12:00:59.999,215819.07677,1135,89.813,53926.15569,0
2161,2025-03-29 12:01:00,600.09,600.3,599.78,600.25,194.799,2025-03-29 12:01:59.999,116875.68486,1102,72.163,43296.28589,0
2162,2025-03-29 12:02:00,600.26,601.49,600.26,601.33,145.498,2025-03-29 12:02:59.999,87465.9036,922,131.762,79208.84988,0
2163,2025-03-29 12:03:00,601.33,601.48,600.8,600.8,170.761,2025-03-29 12:03:59.999,102669.08813,643,62.244,37430.31957,0
2164,2025-03-29 12:04:00,600.8,601.0,600.52,600.53,251.597,2025-03-29 12:04:59.999,151174.74721,587,104.611,62862.96767,0
2165,2025-03-29 12:05:00,600.53,601.09,600.5,601.09,75.245,2025-03-29 12:05:59.999,45206.14896,435,41.671,25034.46426,0
2166,2025-03-29 12:06:00,601.08,602.05,601.08,602.05,136.938,2025-03-29 12:06:59.999,82355.80164,779,78.885,47456.15811,0
2167,2025-03-29 12:07:00,602.05,602.6,601.9,602.55,182.731,2025-03-29 12:07:59.999,110018.44536,808,70.543,42482.01439,0
2168,2025-03-29 12:08:00,602.54,602.87,602.54,602.87,95.251,2025-03-29 12:08:59.999,57405.6727,601,58.311,35143.9427,0
2169,2025-03-29 12:09:00,602.87,603.12,602.7,602.9,179.95,2025-03-29 12:09:59.999,108491.48901,610,83.499,50340.81894,0
2170,2025-03-29 12:10:00,602.9,603.21,602.67,602.78,289.998,2025-03-29 12:10:59.999,174855.74537,953,184.265,111109.12373,0
2171,2025-03-29 12:11:00,602.78,603.1,602.7,602.89,258.027,2025-03-29 12:11:59.999,155539.00705,658,222.959,134394.57165,0
2172,2025-03-29 12:12:00,602.88,603.55,602.88,603.41,111.995,2025-03-29 12:12:59.999,67566.56525,892,70.054,42257.80676,0
2173,2025-03-29 12:13:00,603.41,603.63,603.31,603.41,276.477,2025-03-29 12:13:59.999,166865.25643,643,159.465,96246.04075,0
2174,2025-03-29 12:14:00,603.41,603.51,603.39,603.41,55.099,2025-03-29 12:14:59.999,33248.05641,317,16.354,9868.4271,0
2175,2025-03-29 12:15:00,603.41,604.0,603.41,604.0,106.653,2025-03-29 12:15:59.999,64384.62217,622,89.753,54183.29445,0
2176,2025-03-29 12:16:00,603.99,604.55,603.77,604.26,503.358,2025-03-29 12:16:59.999,304112.58965,871,344.153,207933.1796,0
2177,2025-03-29 12:17:00,604.25,604.25,603.36,603.69,1656.046,2025-03-29 12:17:59.999,999733.05343,1469,1327.888,801625.18105,0
2178,2025-03-29 12:18:00,603.7,603.7,603.64,603.65,119.052,2025-03-29 12:18:59.999,71869.48658,219,67.931,41008.52024,0
2179,2025-03-29 12:19:00,603.65,604.86,603.61,604.52,1220.207,2025-03-29 12:19:59.999,737122.76026,1545,1099.973,664439.66411,0
2180,2025-03-29 12:20:00,604.53,605.11,604.52,605.01,325.862,2025-03-29 12:20:59.999,197077.8103,808,229.023,138503.80594,0
2181,2025-03-29 12:21:00,605.0,605.36,604.64,605.2,276.764,2025-03-29 12:21:59.999,167459.27821,1039,229.241,138703.82774,0
2182,2025-03-29 12:22:00,605.21,605.63,605.21,605.42,147.329,2025-03-29 12:22:59.999,89191.06738,542,127.188,76997.17942,0
2183,2025-03-29 12:23:00,605.42,605.42,604.76,604.76,84.078,2025-03-29 12:23:59.999,50870.23139,671,51.784,31328.8946,0
2184,2025-03-29 12:24:00,604.76,604.99,604.54,604.54,83.085,2025-03-29 12:24:59.999,50251.92742,587,36.433,22036.60451,0
2185,2025-03-29 12:25:00,604.54,604.7,604.3,604.31,106.074,2025-03-29 12:25:59.999,64129.4837,666,19.612,11856.63232,0
2186,2025-03-29 12:26:00,604.31,604.31,603.7,603.73,183.995,2025-03-29 12:26:59.999,111110.67644,852,34.788,21004.81478,0
2187,2025-03-29 12:27:00,603.73,603.78,603.45,603.49,357.077,2025-03-29 12:27:59.999,215523.3257,805,25.22,15221.48107,0
2188,2025-03-29 12:28:00,603.5,603.55,603.24,603.27,263.813,2025-03-29 12:28:59.999,159167.83499,637,118.761,71645.80315,0
2189,2025-03-29 12:29:00,603.27,603.27,602.26,602.78,1171.322,2025-03-29 12:29:59.999,705848.67594,1024,125.071,75385.26162,0
2190,2025-03-29 12:30:00,602.78,602.9,602.5,602.5,161.028,2025-03-29 12:30:59.999,97069.00968,593,52.078,31393.49514,0
2191,2025-03-29 12:31:00,602.51,602.55,602.1,602.11,86.167,2025-03-29 12:31:59.999,51900.14522,460,10.051,6053.62377,0
2192,2025-03-29 12:32:00,602.11,602.11,601.8,601.99,125.649,2025-03-29 12:32:59.999,75636.80354,502,45.252,27238.10554,0
2193,2025-03-29 12:33:00,601.99,602.16,601.93,602.09,59.91,2025-03-29 12:33:59.999,36069.11141,456,37.228,22413.13811,0
2194,2025-03-29 12:34:00,602.08,602.08,601.53,601.6,145.739,2025-03-29 12:34:59.999,87697.55062,667,46.032,27695.2867,0
2195,2025-03-29 12:35:00,601.61,601.61,601.25,601.25,90.203,2025-03-29 12:35:59.999,54256.79571,379,39.427,23715.15054,0
2196,2025-03-29 12:36:00,601.25,601.82,601.24,601.82,71.313,2025-03-29 12:36:59.999,42886.42853,346,65.299,39268.60803,0
2197,2025-03-29 12:37:00,601.83,602.16,601.83,601.92,79.459,2025-03-29 12:37:59.999,47833.69002,466,52.748,31753.82555,0
2198,2025-03-29 12:38:00,601.92,601.92,601.4,601.51,97.597,2025-03-29 12:38:59.999,58712.97356,333,51.058,30712.66373,0
2199,2025-03-29 12:39:00,601.51,601.86,601.44,601.86,124.868,2025-03-29 12:39:59.999,75120.70749,393,70.022,42128.88038,0
2200,2025-03-29 12:40:00,601.86,601.86,601.51,601.61,128.068,2025-03-29 12:40:59.999,77057.98499,533,30.088,18102.93703,0
2201,2025-03-29 12:41:00,601.61,602.19,601.61,602.13,46.846,2025-03-29 12:41:59.999,28200.11323,476,33.393,20101.20816,0
2202,2025-03-29 12:42:00,602.13,602.14,601.84,601.87,91.31,2025-03-29 12:42:59.999,54965.43847,474,40.343,24283.88284,0
2203,2025-03-29 12:43:00,601.87,602.0,601.7,602.0,62.538,2025-03-29 12:43:59.999,37638.5018,440,20.784,12509.12798,0
2204,2025-03-29 12:44:00,601.99,602.17,601.82,601.83,25.932,2025-03-29 12:44:59.999,15610.59382,344,7.298,4393.13671,0
2205,2025-03-29 12:45:00,601.83,601.83,601.5,601.57,140.385,2025-03-29 12:45:59.999,84462.02331,478,48.779,29345.14361,0
2206,2025-03-29 12:46:00,601.58,601.58,601.21,601.22,60.138,2025-03-29 12:46:59.999,36164.80913,412,22.97,13811.55353,0
2207,2025-03-29 12:47:00,601.23,601.59,601.22,601.59,148.002,2025-03-29 12:47:59.999,89013.6154,348,57.078,34328.31901,0
2208,2025-03-29 12:48:00,601.59,601.6,601.48,601.59,100.191,2025-03-29 12:48:59.999,60271.81249,286,32.248,19399.12936,0
2209,2025-03-29 12:49:00,601.59,602.09,601.59,602.09,104.924,2025-03-29 12:49:59.999,63151.53564,353,84.974,51146.06868,0
2210,2025-03-29 12:50:00,602.08,602.09,601.62,601.63,92.156,2025-03-29 12:50:59.999,55464.10093,385,50.61,30457.17977,0
2211,2025-03-29 12:51:00,601.63,602.1,601.62,602.09,87.252,2025-03-29 12:51:59.999,52513.64709,355,78.501,47246.79597,0
2212,2025-03-29 12:52:00,602.08,602.2,601.89,602.15,203.559,2025-03-29 12:52:59.999,122544.59985,423,172.825,104041.56873,0
2213,2025-03-29 12:53:00,602.16,602.5,602.16,602.28,250.736,2025-03-29 12:53:59.999,151029.07166,564,74.258,44725.71158,0
2214,2025-03-29 12:54:00,602.29,602.88,602.18,602.8,109.523,2025-03-29 12:54:59.999,66012.57459,565,55.195,33265.9278,0
2215,2025-03-29 12:55:00,602.8,603.1,602.8,603.09,77.111,2025-03-29 12:55:59.999,46500.14442,479,40.737,24565.44922,0
2216,2025-03-29 12:56:00,603.09,603.27,603.01,603.25,76.48,2025-03-29 12:56:59.999,46130.76296,392,64.49,38899.18648,0
2217,2025-03-29 12:57:00,603.26,603.27,602.98,603.24,176.084,2025-03-29 12:57:59.999,106191.48938,430,40.756,24581.13948,0
2218,2025-03-29 12:58:00,603.23,603.27,602.91,603.11,36.652,2025-03-29 12:58:59.999,22103.71184,354,17.976,10839.7901,0
2219,2025-03-29 12:59:00,603.12,603.18,602.97,603.03,39.494,2025-03-29 12:59:59.999,23816.27869,317,24.045,14499.72475,0
2220,2025-03-29 13:00:00,603.03,603.33,602.9,603.33,86.572,2025-03-29 13:00:59.999,52213.83332,714,43.135,26014.28048,0
2221,2025-03-29 13:01:00,603.33,603.94,603.32,603.93,241.347,2025-03-29 13:01:59.999,145692.63331,751,210.277,126933.63101,0
2222,2025-03-29 13:02:00,603.94,604.56,603.93,604.56,148.012,2025-03-29 13:02:59.999,89441.37636,507,108.142,65349.84432,0
2223,2025-03-29 13:03:00,604.56,605.3,604.55,605.2,214.574,2025-03-29 13:03:59.999,129787.33561,745,193.225,116870.15886,0
2224,2025-03-29 13:04:00,605.2,605.27,604.8,604.81,179.899,2025-03-29 13:04:59.999,108850.26247,656,123.451,74694.38396,0
2225,2025-03-29 13:05:00,604.8,604.81,604.1,604.4,204.793,2025-03-29 13:05:59.999,123765.71527,653,126.769,76616.79933,0
2226,2025-03-29 13:06:00,604.4,604.8,604.4,604.52,61.017,2025-03-29 13:06:59.999,36890.57585,392,36.027,21781.68074,0
2227,2025-03-29 13:07:00,604.51,604.89,604.5,604.77,96.404,2025-03-29 13:07:59.999,58292.78126,542,83.43,50447.41203,0
2228,2025-03-29 13:08:00,604.78,605.06,604.73,604.89,117.129,2025-03-29 13:08:59.999,70848.9376,449,91.49,55339.78221,0
2229,2025-03-29 13:09:00,604.89,605.08,604.76,604.88,101.957,2025-03-29 13:09:59.999,61669.17453,614,47.873,28956.51075,0
2230,2025-03-29 13:10:00,604.88,605.14,604.59,604.69,110.222,2025-03-29 13:10:59.999,66676.27321,570,85.747,51874.34039,0
2231,2025-03-29 13:11:00,604.7,604.93,604.69,604.93,60.503,2025-03-29 13:11:59.999,36594.24221,239,52.521,31766.47082,0
2232,2025-03-29 13:12:00,604.93,605.0,604.7,604.8,68.632,2025-03-29 13:12:59.999,41511.59371,347,21.367,12924.04212,0
2233,2025-03-29 13:13:00,604.8,605.24,604.8,605.24,71.279,2025-03-29 13:13:59.999,43123.66086,316,67.402,40778.15132,0
2234,2025-03-29 13:14:00,605.24,605.42,605.23,605.42,80.295,2025-03-29 13:14:59.999,48600.7016,250,67.24,40699.18871,0
2235,2025-03-29 13:15:00,605.42,605.65,605.37,605.51,148.0,2025-03-29 13:15:59.999,89612.52789,483,118.651,71842.0006,0
2236,2025-03-29 13:16:00,605.5,605.66,605.32,605.54,203.289,2025-03-29 13:16:59.999,123091.3657,681,160.259,97036.45281,0
2237,2025-03-29 13:17:00,605.53,605.69,605.34,605.65,94.734,2025-03-29 13:17:59.999,57361.63681,409,37.828,22906.15047,0
2238,2025-03-29 13:18:00,605.65,606.19,605.52,606.07,207.148,2025-03-29 13:18:59.999,125506.21776,863,145.731,88294.77071,0
2239,2025-03-29 13:19:00,606.07,606.3,605.81,606.3,101.133,2025-03-29 13:19:59.999,61293.30905,456,69.96,42403.89562,0
2240,2025-03-29 13:20:00,606.3,606.37,606.16,606.36,113.811,2025-03-29 13:20:59.999,69002.38683,467,99.89,60562.54565,0
2241,2025-03-29 13:21:00,606.36,606.8,606.2,606.8,116.322,2025-03-29 13:21:59.999,70547.21981,892,81.522,49439.55391,0
2242,2025-03-29 13:22:00,606.79,606.84,606.3,606.31,201.366,2025-03-29 13:22:59.999,122148.73194,467,53.18,32266.42246,0
2243,2025-03-29 13:23:00,606.31,606.4,606.28,606.34,75.052,2025-03-29 13:23:59.999,45507.46965,331,61.089,37041.27094,0
2244,2025-03-29 13:24:00,606.33,607.0,606.33,606.9,279.654,2025-03-29 13:24:59.999,169663.6046,525,231.346,140347.26483,0
2245,2025-03-29 13:25:00,606.9,607.0,606.79,606.79,94.764,2025-03-29 13:25:59.999,57508.93945,426,38.131,23140.03227,0
2246,2025-03-29 13:26:00,606.8,606.83,606.43,606.6,92.633,2025-03-29 13:26:59.999,56191.13965,523,51.876,31467.82858,0
2247,2025-03-29 13:27:00,606.59,606.6,605.61,605.79,437.949,2025-03-29 13:27:59.999,265424.10574,909,94.479,57249.83982,0
2248,2025-03-29 13:28:00,605.79,605.79,605.23,605.43,99.591,2025-03-29 13:28:59.999,60295.98656,647,31.545,19098.30248,0
2249,2025-03-29 13:29:00,605.42,605.47,605.3,605.47,108.537,2025-03-29 13:29:59.999,65705.13492,305,40.737,24660.42715,0
2250,2025-03-29 13:30:00,605.47,605.48,605.0,605.0,255.674,2025-03-29 13:30:59.999,154724.86612,591,89.892,54406.2158,0
2251,2025-03-29 13:31:00,605.01,605.09,604.46,604.81,287.358,2025-03-29 13:31:59.999,173787.93157,917,57.988,35067.85462,0
2252,2025-03-29 13:32:00,604.81,605.2,604.8,605.02,177.611,2025-03-29 13:32:59.999,107458.48234,500,78.505,47489.21761,0
2253,2025-03-29 13:33:00,605.01,605.29,604.95,605.28,76.695,2025-03-29 13:33:59.999,46407.95032,343,51.669,31266.27896,0
2254,2025-03-29 13:34:00,605.29,605.29,605.1,605.16,50.06,2025-03-29 13:34:59.999,30296.15612,405,38.412,23246.83873,0
2255,2025-03-29 13:35:00,605.17,605.49,605.17,605.35,112.584,2025-03-29 13:35:59.999,68154.83878,496,103.76,62813.23534,0
2256,2025-03-29 13:36:00,605.34,605.6,605.11,605.15,100.709,2025-03-29 13:36:59.999,60970.94431,518,53.778,32560.75542,0
2257,2025-03-29 13:37:00,605.16,605.2,604.82,604.98,61.145,2025-03-29 13:37:59.999,36991.98507,479,40.417,24450.84368,0
2258,2025-03-29 13:38:00,604.98,605.33,604.98,605.33,71.14,2025-03-29 13:38:59.999,43046.74105,308,39.722,24036.58569,0
2259,2025-03-29 13:39:00,605.33,605.33,604.86,604.87,45.909,2025-03-29 13:39:59.999,27778.64318,368,18.133,10971.74488,0
2260,2025-03-29 13:40:00,604.87,605.61,604.8,605.61,111.736,2025-03-29 13:40:59.999,67632.45681,537,106.36,64379.97919,0
2261,2025-03-29 13:41:00,605.61,605.87,605.3,605.3,54.574,2025-03-29 13:41:59.999,33053.62452,568,28.565,17302.31313,0
2262,2025-03-29 13:42:00,605.31,605.4,605.2,605.4,64.78,2025-03-29 13:42:59.999,39214.29694,420,42.195,25542.21426,0
2263,2025-03-29 13:43:00,605.4,605.77,605.31,605.69,140.027,2025-03-29 13:43:59.999,84800.87975,617,108.439,65670.9598,0
2264,2025-03-29 13:44:00,605.7,605.7,605.3,605.4,69.392,2025-03-29 13:44:59.999,42015.31567,379,37.182,22510.73809,0
2265,2025-03-29 13:45:00,605.39,605.86,605.39,605.79,45.49,2025-03-29 13:45:59.999,27550.77226,401,29.477,17852.63987,0
2266,2025-03-29 13:46:00,605.78,606.14,605.78,606.12,124.724,2025-03-29 13:46:59.999,75581.77019,531,115.108,69754.76768,0
2267,2025-03-29 13:47:00,606.12,606.56,606.02,606.5,512.087,2025-03-29 13:47:59.999,310454.03028,584,265.856,161165.08229,0
2268,2025-03-29 13:48:00,606.5,606.65,606.49,606.65,76.031,2025-03-29 13:48:59.999,46118.80101,301,58.048,35210.63445,0
2269,2025-03-29 13:49:00,606.64,606.74,606.43,606.55,192.562,2025-03-29 13:49:59.999,116806.17366,471,57.896,35121.04077,0
2270,2025-03-29 13:50:00,606.56,606.96,606.45,606.91,93.029,2025-03-29 13:50:59.999,56445.70215,476,85.621,51950.68148,0
2271,2025-03-29 13:51:00,606.91,607.0,606.73,607.0,42.651,2025-03-29 13:51:59.999,25883.39672,433,27.124,16460.99637,0
2272,2025-03-29 13:52:00,607.0,607.37,606.81,607.07,431.931,2025-03-29 13:52:59.999,262204.53111,780,288.637,175216.48127,0
2273,2025-03-29 13:53:00,607.08,607.56,607.08,607.53,334.366,2025-03-29 13:53:59.999,203081.83991,501,277.749,168691.3902,0
2274,2025-03-29 13:54:00,607.54,607.9,607.5,607.51,243.63,2025-03-29 13:54:59.999,148051.80165,592,138.744,84310.23632,0
2275,2025-03-29 13:55:00,607.51,607.65,607.27,607.64,106.443,2025-03-29 13:55:59.999,64657.86518,415,64.181,38984.77403,0
2276,2025-03-29 13:56:00,607.64,607.64,607.13,607.23,114.731,2025-03-29 13:56:59.999,69674.89814,524,64.91,39415.49242,0
2277,2025-03-29 13:57:00,607.22,607.8,607.22,607.57,110.223,2025-03-29 13:57:59.999,66964.24647,507,90.276,54845.28682,0
2278,2025-03-29 13:58:00,607.58,607.99,607.58,607.98,56.395,2025-03-29 13:58:59.999,34279.54294,321,47.648,28962.38732,0
2279,2025-03-29 13:59:00,607.98,607.99,607.8,607.99,65.757,2025-03-29 13:59:59.999,39972.75369,348,44.221,26880.82864,0
2280,2025-03-29 14:00:00,607.99,608.07,607.69,607.94,274.487,2025-03-29 14:00:59.999,166864.64703,878,172.884,105103.22521,0
2281,2025-03-29 14:01:00,607.93,607.93,607.69,607.77,104.103,2025-03-29 14:01:59.999,63270.83757,284,79.828,48516.92929,0
2282,2025-03-29 14:02:00,607.76,607.8,607.5,607.76,122.639,2025-03-29 14:02:59.999,74522.92761,559,27.593,16767.31209,0
2283,2025-03-29 14:03:00,607.75,608.5,607.75,608.49,128.427,2025-03-29 14:03:59.999,78097.53525,656,113.051,68748.26592,0
2284,2025-03-29 14:04:00,608.49,608.5,608.25,608.31,145.186,2025-03-29 14:04:59.999,88321.12906,401,74.464,45297.34302,0
2285,2025-03-29 14:05:00,608.3,608.32,607.63,607.83,183.419,2025-03-29 14:05:59.999,111530.0101,568,63.974,38890.87981,0
2286,2025-03-29 14:06:00,607.84,608.03,607.83,607.96,146.111,2025-03-29 14:06:59.999,88825.43749,372,119.743,72794.69059,0
2287,2025-03-29 14:07:00,607.97,607.97,607.3,607.78,130.539,2025-03-29 14:07:59.999,79312.20315,538,47.41,28802.0594,0
2288,2025-03-29 14:08:00,607.79,607.79,607.6,607.77,69.767,2025-03-29 14:08:59.999,42400.93935,292,28.066,17056.47178,0
2289,2025-03-29 14:09:00,607.78,607.78,607.06,607.21,132.767,2025-03-29 14:09:59.999,80626.37389,603,69.33,42095.43025,0
2290,2025-03-29 14:10:00,607.22,607.39,606.95,606.96,116.872,2025-03-29 14:10:59.999,70960.14382,600,53.165,32280.03256,0
2291,2025-03-29 14:11:00,606.95,606.96,606.78,606.9,92.587,2025-03-29 14:11:59.999,56186.70229,323,20.491,12435.57353,0
2292,2025-03-29 14:12:00,606.89,607.05,606.87,606.93,279.24,2025-03-29 14:12:59.999,169473.48827,489,65.796,39932.73306,0
2293,2025-03-29 14:13:00,606.93,606.94,606.69,606.69,120.975,2025-03-29 14:13:59.999,73413.95907,442,88.587,53758.58778,0
2294,2025-03-29 14:14:00,606.68,606.81,606.4,606.58,229.679,2025-03-29 14:14:59.999,139320.8283,595,150.61,91352.48338,0
2295,2025-03-29 14:15:00,606.59,606.7,606.18,606.28,192.395,2025-03-29 14:15:59.999,116662.026,399,30.777,18664.65708,0
2296,2025-03-29 14:16:00,606.27,606.4,606.13,606.4,110.392,2025-03-29 14:16:59.999,66926.02621,351,43.342,26275.97164,0
2297,2025-03-29 14:17:00,606.4,606.57,605.82,606.1,72.515,2025-03-29 14:17:59.999,43956.89253,559,27.682,16782.33746,0
2298,2025-03-29 14:18:00,606.1,606.4,606.09,606.39,115.734,2025-03-29 14:18:59.999,70157.16232,445,39.136,23723.0729,0
2299,2025-03-29 14:19:00,606.4,606.67,606.39,606.46,69.034,2025-03-29 14:19:59.999,41872.73792,365,48.694,29535.89784,0
2300,2025-03-29 14:20:00,606.45,606.78,606.34,606.78,97.807,2025-03-29 14:20:59.999,59329.93097,434,76.642,46492.66971,0
2301,2025-03-29 14:21:00,606.77,607.18,606.77,607.05,69.59,2025-03-29 14:21:59.999,42238.38544,421,35.402,21486.37856,0
2302,2025-03-29 14:22:00,607.04,607.04,606.73,606.73,49.144,2025-03-29 14:22:59.999,29823.02899,593,27.794,16866.18251,0
2303,2025-03-29 14:23:00,606.73,606.74,605.8,605.8,329.924,2025-03-29 14:23:59.999,199961.6358,1063,125.987,76358.70147,0
2304,2025-03-29 14:24:00,605.79,605.92,605.37,605.41,217.289,2025-03-29 14:24:59.999,131583.37683,694,57.297,34700.19193,0
2305,2025-03-29 14:25:00,605.4,605.85,605.29,605.77,210.151,2025-03-29 14:25:59.999,127245.71502,589,112.514,68128.79045,0
2306,2025-03-29 14:26:00,605.77,605.77,605.28,605.41,143.348,2025-03-29 14:26:59.999,86781.72674,456,44.928,27199.54186,0
2307,2025-03-29 14:27:00,605.42,605.84,605.4,605.83,150.405,2025-03-29 14:27:59.999,91079.91321,389,73.476,44496.0172,0
2308,2025-03-29 14:28:00,605.84,605.86,605.5,605.5,173.623,2025-03-29 14:28:59.999,105155.54868,373,48.978,29663.1489,0
2309,2025-03-29 14:29:00,605.51,605.6,605.43,605.59,70.068,2025-03-29 14:29:59.999,42427.34163,263,33.582,20333.43494,0
2310,2025-03-29 14:30:00,605.6,605.96,605.59,605.84,74.966,2025-03-29 14:30:59.999,45415.66044,576,40.422,24487.40084,0
2311,2025-03-29 14:31:00,605.84,605.84,605.4,605.67,89.804,2025-03-29 14:31:59.999,54381.90954,552,56.134,33991.26468,0
2312,2025-03-29 14:32:00,605.67,606.03,605.67,605.82,63.695,2025-03-29 14:32:59.999,38591.02321,362,23.253,14087.29776,0
2313,2025-03-29 14:33:00,605.82,605.83,605.76,605.82,45.894,2025-03-29 14:33:59.999,27803.36481,224,17.075,10344.40146,0
2314,2025-03-29 14:34:00,605.82,606.07,605.77,605.98,41.285,2025-03-29 14:34:59.999,25016.02713,401,27.94,16929.45606,0
2315,2025-03-29 14:35:00,605.98,606.28,605.93,606.28,37.478,2025-03-29 14:35:59.999,22713.34421,301,21.008,12732.75487,0
2316,2025-03-29 14:36:00,606.27,606.27,605.69,605.76,334.859,2025-03-29 14:36:59.999,202885.77365,681,103.007,62404.95134,0
2317,2025-03-29 14:37:00,605.76,605.91,605.7,605.85,51.077,2025-03-29 14:37:59.999,30943.53433,626,41.078,24886.0797,0
2318,2025-03-29 14:38:00,605.85,606.01,605.6,605.96,67.29,2025-03-29 14:38:59.999,40767.12143,538,33.399,20235.10914,0
2319,2025-03-29 14:39:00,605.96,606.29,605.96,606.22,54.37,2025-03-29 14:39:59.999,32955.84331,345,40.317,24436.5341,0
2320,2025-03-29 14:40:00,606.22,606.6,606.15,606.51,191.3,2025-03-29 14:40:59.999,115996.15369,639,168.629,102249.18509,0
2321,2025-03-29 14:41:00,606.5,606.8,606.5,606.77,129.712,2025-03-29 14:41:59.999,78682.53618,484,96.126,58308.12795,0
2322,2025-03-29 14:42:00,606.77,606.99,606.69,606.99,51.501,2025-03-29 14:42:59.999,31255.172,365,35.013,21249.88743,0
2323,2025-03-29 14:43:00,606.99,607.3,606.98,607.12,145.622,2025-03-29 14:43:59.999,88426.09888,504,74.389,45170.87958,0
2324,2025-03-29 14:44:00,607.12,607.13,607.0,607.0,59.784,2025-03-29 14:44:59.999,36293.87151,342,21.76,13209.48113,0
2325,2025-03-29 14:45:00,607.0,607.05,606.8,606.86,69.291,2025-03-29 14:45:59.999,42055.85211,471,29.014,17609.12162,0
2326,2025-03-29 14:46:00,606.86,606.87,606.59,606.76,40.487,2025-03-29 14:46:59.999,24563.47292,366,18.676,11330.28006,0
2327,2025-03-29 14:47:00,606.76,606.76,606.5,606.5,105.244,2025-03-29 14:47:59.999,63842.90928,321,33.161,20117.44194,0
2328,2025-03-29 14:48:00,606.51,606.51,605.91,605.93,84.158,2025-03-29 14:48:59.999,51022.8085,440,26.571,16105.93552,0
2329,2025-03-29 14:49:00,605.93,606.18,605.8,606.17,215.461,2025-03-29 14:49:59.999,130561.23164,481,166.64,100981.64063,0
2330,2025-03-29 14:50:00,606.18,606.2,605.97,606.08,83.589,2025-03-29 14:50:59.999,50661.3285,425,41.514,25159.69268,0
2331,2025-03-29 14:51:00,606.09,606.2,605.91,606.17,69.483,2025-03-29 14:51:59.999,42110.85337,346,23.422,14194.53428,0
2332,2025-03-29 14:52:00,606.17,606.17,605.98,606.14,64.485,2025-03-29 14:52:59.999,39084.29665,277,18.289,11085.04637,0
2333,2025-03-29 14:53:00,606.14,606.32,606.08,606.13,39.942,2025-03-29 14:53:59.999,24212.55711,382,24.126,14625.43521,0
2334,2025-03-29 14:54:00,606.13,606.21,606.08,606.08,30.078,2025-03-29 14:54:59.999,18231.3188,254,7.545,4573.31582,0
2335,2025-03-29 14:55:00,606.09,606.6,606.08,606.54,178.683,2025-03-29 14:55:59.999,108316.98611,366,162.29,98377.68805,0
2336,2025-03-29 14:56:00,606.55,606.55,606.22,606.23,123.736,2025-03-29 14:56:59.999,75029.91923,309,60.29,36554.35982,0
2337,2025-03-29 14:57:00,606.23,606.86,606.23,606.8,537.379,2025-03-29 14:57:59.999,325958.15645,489,505.415,306565.8042,0
2338,2025-03-29 14:58:00,606.8,606.81,606.62,606.77,81.027,2025-03-29 14:58:59.999,49162.79463,237,20.253,12287.17804,0
2339,2025-03-29 14:59:00,606.77,606.77,606.55,606.55,128.063,2025-03-29 14:59:59.999,77697.99362,184,33.293,20198.81831,0
2340,2025-03-29 15:00:00,606.56,606.8,606.55,606.72,83.375,2025-03-29 15:00:59.999,50579.0868,430,53.702,32578.36628,0
2341,2025-03-29 15:01:00,606.71,606.86,606.65,606.84,141.543,2025-03-29 15:01:59.999,85881.82378,482,87.366,53010.84999,0
2342,2025-03-29 15:02:00,606.84,607.3,606.83,607.3,230.099,2025-03-29 15:02:59.999,139686.19962,716,130.911,79470.00334,0
2343,2025-03-29 15:03:00,607.3,607.35,607.26,607.27,71.441,2025-03-29 15:03:59.999,43386.35652,302,36.478,22153.66284,0
2344,2025-03-29 15:04:00,607.27,607.6,607.26,607.6,132.985,2025-03-29 15:04:59.999,80778.68068,465,96.853,58832.05358,0
2345,2025-03-29 15:05:00,607.59,607.6,606.9,606.9,123.764,2025-03-29 15:05:59.999,75164.44512,603,47.67,28947.35761,0
2346,2025-03-29 15:06:00,606.91,607.09,606.9,607.02,111.251,2025-03-29 15:06:59.999,67527.80583,487,100.192,60815.27899,0
2347,2025-03-29 15:07:00,607.02,607.58,606.99,607.54,279.503,2025-03-29 15:07:59.999,169729.83193,791,254.553,154575.91206,0
2348,2025-03-29 15:08:00,607.55,607.87,607.54,607.85,203.575,2025-03-29 15:08:59.999,123709.05499,630,163.602,99413.84379,0
2349,2025-03-29 15:09:00,607.85,607.85,607.61,607.61,64.044,2025-03-29 15:09:59.999,38921.41423,209,25.207,15319.0287,0
2350,2025-03-29 15:10:00,607.62,607.82,607.61,607.81,55.115,2025-03-29 15:10:59.999,33495.08284,230,38.996,23698.67922,0
2351,2025-03-29 15:11:00,607.82,608.12,607.81,608.1,136.351,2025-03-29 15:11:59.999,82896.94861,470,112.314,68284.20471,0
2352,2025-03-29 15:12:00,608.1,608.11,608.03,608.03,54.703,2025-03-29 15:12:59.999,33262.18752,188,29.736,18081.14477,0
2353,2025-03-29 15:13:00,608.04,608.04,607.82,607.93,105.835,2025-03-29 15:13:59.999,64342.30868,390,45.347,27566.92358,0
2354,2025-03-29 15:14:00,607.93,608.03,607.82,607.82,38.756,2025-03-29 15:14:59.999,23561.33765,281,16.844,10240.35331,0
2355,2025-03-29 15:15:00,607.83,607.91,607.82,607.86,88.74,2025-03-29 15:15:59.999,53941.34015,274,68.159,41430.91722,0
2356,2025-03-29 15:16:00,607.87,608.0,607.8,607.8,112.452,2025-03-29 15:16:59.999,68357.34516,371,42.522,25848.44414,0
2357,2025-03-29 15:17:00,607.81,607.93,607.8,607.92,98.294,2025-03-29 15:17:59.999,59749.53438,372,75.36,45809.20394,0
2358,2025-03-29 15:18:00,607.93,608.09,607.93,608.09,41.994,2025-03-29 15:18:59.999,25533.69478,222,30.048,18270.12365,0
2359,2025-03-29 15:19:00,608.09,608.45,608.05,608.44,113.374,2025-03-29 15:19:59.999,68963.05991,573,94.009,57182.86097,0
2360,2025-03-29 15:20:00,608.44,608.44,608.05,608.06,72.359,2025-03-29 15:20:59.999,44011.45264,398,40.452,24605.31158,0
2361,2025-03-29 15:21:00,608.06,608.1,607.84,607.88,85.766,2025-03-29 15:21:59.999,52141.33285,538,68.136,41422.15418,0
2362,2025-03-29 15:22:00,607.89,608.0,607.63,607.64,43.542,2025-03-29 15:22:59.999,26466.35133,348,10.092,6134.69699,0
2363,2025-03-29 15:23:00,607.63,607.89,607.63,607.89,107.279,2025-03-29 15:23:59.999,65195.87627,296,96.654,58738.08543,0
2364,2025-03-29 15:24:00,607.89,607.89,606.61,606.61,184.074,2025-03-29 15:24:59.999,111742.19317,968,15.292,9282.62012,0
2365,2025-03-29 15:25:00,606.61,606.62,606.09,606.38,130.678,2025-03-29 15:25:59.999,79234.84686,565,22.947,13915.30346,0
2366,2025-03-29 15:26:00,606.38,606.5,606.38,606.42,32.114,2025-03-29 15:26:59.999,19475.81968,220,16.604,10069.59717,0
2367,2025-03-29 15:27:00,606.43,606.43,606.31,606.41,51.25,2025-03-29 15:27:59.999,31076.21016,261,16.792,10182.51874,0
2368,2025-03-29 15:28:00,606.41,606.41,606.4,606.41,34.159,2025-03-29 15:28:59.999,20714.3331,106,31.55,19132.2355,0
2369,2025-03-29 15:29:00,606.4,606.45,606.4,606.41,28.846,2025-03-29 15:29:59.999,17493.04467,172,8.886,5388.72102,0
2370,2025-03-29 15:30:00,606.4,606.4,606.08,606.09,216.596,2025-03-29 15:30:59.999,131314.57707,509,134.582,81589.50851,0
2371,2025-03-29 15:31:00,606.08,606.08,605.67,605.89,194.164,2025-03-29 15:31:59.999,117639.33837,474,83.607,50644.60487,0
2372,2025-03-29 15:32:00,605.9,606.08,605.9,606.08,109.365,2025-03-29 15:32:59.999,66270.53934,297,74.873,45370.59265,0
2373,2025-03-29 15:33:00,606.08,606.13,605.9,605.91,143.585,2025-03-29 15:33:59.999,87014.8585,300,24.056,14579.7738,0
2374,2025-03-29 15:34:00,605.91,605.97,605.83,605.84,78.351,2025-03-29 15:34:59.999,47472.45085,318,60.523,36670.40609,0
2375,2025-03-29 15:35:00,605.84,605.84,605.3,605.48,115.329,2025-03-29 15:35:59.999,69835.98096,808,29.644,17949.14866,0
2376,2025-03-29 15:36:00,605.48,605.48,604.65,604.94,205.37,2025-03-29 15:36:59.999,124232.56169,897,50.224,30377.75736,0
2377,2025-03-29 15:37:00,604.94,605.05,604.79,604.98,74.828,2025-03-29 15:37:59.999,45266.13959,416,44.852,27131.84109,0
2378,2025-03-29 15:38:00,604.98,605.67,604.97,605.67,167.731,2025-03-29 15:38:59.999,101510.33423,509,146.276,88523.16844,0
2379,2025-03-29 15:39:00,605.68,605.68,605.26,605.26,84.052,2025-03-29 15:39:59.999,50882.64627,428,29.34,17761.31857,0
2380,2025-03-29 15:40:00,605.27,605.65,605.26,605.44,86.652,2025-03-29 15:40:59.999,52468.2196,452,37.899,22945.51886,0
2381,2025-03-29 15:41:00,605.44,605.79,605.42,605.5,126.963,2025-03-29 15:41:59.999,76889.70059,620,79.341,48046.87991,0
2382,2025-03-29 15:42:00,605.51,605.64,605.42,605.53,62.291,2025-03-29 15:42:59.999,37718.80771,393,30.727,18605.50993,0
2383,2025-03-29 15:43:00,605.54,605.89,605.28,605.35,370.126,2025-03-29 15:43:59.999,224156.70612,743,301.928,182850.41508,0
2384,2025-03-29 15:44:00,605.36,605.36,604.64,604.69,119.427,2025-03-29 15:44:59.999,72235.7655,712,14.834,8974.37749,0
2385,2025-03-29 15:45:00,604.69,604.78,604.61,604.77,73.505,2025-03-29 15:45:59.999,44449.14817,368,21.115,12768.1761,0
2386,2025-03-29 15:46:00,604.77,605.18,604.77,605.18,86.433,2025-03-29 15:46:59.999,52286.05689,359,77.221,46712.70527,0
2387,2025-03-29 15:47:00,605.19,605.58,605.15,605.58,59.056,2025-03-29 15:47:59.999,35747.82381,405,36.303,21974.92181,0
2388,2025-03-29 15:48:00,605.58,605.65,605.53,605.53,41.479,2025-03-29 15:48:59.999,25120.11911,298,25.006,15143.74667,0
2389,2025-03-29 15:49:00,605.54,605.58,605.13,605.42,117.006,2025-03-29 15:49:59.999,70838.14992,545,97.113,58795.85761,0
2390,2025-03-29 15:50:00,605.41,605.41,605.15,605.4,67.618,2025-03-29 15:50:59.999,40927.44327,319,43.055,26060.89735,0
2391,2025-03-29 15:51:00,605.4,605.55,605.05,605.05,114.898,2025-03-29 15:51:59.999,69557.4742,411,54.682,33102.88335,0
2392,2025-03-29 15:52:00,605.05,605.34,605.05,605.27,48.415,2025-03-29 15:52:59.999,29300.14847,360,38.315,23187.65396,0
2393,2025-03-29 15:53:00,605.28,605.28,604.78,604.98,71.468,2025-03-29 15:53:59.999,43236.45346,543,19.618,11869.38133,0
2394,2025-03-29 15:54:00,604.99,604.99,604.81,604.89,47.746,2025-03-29 15:54:59.999,28881.7282,327,15.682,9486.01186,0
2395,2025-03-29 15:55:00,604.9,604.9,604.78,604.79,76.75,2025-03-29 15:55:59.999,46419.05892,300,33.846,20470.41124,0
2396,2025-03-29 15:56:00,604.79,604.86,604.7,604.7,51.059,2025-03-29 15:56:59.999,30878.09231,273,29.832,18040.50548,0
2397,2025-03-29 15:57:00,604.7,604.85,604.6,604.74,62.617,2025-03-29 15:57:59.999,37867.06926,414,35.781,21638.74148,0
2398,2025-03-29 15:58:00,604.74,604.75,604.6,604.66,30.563,2025-03-29 15:58:59.999,18480.21669,313,16.236,9817.20753,0
2399,2025-03-29 15:59:00,604.66,604.73,604.54,604.73,67.88,2025-03-29 15:59:59.999,41040.31274,432,30.714,18570.04912,0
2400,2025-03-29 16:00:00,604.72,606.02,604.72,606.01,180.251,2025-03-29 16:00:59.999,109068.96039,854,157.578,95347.06008,0
2401,2025-03-29 16:01:00,606.02,606.08,605.8,605.8,93.543,2025-03-29 16:01:59.999,56677.82947,620,67.694,41015.65874,0
2402,2025-03-29 16:02:00,605.8,606.47,605.8,606.47,95.109,2025-03-29 16:02:59.999,57641.73058,752,71.919,43584.91253,0
2403,2025-03-29 16:03:00,606.47,606.92,606.16,606.9,190.451,2025-03-29 16:03:59.999,115519.93815,978,144.628,87728.68197,0
2404,2025-03-29 16:04:00,606.9,607.2,606.46,606.46,114.787,2025-03-29 16:04:59.999,69662.98386,923,42.488,25790.03501,0
2405,2025-03-29 16:05:00,606.46,606.47,606.02,606.02,127.169,2025-03-29 16:05:59.999,77090.43105,816,38.876,23567.79948,0
2406,2025-03-29 16:06:00,606.03,606.16,605.97,606.02,81.404,2025-03-29 16:06:59.999,49334.36106,634,35.559,21549.87227,0
2407,2025-03-29 16:07:00,606.01,606.02,605.63,605.63,62.145,2025-03-29 16:07:59.999,37643.84615,654,16.424,9947.46563,0
2408,2025-03-29 16:08:00,605.63,606.1,605.63,606.09,126.228,2025-03-29 16:08:59.999,76473.09422,773,98.605,59739.36879,0
2409,2025-03-29 16:09:00,606.1,606.2,606.04,606.09,60.569,2025-03-29 16:09:59.999,36712.05035,695,15.028,9108.80895,0
2410,2025-03-29 16:10:00,606.08,606.54,606.07,606.41,74.443,2025-03-29 16:10:59.999,45135.26212,811,41.517,25171.54617,0
2411,2025-03-29 16:11:00,606.41,606.8,606.4,606.77,109.358,2025-03-29 16:11:59.999,66340.24769,749,44.079,26739.87175,0
2412,2025-03-29 16:12:00,606.77,606.87,606.7,606.85,125.489,2025-03-29 16:12:59.999,76147.44774,633,48.79,29603.75581,0
2413,2025-03-29 16:13:00,606.86,607.14,606.76,607.14,119.06,2025-03-29 16:13:59.999,72253.2233,584,60.981,37008.3776,0
2414,2025-03-29 16:14:00,607.14,607.3,606.84,606.85,99.865,2025-03-29 16:14:59.999,60625.36067,769,30.726,18651.9337,0
2415,2025-03-29 16:15:00,606.84,606.85,606.2,606.2,85.25,2025-03-29 16:15:59.999,51703.09397,705,16.2,9826.4873,0
2416,2025-03-29 16:16:00,606.2,606.42,606.13,606.27,195.627,2025-03-29 16:16:59.999,118600.31529,833,119.508,72451.69843,0
2417,2025-03-29 16:17:00,606.27,606.28,605.79,605.99,589.748,2025-03-29 16:17:59.999,357467.63363,928,32.468,19673.70356,0
2418,2025-03-29 16:18:00,605.99,606.5,605.98,606.43,100.793,2025-03-29 16:18:59.999,61105.01512,674,52.854,32041.78049,0
2419,2025-03-29 16:19:00,606.43,606.44,605.9,605.9,107.675,2025-03-29 16:19:59.999,65260.91518,706,26.526,16076.05169,0
2420,2025-03-29 16:20:00,605.91,605.91,605.66,605.7,74.131,2025-03-29 16:20:59.999,44906.72599,625,11.318,6856.24177,0
2421,2025-03-29 16:21:00,605.71,605.92,605.5,605.5,82.601,2025-03-29 16:21:59.999,50032.83,799,21.024,12735.18827,0
2422,2025-03-29 16:22:00,605.5,605.8,605.5,605.79,66.863,2025-03-29 16:22:59.999,40493.96588,493,37.078,22455.51788,0
2423,2025-03-29 16:23:00,605.8,606.0,605.79,605.9,46.429,2025-03-29 16:23:59.999,28132.64495,472,17.548,10632.72466,0
2424,2025-03-29 16:24:00,605.91,605.91,605.41,605.41,127.379,2025-03-29 16:24:59.999,77152.04221,736,22.632,13707.31508,0
2425,2025-03-29 16:25:00,605.41,605.42,605.2,605.26,57.377,2025-03-29 16:25:59.999,34727.29955,492,11.303,6840.80274,0
2426,2025-03-29 16:26:00,605.27,605.27,604.86,604.91,245.467,2025-03-29 16:26:59.999,148505.6204,760,77.329,46777.30775,0
2427,2025-03-29 16:27:00,604.91,605.43,604.91,605.42,194.322,2025-03-29 16:27:59.999,117575.19085,642,154.724,93613.43122,0
2428,2025-03-29 16:28:00,605.43,605.48,605.24,605.24,53.854,2025-03-29 16:28:59.999,32603.02572,616,20.141,12193.95602,0
2429,2025-03-29 16:29:00,605.23,605.54,605.23,605.24,62.124,2025-03-29 16:29:59.999,37609.32118,624,29.65,17948.29974,0
2430,2025-03-29 16:30:00,605.25,605.49,605.11,605.48,211.802,2025-03-29 16:30:59.999,128188.38717,1011,109.066,66015.25352,0
2431,2025-03-29 16:31:00,605.48,605.77,605.47,605.73,181.345,2025-03-29 16:31:59.999,109814.42016,650,147.829,89514.65854,0
2432,2025-03-29 16:32:00,605.73,606.28,605.72,606.12,130.381,2025-03-29 16:32:59.999,79023.06589,762,40.148,24327.28845,0
2433,2025-03-29 16:33:00,606.12,606.14,606.0,606.04,133.817,2025-03-29 16:33:59.999,81100.43678,555,54.779,33199.54797,0
2434,2025-03-29 16:34:00,606.05,606.28,606.02,606.06,110.901,2025-03-29 16:34:59.999,67220.1855,642,53.664,32525.47085,0
2435,2025-03-29 16:35:00,606.06,606.3,606.06,606.14,111.918,2025-03-29 16:35:59.999,67842.17631,590,52.636,31907.5419,0
2436,2025-03-29 16:36:00,606.13,606.2,606.0,606.09,58.807,2025-03-29 16:36:59.999,35642.65752,516,16.916,10252.80376,0
2437,2025-03-29 16:37:00,606.09,606.19,605.9,605.91,144.053,2025-03-29 16:37:59.999,87302.28411,557,33.62,20374.95361,0
2438,2025-03-29 16:38:00,605.91,606.11,605.85,605.85,122.381,2025-03-29 16:38:59.999,74167.76027,549,36.639,22203.53088,0
2439,2025-03-29 16:39:00,605.85,605.96,605.6,605.6,98.497,2025-03-29 16:39:59.999,59674.90703,562,47.104,28539.24538,0
2440,2025-03-29 16:40:00,605.6,605.61,605.2,605.21,117.88,2025-03-29 16:40:59.999,71368.42186,611,57.567,34849.69582,0
2441,2025-03-29 16:41:00,605.2,605.2,605.1,605.1,80.807,2025-03-29 16:41:59.999,48898.48929,460,25.376,15355.74629,0
2442,2025-03-29 16:42:00,605.1,605.11,604.86,604.86,102.809,2025-03-29 16:42:59.999,62193.64829,479,23.767,14377.79921,0
2443,2025-03-29 16:43:00,604.86,605.08,604.65,604.65,267.716,2025-03-29 16:43:59.999,161924.42039,709,89.994,54436.40041,0
2444,2025-03-29 16:44:00,604.65,604.73,604.51,604.51,93.554,2025-03-29 16:44:59.999,56564.77053,559,24.021,14523.34182,0
2445,2025-03-29 16:45:00,604.52,604.6,604.13,604.14,374.833,2025-03-29 16:45:59.999,226561.19636,855,123.71,74776.83576,0
2446,2025-03-29 16:46:00,604.14,604.21,602.15,602.96,1792.028,2025-03-29 16:46:59.999,1080593.23313,4259,872.327,525958.92931,0
2447,2025-03-29 16:47:00,602.97,603.8,602.96,603.45,287.801,2025-03-29 16:47:59.999,173680.60219,1722,183.535,110757.02833,0
2448,2025-03-29 16:48:00,603.46,603.51,602.83,602.84,666.53,2025-03-29 16:48:59.999,402051.88217,1229,391.81,236367.038,0
2449,2025-03-29 16:49:00,602.84,602.89,602.1,602.38,100.767,2025-03-29 16:49:59.999,60713.41377,808,19.7,11869.40171,0
2450,2025-03-29 16:50:00,602.38,602.39,601.62,601.62,257.637,2025-03-29 16:50:59.999,155099.30777,1260,58.413,35170.08695,0
2451,2025-03-29 16:51:00,601.63,602.02,601.43,602.02,278.463,2025-03-29 16:51:59.999,167528.11038,743,117.575,70740.82272,0
2452,2025-03-29 16:52:00,602.02,602.57,601.7,602.45,306.363,2025-03-29 16:52:59.999,184499.54956,772,158.611,95538.30414,0
2453,2025-03-29 16:53:00,602.45,602.55,602.28,602.49,159.632,2025-03-29 16:53:59.999,96157.6903,552,51.629,31100.62897,0
2454,2025-03-29 16:54:00,602.49,602.55,602.1,602.1,61.236,2025-03-29 16:54:59.999,36890.79919,468,16.103,9701.16313,0
2455,2025-03-29 16:55:00,602.11,602.11,601.37,601.43,374.553,2025-03-29 16:55:59.999,225310.78062,1348,198.286,119278.89173,0
2456,2025-03-29 16:56:00,601.43,601.72,601.43,601.7,93.36,2025-03-29 16:56:59.999,56165.13369,448,58.078,34937.35285,0
2457,2025-03-29 16:57:00,601.7,601.8,601.31,601.51,211.51,2025-03-29 16:57:59.999,127219.20307,636,51.454,30953.6363,0
2458,2025-03-29 16:58:00,601.51,601.57,601.34,601.56,98.36,2025-03-29 16:58:59.999,59162.29067,599,43.323,26058.70732,0
2459,2025-03-29 16:59:00,601.57,602.1,601.55,602.09,237.704,2025-03-29 16:59:59.999,143019.95012,454,189.678,114121.71993,0
2460,2025-03-29 17:00:00,602.09,602.09,601.54,601.54,143.676,2025-03-29 17:00:59.999,86484.0828,893,76.305,45932.15956,0
2461,2025-03-29 17:01:00,601.54,602.48,601.42,602.3,139.51,2025-03-29 17:01:59.999,83982.46583,928,114.587,68980.96991,0
2462,2025-03-29 17:02:00,602.3,602.56,600.81,600.91,892.146,2025-03-29 17:02:59.999,536453.8281,1696,178.091,107060.61399,0
2463,2025-03-29 17:03:00,600.9,601.2,600.78,601.15,405.798,2025-03-29 17:03:59.999,243862.07488,871,212.727,127841.12591,0
2464,2025-03-29 17:04:00,601.15,601.36,601.15,601.36,63.461,2025-03-29 17:04:59.999,38153.10625,364,40.293,24224.61064,0
2465,2025-03-29 17:05:00,601.35,601.85,601.35,601.68,81.806,2025-03-29 17:05:59.999,49225.72508,571,44.475,26761.23935,0
2466,2025-03-29 17:06:00,601.67,601.73,601.29,601.72,223.638,2025-03-29 17:06:59.999,134518.73271,563,146.024,87838.60531,0
2467,2025-03-29 17:07:00,601.73,601.86,601.54,601.78,99.581,2025-03-29 17:07:59.999,59921.66577,539,71.001,42724.43211,0
2468,2025-03-29 17:08:00,601.78,601.82,601.3,601.31,124.187,2025-03-29 17:08:59.999,74716.05177,508,33.403,20097.48371,0
2469,2025-03-29 17:09:00,601.3,601.77,601.24,601.77,111.741,2025-03-29 17:09:59.999,67200.52047,544,76.163,45804.66197,0
2470,2025-03-29 17:10:00,601.76,601.96,601.3,601.59,158.466,2025-03-29 17:10:59.999,95356.8918,862,39.288,23642.11882,0
2471,2025-03-29 17:11:00,601.59,601.66,601.08,601.09,196.677,2025-03-29 17:11:59.999,118272.38199,667,36.728,22090.49186,0
2472,2025-03-29 17:12:00,601.09,601.11,599.28,599.77,2464.298,2025-03-29 17:12:59.999,1478503.78765,2582,308.221,184913.92628,0
2473,2025-03-29 17:13:00,599.76,599.9,599.5,599.54,800.693,2025-03-29 17:13:59.999,480141.34971,1011,350.214,209987.31505,0
2474,2025-03-29 17:14:00,599.53,599.89,599.25,599.77,420.122,2025-03-29 17:14:59.999,251861.81661,918,160.037,95950.54098,0
2475,2025-03-29 17:15:00,599.76,599.77,597.66,598.53,1888.535,2025-03-29 17:15:59.999,1130122.83944,4000,732.157,438073.69698,0
2476,2025-03-29 17:16:00,598.53,598.53,597.46,598.33,621.59,2025-03-29 17:16:59.999,371684.8219,2110,357.587,213832.67063,0
2477,2025-03-29 17:17:00,598.32,598.33,596.97,597.42,624.968,2025-03-29 17:17:59.999,373385.36858,1936,201.0,120064.42755,0
2478,2025-03-29 17:18:00,597.42,598.09,597.41,598.01,729.862,2025-03-29 17:18:59.999,436329.41391,2016,336.135,200943.43422,0
2479,2025-03-29 17:19:00,598.02,599.1,598.01,598.91,369.232,2025-03-29 17:19:59.999,221084.22751,1324,195.734,117171.81501,0
2480,2025-03-29 17:20:00,598.9,599.57,598.81,599.22,1674.929,2025-03-29 17:20:59.999,1003879.52865,1523,870.174,521466.11877,0
2481,2025-03-29 17:21:00,599.23,599.23,597.85,598.03,313.265,2025-03-29 17:21:59.999,187559.30611,1337,116.653,69827.93431,0
2482,2025-03-29 17:22:00,598.03,599.06,597.9,599.06,211.383,2025-03-29 17:22:59.999,126507.18909,1181,124.75,74656.49857,0
2483,2025-03-29 17:23:00,599.06,599.16,598.52,599.02,220.236,2025-03-29 17:23:59.999,131890.65159,905,115.089,68927.08328,0
2484,2025-03-29 17:24:00,599.03,599.03,598.38,598.38,167.081,2025-03-29 17:24:59.999,100020.90586,634,49.129,29406.48088,0
2485,2025-03-29 17:25:00,598.39,599.88,598.35,599.88,885.923,2025-03-29 17:25:59.999,530677.22081,973,701.342,420075.14008,0
2486,2025-03-29 17:26:00,599.88,600.89,599.87,600.78,299.506,2025-03-29 17:26:59.999,179810.58019,1085,177.57,106608.28558,0
2487,2025-03-29 17:27:00,600.77,601.92,600.77,601.89,273.302,2025-03-29 17:27:59.999,164319.22876,1270,203.15,122135.58272,0
2488,2025-03-29 17:28:00,601.89,601.89,601.49,601.67,241.45,2025-03-29 17:28:59.999,145263.34974,906,89.188,53661.83941,0
2489,2025-03-29 17:29:00,601.67,602.06,601.63,601.98,217.082,2025-03-29 17:29:59.999,130668.46784,748,150.33,90493.57072,0
2490,2025-03-29 17:30:00,601.98,604.08,601.97,603.52,472.018,2025-03-29 17:30:59.999,284658.52169,2679,373.505,225232.76174,0
2491,2025-03-29 17:31:00,603.53,604.4,603.52,603.88,192.655,2025-03-29 17:31:59.999,116363.34706,1165,138.976,83938.74781,0
2492,2025-03-29 17:32:00,603.88,605.0,603.8,604.99,471.657,2025-03-29 17:32:59.999,285114.52291,1401,380.908,230275.07115,0
2493,2025-03-29 17:33:00,605.0,605.1,604.1,605.0,258.105,2025-03-29 17:33:59.999,156055.63186,1015,165.001,99767.26237,0
2494,2025-03-29 17:34:00,604.99,605.85,604.99,605.35,388.554,2025-03-29 17:34:59.999,235238.56551,1113,276.647,167497.70299,0
2495,2025-03-29 17:35:00,605.36,605.85,604.38,604.54,1308.965,2025-03-29 17:35:59.999,792482.94171,1582,1057.229,640160.17663,0
2496,2025-03-29 17:36:00,604.55,604.8,604.0,604.01,605.18,2025-03-29 17:36:59.999,365886.83534,1312,92.572,55942.66851,0
2497,2025-03-29 17:37:00,604.01,604.01,602.94,603.35,286.281,2025-03-29 17:37:59.999,172711.14223,1311,88.471,53382.36307,0
2498,2025-03-29 17:38:00,603.35,603.39,602.87,603.09,102.429,2025-03-29 17:38:59.999,61771.95757,660,34.894,21045.63906,0
2499,2025-03-29 17:39:00,603.1,603.6,602.75,603.59,131.232,2025-03-29 17:39:59.999,79129.04506,889,47.653,28737.44002,0
2500,2025-03-29 17:40:00,603.59,603.59,602.93,603.08,451.026,2025-03-29 17:40:59.999,272033.12393,934,74.03,44649.19117,0
2501,2025-03-29 17:41:00,603.08,603.09,602.2,602.49,106.115,2025-03-29 17:41:59.999,63942.60448,794,48.67,29326.73294,0
2502,2025-03-29 17:42:00,602.5,602.59,601.76,602.02,138.782,2025-03-29 17:42:59.999,83559.47049,806,78.686,47371.37269,0
2503,2025-03-29 17:43:00,602.01,602.2,601.8,601.81,112.054,2025-03-29 17:43:59.999,67466.37878,700,16.329,9831.31744,0
2504,2025-03-29 17:44:00,601.81,601.81,600.91,601.0,119.152,2025-03-29 17:44:59.999,71636.49076,966,45.558,27391.97553,0
2505,2025-03-29 17:45:00,601.01,601.8,601.01,601.79,124.927,2025-03-29 17:45:59.999,75132.30661,733,81.131,48792.20946,0
2506,2025-03-29 17:46:00,601.79,602.87,601.79,602.47,129.302,2025-03-29 17:46:59.999,77905.51421,1243,83.128,50081.14681,0
2507,2025-03-29 17:47:00,602.46,602.59,601.71,601.82,289.491,2025-03-29 17:47:59.999,174256.75773,1366,122.981,74039.22862,0
2508,2025-03-29 17:48:00,601.82,602.76,601.82,602.49,71.679,2025-03-29 17:48:59.999,43170.54357,953,56.269,33889.53958,0
2509,2025-03-29 17:49:00,602.49,602.64,602.16,602.16,164.877,2025-03-29 17:49:59.999,99320.83916,885,111.875,67391.4216,0
2510,2025-03-29 17:50:00,602.17,602.17,601.29,601.31,243.994,2025-03-29 17:50:59.999,146777.20397,596,44.369,26695.24731,0
2511,2025-03-29 17:51:00,601.31,601.31,600.54,600.65,250.896,2025-03-29 17:51:59.999,150746.01019,1029,63.331,38044.5052,0
2512,2025-03-29 17:52:00,600.64,600.66,599.65,599.82,1240.911,2025-03-29 17:52:59.999,744615.97335,1245,62.768,37677.93089,0
2513,2025-03-29 17:53:00,599.81,600.49,599.73,600.48,158.726,2025-03-29 17:53:59.999,95256.00471,748,108.493,65111.79967,0
2514,2025-03-29 17:54:00,600.48,600.59,600.21,600.32,128.529,2025-03-29 17:54:59.999,77161.38759,556,62.135,37300.60341,0
2515,2025-03-29 17:55:00,600.33,600.36,599.81,600.25,188.281,2025-03-29 17:55:59.999,112991.64228,778,58.713,35234.65277,0
2516,2025-03-29 17:56:00,600.25,600.72,600.25,600.67,169.765,2025-03-29 17:56:59.999,101956.80577,579,106.936,64218.79276,0
2517,2025-03-29 17:57:00,600.67,600.8,600.47,600.51,107.168,2025-03-29 17:57:59.999,64373.14298,451,42.726,25664.46857,0
2518,2025-03-29 17:58:00,600.5,600.7,600.5,600.67,60.669,2025-03-29 17:58:59.999,36438.09854,346,25.535,15336.60087,0
2519,2025-03-29 17:59:00,600.67,600.89,600.67,600.84,133.389,2025-03-29 17:59:59.999,80142.2813,294,101.892,61218.22046,0
2520,2025-03-29 18:00:00,600.84,600.85,600.28,600.48,942.326,2025-03-29 18:00:59.999,565833.49445,906,109.769,65904.03551,0
2521,2025-03-29 18:01:00,600.49,600.9,600.41,600.57,6665.955,2025-03-29 18:01:59.999,4005458.74414,1056,6040.146,3629451.02649,0
2522,2025-03-29 18:02:00,600.56,601.52,600.56,601.16,1739.506,2025-03-29 18:02:59.999,1045349.36043,1007,1542.589,926966.8548,0
2523,2025-03-29 18:03:00,601.16,601.77,601.16,601.77,247.158,2025-03-29 18:03:59.999,148679.35505,961,207.48,124809.69727,0
2524,2025-03-29 18:04:00,601.77,601.78,600.3,600.31,289.19,2025-03-29 18:04:59.999,173830.50397,925,28.527,17154.92687,0
2525,2025-03-29 18:05:00,600.3,600.31,599.14,599.14,177.54,2025-03-29 18:05:59.999,106475.6158,1013,19.209,11520.77166,0
2526,2025-03-29 18:06:00,599.15,599.63,599.09,599.54,250.581,2025-03-29 18:06:59.999,150180.13663,884,166.207,99605.24435,0
2527,2025-03-29 18:07:00,599.54,600.53,599.53,600.41,181.52,2025-03-29 18:07:59.999,108927.96111,894,127.022,76215.14118,0
2528,2025-03-29 18:08:00,600.4,601.6,600.4,601.53,107.021,2025-03-29 18:08:59.999,64308.70737,1217,63.988,38448.47671,0
2529,2025-03-29 18:09:00,601.53,601.54,601.16,601.16,144.444,2025-03-29 18:09:59.999,86858.11464,539,39.905,23996.39045,0
2530,2025-03-29 18:10:00,601.17,601.38,600.94,601.03,210.682,2025-03-29 18:10:59.999,126656.83362,684,89.717,53928.23027,0
2531,2025-03-29 18:11:00,601.03,601.06,600.18,600.55,187.08,2025-03-29 18:11:59.999,112346.15941,869,60.151,36118.3853,0
2532,2025-03-29 18:12:00,600.55,601.4,600.54,601.23,157.913,2025-03-29 18:12:59.999,94916.97544,689,109.273,65683.58058,0
2533,2025-03-29 18:13:00,601.23,601.5,601.13,601.38,249.75,2025-03-29 18:13:59.999,150174.36066,767,167.329,100613.01484,0
2534,2025-03-29 18:14:00,601.38,601.7,601.14,601.42,285.998,2025-03-29 18:14:59.999,171992.38346,856,144.289,86766.04003,0
2535,2025-03-29 18:15:00,601.42,601.65,601.0,601.42,386.755,2025-03-29 18:15:59.999,232604.81977,1180,195.456,117553.14175,0
2536,2025-03-29 18:16:00,601.42,601.43,600.4,600.41,218.898,2025-03-29 18:16:59.999,131545.42518,1151,48.02,28859.82608,0
2537,2025-03-29 18:17:00,600.4,601.14,600.37,601.12,119.649,2025-03-29 18:17:59.999,71865.78834,866,83.345,50060.21906,0
2538,2025-03-29 18:18:00,601.13,601.24,600.49,600.49,101.234,2025-03-29 18:18:59.999,60826.51748,842,48.54,29164.53631,0
2539,2025-03-29 18:19:00,600.5,601.34,600.49,601.31,155.679,2025-03-29 18:19:59.999,93569.87427,615,123.337,74129.06825,0
2540,2025-03-29 18:20:00,601.31,601.31,600.9,601.07,105.894,2025-03-29 18:20:59.999,63655.81503,664,24.027,14440.1672,0
2541,2025-03-29 18:21:00,601.07,601.37,600.98,601.11,157.58,2025-03-29 18:21:59.999,94740.84764,735,62.76,37732.35517,0
2542,2025-03-29 18:22:00,601.1,601.4,601.03,601.39,141.918,2025-03-29 18:22:59.999,85326.05173,803,90.326,54311.50105,0
2543,2025-03-29 18:23:00,601.39,601.88,601.39,601.51,117.916,2025-03-29 18:23:59.999,70941.98965,680,88.561,53278.85465,0
2544,2025-03-29 18:24:00,601.5,601.5,600.86,600.86,107.31,2025-03-29 18:24:59.999,64499.01649,533,27.969,16809.13232,0
2545,2025-03-29 18:25:00,600.87,601.0,600.3,600.38,110.104,2025-03-29 18:25:59.999,66129.10723,628,47.737,28671.59108,0
2546,2025-03-29 18:26:00,600.38,600.62,600.34,600.61,143.303,2025-03-29 18:26:59.999,86053.2587,440,67.928,40793.13788,0
2547,2025-03-29 18:27:00,600.61,600.81,600.5,600.7,116.606,2025-03-29 18:27:59.999,70038.33138,396,39.042,23450.36636,0
2548,2025-03-29 18:28:00,600.7,601.32,600.7,601.29,78.833,2025-03-29 18:28:59.999,47389.82402,433,44.239,26594.19325,0
2549,2025-03-29 18:29:00,601.3,602.23,601.3,602.2,119.678,2025-03-29 18:29:59.999,72029.92723,675,103.782,62462.03126,0
2550,2025-03-29 18:30:00,602.21,602.62,602.19,602.62,282.09,2025-03-29 18:30:59.999,169938.44901,847,205.639,123883.54775,0
2551,2025-03-29 18:31:00,602.61,603.17,602.22,603.09,172.156,2025-03-29 18:31:59.999,103788.03618,777,118.959,71718.11264,0
2552,2025-03-29 18:32:00,603.1,603.57,603.0,603.3,166.355,2025-03-29 18:32:59.999,100356.60014,630,125.958,75987.10963,0
2553,2025-03-29 18:33:00,603.31,603.6,603.2,603.6,125.002,2025-03-29 18:33:59.999,75433.45243,433,38.827,23430.23833,0
2554,2025-03-29 18:34:00,603.6,603.6,602.59,602.61,97.063,2025-03-29 18:34:59.999,58551.64722,619,35.577,21461.12604,0
2555,2025-03-29 18:35:00,602.62,602.86,602.47,602.65,105.297,2025-03-29 18:35:59.999,63462.50368,477,58.445,35224.51496,0
2556,2025-03-29 18:36:00,602.64,603.41,602.61,603.19,262.68,2025-03-29 18:36:59.999,158415.39125,778,71.439,43068.22839,0
2557,2025-03-29 18:37:00,603.2,603.2,602.26,602.26,130.567,2025-03-29 18:37:59.999,78682.56381,542,9.926,5980.58405,0
2558,2025-03-29 18:38:00,602.27,603.2,602.27,603.04,142.044,2025-03-29 18:38:59.999,85606.71958,736,105.825,63766.10754,0
2559,2025-03-29 18:39:00,603.04,603.05,602.4,602.4,220.653,2025-03-29 18:39:59.999,133011.84402,687,37.469,22583.9059,0
2560,2025-03-29 18:40:00,602.41,603.04,602.41,602.93,111.676,2025-03-29 18:40:59.999,67320.46563,685,55.696,33570.93238,0
2561,2025-03-29 18:41:00,602.92,602.93,602.23,602.26,92.713,2025-03-29 18:41:59.999,55870.94893,535,10.605,6389.46375,0
2562,2025-03-29 18:42:00,602.25,602.99,602.25,602.79,102.431,2025-03-29 18:42:59.999,61723.48627,568,71.856,43292.69819,0
2563,2025-03-29 18:43:00,602.79,602.9,602.55,602.84,99.066,2025-03-29 18:43:59.999,59715.06291,430,28.793,17355.09285,0
2564,2025-03-29 18:44:00,602.85,602.9,602.7,602.85,59.862,2025-03-29 18:44:59.999,36087.28187,370,8.724,5259.04306,0
2565,2025-03-29 18:45:00,602.86,603.06,602.6,602.81,86.287,2025-03-29 18:45:59.999,52022.1674,540,43.392,26160.07986,0
2566,2025-03-29 18:46:00,602.8,603.1,602.31,602.93,114.274,2025-03-29 18:46:59.999,68876.73732,754,53.764,32407.63531,0
2567,2025-03-29 18:47:00,602.93,603.07,602.5,603.06,220.084,2025-03-29 18:47:59.999,132651.42641,911,107.696,64908.16318,0
2568,2025-03-29 18:48:00,603.06,603.08,602.61,602.79,83.478,2025-03-29 18:48:59.999,50324.096,562,38.889,23443.7965,0
2569,2025-03-29 18:49:00,602.8,603.36,602.62,603.29,65.005,2025-03-29 18:49:59.999,39198.78173,454,45.615,27507.94761,0
2570,2025-03-29 18:50:00,603.3,603.5,602.94,603.13,83.578,2025-03-29 18:50:59.999,50415.27353,536,26.636,16066.86086,0
2571,2025-03-29 18:51:00,603.13,603.21,603.0,603.01,82.843,2025-03-29 18:51:59.999,49964.52557,492,26.762,16141.00654,0
2572,2025-03-29 18:52:00,603.01,603.01,602.5,602.5,86.1,2025-03-29 18:52:59.999,51896.43825,353,18.562,11187.49412,0
2573,2025-03-29 18:53:00,602.5,603.0,602.5,602.71,155.966,2025-03-29 18:53:59.999,94024.03532,523,102.636,61872.71637,0
2574,2025-03-29 18:54:00,602.71,602.71,602.05,602.2,89.356,2025-03-29 18:54:59.999,53817.012,430,16.727,10073.30854,0
2575,2025-03-29 18:55:00,602.19,602.2,601.65,601.72,124.245,2025-03-29 18:55:59.999,74783.951,458,58.678,35316.74002,0
2576,2025-03-29 18:56:00,601.73,602.07,601.56,601.65,99.733,2025-03-29 18:56:59.999,60023.14912,372,25.109,15111.61807,0
2577,2025-03-29 18:57:00,601.65,602.38,601.65,602.34,235.265,2025-03-29 18:57:59.999,141628.83398,534,56.414,33960.46064,0
2578,2025-03-29 18:58:00,602.33,602.66,602.27,602.51,88.467,2025-03-29 18:58:59.999,53298.44463,523,37.397,22528.55762,0
2579,2025-03-29 18:59:00,602.51,603.38,602.46,603.37,264.969,2025-03-29 18:59:59.999,159748.91375,774,211.236,127355.2638,0
2580,2025-03-29 19:00:00,603.38,604.54,603.38,604.47,263.584,2025-03-29 19:00:59.999,159163.45736,1064,180.393,108926.58718,0
2581,2025-03-29 19:01:00,604.47,605.08,604.43,604.75,656.556,2025-03-29 19:01:59.999,397037.96819,1230,535.412,323777.0571,0
2582,2025-03-29 19:02:00,604.75,604.75,603.67,603.88,437.261,2025-03-29 19:02:59.999,264109.06574,1046,332.415,200768.619,0
2583,2025-03-29 19:03:00,603.87,604.51,603.84,604.51,317.804,2025-03-29 19:03:59.999,191972.52156,1164,156.785,94708.59968,0
2584,2025-03-29 19:04:00,604.51,605.24,604.51,605.24,257.834,2025-03-29 19:04:59.999,155983.86116,941,203.095,122866.12288,0
2585,2025-03-29 19:05:00,605.24,605.92,604.87,605.75,216.641,2025-03-29 19:05:59.999,131126.22606,1078,181.555,109892.92938,0
2586,2025-03-29 19:06:00,605.74,605.75,605.1,605.12,88.301,2025-03-29 19:06:59.999,53449.04934,566,54.0,32684.41857,0
2587,2025-03-29 19:07:00,605.12,605.27,604.8,604.81,60.321,2025-03-29 19:07:59.999,36499.40406,337,28.828,17443.06853,0
2588,2025-03-29 19:08:00,604.8,604.81,604.32,604.32,88.457,2025-03-29 19:08:59.999,53485.95637,390,9.36,5660.30944,0
2589,2025-03-29 19:09:00,604.33,604.34,603.84,603.87,75.279,2025-03-29 19:09:59.999,45473.54219,390,16.797,10145.00211,0
2590,2025-03-29 19:10:00,603.86,603.99,603.61,603.74,105.53,2025-03-29 19:10:59.999,63716.8235,456,28.257,17059.56077,0
2591,2025-03-29 19:11:00,603.74,603.8,603.23,603.41,74.072,2025-03-29 19:11:59.999,44701.92086,454,17.215,10388.2145,0
2592,2025-03-29 19:12:00,603.4,603.71,603.32,603.71,75.56,2025-03-29 19:12:59.999,45601.38835,449,43.938,26515.9552,0
2593,2025-03-29 19:13:00,603.71,603.88,603.3,603.31,73.154,2025-03-29 19:13:59.999,44161.04391,394,31.836,19220.44481,0
2594,2025-03-29 19:14:00,603.3,603.41,603.2,603.4,42.143,2025-03-29 19:14:59.999,25425.63025,336,8.667,5229.06394,0
2595,2025-03-29 19:15:00,603.41,603.41,602.36,602.41,118.34,2025-03-29 19:15:59.999,71339.00745,598,17.324,10441.27023,0
2596,2025-03-29 19:16:00,602.41,602.51,602.2,602.5,88.733,2025-03-29 19:16:59.999,53455.36304,419,14.525,8750.15828,0
2597,2025-03-29 19:17:00,602.51,603.0,602.46,602.7,148.285,2025-03-29 19:17:59.999,89391.13386,434,89.103,53717.48865,0
2598,2025-03-29 19:18:00,602.7,602.77,602.5,602.77,94.105,2025-03-29 19:18:59.999,56710.9826,287,16.952,10216.36055,0
2599,2025-03-29 19:19:00,602.77,603.3,602.77,603.03,65.748,2025-03-29 19:19:59.999,39650.06335,275,35.457,21380.40797,0
2600,2025-03-29 19:20:00,603.02,603.12,602.58,602.61,109.914,2025-03-29 19:20:59.999,66253.70524,335,35.386,21327.70456,0
2601,2025-03-29 19:21:00,602.6,602.74,602.34,602.74,90.551,2025-03-29 19:21:59.999,54551.98703,303,34.854,20998.41519,0
2602,2025-03-29 19:22:00,602.73,603.14,602.73,603.09,79.145,2025-03-29 19:22:59.999,47719.28064,254,35.451,21375.2393,0
2603,2025-03-29 19:23:00,603.08,603.2,602.91,603.05,47.95,2025-03-29 19:23:59.999,28914.76354,247,27.74,16727.51712,0
2604,2025-03-29 19:24:00,603.05,603.1,602.89,602.91,73.912,2025-03-29 19:24:59.999,44568.41403,216,29.278,17653.89093,0
2605,2025-03-29 19:25:00,602.9,603.88,602.88,603.46,121.479,2025-03-29 19:25:59.999,73302.66574,537,70.808,42720.47181,0
2606,2025-03-29 19:26:00,603.46,603.9,603.4,603.41,144.466,2025-03-29 19:26:59.999,87206.96391,414,49.851,30092.5202,0
2607,2025-03-29 19:27:00,603.4,603.63,603.3,603.54,64.897,2025-03-29 19:27:59.999,39161.44228,323,35.117,21191.19675,0
2608,2025-03-29 19:28:00,603.55,603.89,603.46,603.74,210.687,2025-03-29 19:28:59.999,127206.66498,420,133.448,80575.93685,0
2609,2025-03-29 19:29:00,603.73,603.9,603.5,603.85,103.861,2025-03-29 19:29:59.999,62701.55944,354,49.806,30065.60047,0
2610,2025-03-29 19:30:00,603.85,604.15,603.6,603.6,95.436,2025-03-29 19:30:59.999,57632.90084,521,52.179,31513.76039,0
2611,2025-03-29 19:31:00,603.6,604.1,603.4,603.4,113.477,2025-03-29 19:31:59.999,68502.7148,563,41.795,25233.69552,0
2612,2025-03-29 19:32:00,603.41,603.95,603.02,603.95,112.822,2025-03-29 19:32:59.999,68085.84095,563,74.841,45172.31403,0
2613,2025-03-29 19:33:00,603.96,604.65,603.96,604.49,1733.58,2025-03-29 19:33:59.999,1047740.36402,1160,1210.842,731722.85784,0
2614,2025-03-29 19:34:00,604.5,604.5,604.2,604.41,67.126,2025-03-29 19:34:59.999,40571.60404,298,21.921,13248.14012,0
2615,2025-03-29 19:35:00,604.42,604.42,603.82,603.82,56.46,2025-03-29 19:35:59.999,34110.15446,364,10.933,6604.35005,0
2616,2025-03-29 19:36:00,603.82,604.29,603.82,604.29,71.543,2025-03-29 19:36:59.999,43214.69318,406,38.188,23066.79016,0
2617,2025-03-29 19:37:00,604.28,604.29,603.68,603.84,57.841,2025-03-29 19:37:59.999,34938.06699,459,8.002,4832.4207,0
2618,2025-03-29 19:38:00,603.84,603.9,603.7,603.79,55.197,2025-03-29 19:38:59.999,33327.45228,217,20.811,12565.40979,0
2619,2025-03-29 19:39:00,603.8,603.96,603.79,603.83,57.157,2025-03-29 19:39:59.999,34514.56028,234,25.464,15376.20933,0
2620,2025-03-29 19:40:00,603.84,604.47,603.83,604.47,128.884,2025-03-29 19:40:59.999,77876.02851,401,105.597,63807.02892,0
2621,2025-03-29 19:41:00,604.46,604.7,604.46,604.64,61.572,2025-03-29 19:41:59.999,37223.77283,321,38.489,23268.47787,0
2622,2025-03-29 19:42:00,604.63,605.0,604.63,604.99,83.622,2025-03-29 19:42:59.999,50577.69083,448,58.187,35194.29293,0
2623,2025-03-29 19:43:00,604.99,605.05,604.9,604.91,63.187,2025-03-29 19:43:59.999,38227.96469,233,12.865,7783.29737,0
2624,2025-03-29 19:44:00,604.91,605.01,604.75,604.75,70.649,2025-03-29 19:44:59.999,42732.35417,289,17.689,10699.86556,0
2625,2025-03-29 19:45:00,604.76,605.15,604.7,605.15,112.246,2025-03-29 19:45:59.999,67894.35906,305,38.492,23287.73042,0
2626,2025-03-29 19:46:00,605.15,605.38,604.99,605.03,113.013,2025-03-29 19:46:59.999,68385.5814,423,90.435,54721.58706,0
2627,2025-03-29 19:47:00,605.02,605.5,605.02,605.26,67.356,2025-03-29 19:47:59.999,40778.4902,497,45.334,27446.01342,0
2628,2025-03-29 19:48:00,605.25,605.25,605.0,605.05,34.945,2025-03-29 19:48:59.999,21143.01832,253,5.093,3081.54964,0
2629,2025-03-29 19:49:00,605.05,605.05,604.5,604.55,71.238,2025-03-29 19:49:59.999,43081.48048,349,19.855,12007.17568,0
2630,2025-03-29 19:50:00,604.55,604.61,604.21,604.61,70.058,2025-03-29 19:50:59.999,42345.98198,337,30.433,18392.92269,0
2631,2025-03-29 19:51:00,604.61,605.07,604.61,605.06,72.671,2025-03-29 19:51:59.999,43959.96556,320,29.083,17590.0518,0
2632,2025-03-29 19:52:00,605.06,605.07,604.8,605.06,47.641,2025-03-29 19:52:59.999,28822.14953,209,9.846,5955.69757,0
2633,2025-03-29 19:53:00,605.07,605.2,604.99,605.01,42.368,2025-03-29 19:53:59.999,25635.98529,312,19.284,11668.5261,0
2634,2025-03-29 19:54:00,605.01,605.2,604.81,605.03,38.358,2025-03-29 19:54:59.999,23209.34859,426,9.326,5642.37014,0
2635,2025-03-29 19:55:00,605.02,605.02,604.8,604.88,32.036,2025-03-29 19:55:59.999,19377.76655,334,13.659,8261.29483,0
2636,2025-03-29 19:56:00,604.88,605.32,604.88,605.31,128.063,2025-03-29 19:56:59.999,77500.22232,444,100.589,60874.37771,0
2637,2025-03-29 19:57:00,605.31,605.37,605.01,605.16,95.53,2025-03-29 19:57:59.999,57819.58758,454,42.613,25793.25061,0
2638,2025-03-29 19:58:00,605.17,605.71,605.16,605.68,94.995,2025-03-29 19:58:59.999,57519.61482,506,67.277,40735.29621,0
2639,2025-03-29 19:59:00,605.68,605.8,605.5,605.8,77.461,2025-03-29 19:59:59.999,46911.83114,405,41.598,25192.31988,0
2640,2025-03-29 20:00:00,605.79,606.0,605.61,605.61,87.851,2025-03-29 20:00:59.999,53220.43568,665,46.301,28052.24536,0
2641,2025-03-29 20:01:00,605.61,605.97,605.57,605.8,92.498,2025-03-29 20:01:59.999,56024.98161,694,27.206,16478.56867,0
2642,2025-03-29 20:02:00,605.8,606.0,605.7,605.79,81.737,2025-03-29 20:02:59.999,49524.51236,593,23.252,14087.77585,0
2643,2025-03-29 20:03:00,605.78,605.85,604.62,604.78,157.126,2025-03-29 20:03:59.999,95096.7868,777,49.983,30244.18182,0
2644,2025-03-29 20:04:00,604.78,604.95,604.65,604.65,145.755,2025-03-29 20:04:59.999,88154.98512,512,98.968,59854.85247,0
2645,2025-03-29 20:05:00,604.65,604.66,604.1,604.35,126.781,2025-03-29 20:05:59.999,76624.40647,505,17.095,10330.40671,0
2646,2025-03-29 20:06:00,604.36,604.36,604.0,604.02,80.014,2025-03-29 20:06:59.999,48337.73309,342,17.781,10741.58869,0
2647,2025-03-29 20:07:00,604.03,604.23,603.74,603.96,55.413,2025-03-29 20:07:59.999,33467.28166,501,23.522,14206.6086,0
2648,2025-03-29 20:08:00,603.95,604.0,603.73,603.99,105.714,2025-03-29 20:08:59.999,63837.7585,413,24.3,14672.74231,0
2649,2025-03-29 20:09:00,603.99,603.99,603.65,603.65,228.388,2025-03-29 20:09:59.999,137918.36487,590,33.635,20308.3017,0
2650,2025-03-29 20:10:00,603.65,603.81,603.42,603.81,98.605,2025-03-29 20:10:59.999,59527.90083,482,46.23,27910.59972,0
2651,2025-03-29 20:11:00,603.81,604.41,603.8,604.4,54.818,2025-03-29 20:11:59.999,33115.78053,377,38.703,23380.07387,0
2652,2025-03-29 20:12:00,604.4,604.4,603.79,603.79,154.149,2025-03-29 20:12:59.999,93129.08969,597,58.587,35395.83474,0
2653,2025-03-29 20:13:00,603.8,603.87,603.63,603.64,130.388,2025-03-29 20:13:59.999,78722.62561,434,31.414,18967.07412,0
2654,2025-03-29 20:14:00,603.64,603.91,603.51,603.51,360.493,2025-03-29 20:14:59.999,217655.81097,559,77.535,46818.75386,0
2655,2025-03-29 20:15:00,603.51,603.51,603.02,603.1,82.395,2025-03-29 20:15:59.999,49698.07462,397,35.959,21685.29416,0
2656,2025-03-29 20:16:00,603.1,603.17,602.72,602.89,109.435,2025-03-29 20:16:59.999,65981.09095,492,6.134,3698.67977,0
2657,2025-03-29 20:17:00,602.89,602.91,602.69,602.74,51.206,2025-03-29 20:17:59.999,30866.94995,399,11.867,7153.25566,0
2658,2025-03-29 20:18:00,602.73,603.03,602.66,603.03,75.22,2025-03-29 20:18:59.999,45347.0289,390,38.554,23245.05248,0
2659,2025-03-29 20:19:00,603.02,603.02,602.6,602.67,48.419,2025-03-29 20:19:59.999,29183.60558,421,16.074,9687.93675,0
2660,2025-03-29 20:20:00,602.68,603.17,602.68,603.17,63.013,2025-03-29 20:20:59.999,37997.07032,318,38.584,23267.63908,0
2661,2025-03-29 20:21:00,603.17,603.69,603.16,603.39,63.281,2025-03-29 20:21:59.999,38187.78633,513,26.05,15718.79662,0
2662,2025-03-29 20:22:00,603.39,603.63,603.3,603.62,51.349,2025-03-29 20:22:59.999,30985.84084,325,22.998,13877.83832,0
2663,2025-03-29 20:23:00,603.63,604.28,603.63,604.27,77.764,2025-03-29 20:23:59.999,46980.00841,498,59.699,36064.3982,0
2664,2025-03-29 20:24:00,604.28,604.3,604.1,604.11,48.857,2025-03-29 20:24:59.999,29518.98153,324,17.529,10590.89705,0
2665,2025-03-29 20:25:00,604.1,604.11,603.6,603.79,90.946,2025-03-29 20:25:59.999,54913.49368,563,25.828,15591.90432,0
2666,2025-03-29 20:26:00,603.8,603.99,603.79,603.92,35.383,2025-03-29 20:26:59.999,21368.31867,228,14.313,8643.94382,0
2667,2025-03-29 20:27:00,603.91,603.98,603.63,603.9,46.338,2025-03-29 20:27:59.999,27978.46427,381,20.625,12453.27237,0
2668,2025-03-29 20:28:00,603.9,603.9,603.49,603.49,52.991,2025-03-29 20:28:59.999,31988.937,289,7.533,4547.48832,0
2669,2025-03-29 20:29:00,603.49,603.7,603.49,603.7,53.37,2025-03-29 20:29:59.999,32216.59465,220,15.271,9217.83083,0
2670,2025-03-29 20:30:00,603.7,603.88,603.47,603.88,66.278,2025-03-29 20:30:59.999,40006.35586,650,33.61,20286.85866,0
2671,2025-03-29 20:31:00,603.88,604.14,603.88,604.06,75.698,2025-03-29 20:31:59.999,45721.95063,534,32.251,19479.02173,0
2672,2025-03-29 20:32:00,604.06,604.06,603.6,603.69,62.639,2025-03-29 20:32:59.999,37821.0704,507,16.659,10057.58991,0
2673,2025-03-29 20:33:00,603.7,603.85,603.46,603.6,46.63,2025-03-29 20:33:59.999,28145.53069,335,13.683,8258.48824,0
2674,2025-03-29 20:34:00,603.6,604.03,603.59,603.95,45.018,2025-03-29 20:34:59.999,27183.47626,282,16.344,9869.49198,0
2675,2025-03-29 20:35:00,603.95,603.95,603.47,603.75,92.506,2025-03-29 20:35:59.999,55846.38108,432,29.898,18047.22174,0
2676,2025-03-29 20:36:00,603.75,604.4,603.75,604.28,158.612,2025-03-29 20:36:59.999,95830.76725,501,137.922,83331.87903,0
2677,2025-03-29 20:37:00,604.28,604.28,603.82,603.82,41.273,2025-03-29 20:37:59.999,24930.36154,348,10.892,6579.26588,0
2678,2025-03-29 20:38:00,603.83,603.83,603.69,603.71,72.973,2025-03-29 20:38:59.999,44058.19387,249,15.769,9520.00864,0
2679,2025-03-29 20:39:00,603.71,604.15,603.67,604.15,288.306,2025-03-29 20:39:59.999,174117.19998,708,182.198,110024.62798,0
2680,2025-03-29 20:40:00,604.15,604.15,603.62,603.7,293.732,2025-03-29 20:40:59.999,177405.67421,597,51.656,31182.87395,0
2681,2025-03-29 20:41:00,603.7,603.73,603.46,603.47,53.553,2025-03-29 20:41:59.999,32326.55937,253,13.332,8048.64358,0
2682,2025-03-29 20:42:00,603.47,603.51,603.21,603.21,97.366,2025-03-29 20:42:59.999,58748.28208,346,52.974,31962.00867,0
2683,2025-03-29 20:43:00,603.21,603.35,602.93,602.93,72.683,2025-03-29 20:43:59.999,43843.64735,453,22.886,13805.924,0
2684,2025-03-29 20:44:00,602.93,602.98,602.2,602.31,227.759,2025-03-29 20:44:59.999,137204.81508,620,37.249,22435.93468,0
2685,2025-03-29 20:45:00,602.3,602.74,602.15,602.74,51.62,2025-03-29 20:45:59.999,31095.07033,440,21.737,13094.38099,0
2686,2025-03-29 20:46:00,602.75,602.8,602.4,602.4,51.565,2025-03-29 20:46:59.999,31076.84177,311,9.409,5670.03434,0
2687,2025-03-29 20:47:00,602.41,602.41,601.59,601.59,103.964,2025-03-29 20:47:59.999,62570.91202,644,25.409,15286.60066,0
2688,2025-03-29 20:48:00,601.6,601.7,601.49,601.49,79.894,2025-03-29 20:48:59.999,48063.11628,385,36.07,21700.15288,0
2689,2025-03-29 20:49:00,601.5,601.73,601.12,601.39,102.462,2025-03-29 20:49:59.999,61622.21502,838,45.077,27113.00984,0
2690,2025-03-29 20:50:00,601.4,601.64,601.34,601.34,67.399,2025-03-29 20:50:59.999,40541.0973,364,25.291,15213.20075,0
2691,2025-03-29 20:51:00,601.34,601.53,601.21,601.45,70.115,2025-03-29 20:51:59.999,42169.22031,496,39.965,24035.79751,0
2692,2025-03-29 20:52:00,601.46,601.49,601.27,601.32,53.595,2025-03-29 20:52:59.999,32231.73952,339,21.075,12673.88803,0
2693,2025-03-29 20:53:00,601.31,601.78,601.31,601.77,50.647,2025-03-29 20:53:59.999,30468.00876,420,36.445,21924.7972,0
2694,2025-03-29 20:54:00,601.77,601.78,601.53,601.55,119.523,2025-03-29 20:54:59.999,71901.25064,335,19.705,11853.73747,0
2695,2025-03-29 20:55:00,601.54,601.55,601.19,601.39,55.96,2025-03-29 20:55:59.999,33651.35079,325,15.53,9338.79506,0
2696,2025-03-29 20:56:00,601.39,601.5,601.2,601.27,65.185,2025-03-29 20:56:59.999,39200.39831,401,18.649,11213.22301,0
2697,2025-03-29 20:57:00,601.26,601.8,601.18,601.8,77.849,2025-03-29 20:57:59.999,46809.60665,418,45.141,27143.99289,0
2698,2025-03-29 20:58:00,601.8,601.87,601.64,601.64,27.292,2025-03-29 20:58:59.999,16423.90296,257,19.068,11474.87533,0
2699,2025-03-29 20:59:00,601.64,601.77,601.53,601.53,11.747,2025-03-29 20:59:59.999,7067.51239,241,7.955,4786.11186,0
2700,2025-03-29 21:00:00,601.53,602.45,601.45,602.22,133.638,2025-03-29 21:00:59.999,80459.81188,1023,120.835,72750.89525,0
2701,2025-03-29 21:01:00,602.22,602.87,602.21,602.58,97.649,2025-03-29 21:01:59.999,58846.8431,730,70.834,42684.6201,0
2702,2025-03-29 21:02:00,602.59,602.81,602.5,602.81,50.07,2025-03-29 21:02:59.999,30174.49764,373,39.499,23803.93569,0
2703,2025-03-29 21:03:00,602.81,602.9,602.31,602.32,77.454,2025-03-29 21:03:59.999,46675.63853,426,43.2,26034.32022,0
2704,2025-03-29 21:04:00,602.32,602.4,602.0,602.39,83.263,2025-03-29 21:04:59.999,50140.02501,376,39.796,23964.17941,0
2705,2025-03-29 21:05:00,602.39,602.59,602.2,602.21,109.139,2025-03-29 21:05:59.999,65750.38556,498,26.487,15954.05471,0
2706,2025-03-29 21:06:00,602.21,602.4,602.2,602.34,30.859,2025-03-29 21:06:59.999,18586.16283,326,9.986,6014.5563,0
2707,2025-03-29 21:07:00,602.35,602.76,602.34,602.76,45.769,2025-03-29 21:07:59.999,27577.42127,223,36.942,22259.15488,0
2708,2025-03-29 21:08:00,602.76,602.97,602.76,602.88,58.49,2025-03-29 21:08:59.999,35262.75724,201,36.687,22116.59052,0
2709,2025-03-29 21:09:00,602.88,603.06,602.87,603.06,35.8,2025-03-29 21:09:59.999,21585.27034,144,30.431,18348.359,0
2710,2025-03-29 21:10:00,603.06,603.37,603.05,603.22,65.601,2025-03-29 21:10:59.999,39571.83664,347,53.392,32206.33512,0
2711,2025-03-29 21:11:00,603.22,603.43,603.16,603.43,56.728,2025-03-29 21:11:59.999,34220.07353,237,42.213,25464.54161,0
2712,2025-03-29 21:12:00,603.43,603.76,603.42,603.72,74.545,2025-03-29 21:12:59.999,44995.38563,297,49.299,29754.06536,0
2713,2025-03-29 21:13:00,603.71,603.75,603.61,603.74,54.329,2025-03-29 21:13:59.999,32796.28742,166,34.014,20532.40619,0
2714,2025-03-29 21:14:00,603.74,603.75,603.24,603.25,352.662,2025-03-29 21:14:59.999,212852.05745,402,42.095,25408.05025,0
2715,2025-03-29 21:15:00,603.25,603.25,602.81,602.86,155.063,2025-03-29 21:15:59.999,93510.66339,372,97.432,58751.60074,0
2716,2025-03-29 21:16:00,602.87,603.1,602.56,602.59,159.68,2025-03-29 21:16:59.999,96258.40367,451,49.774,29999.14399,0
2717,2025-03-29 21:17:00,602.59,602.61,602.3,602.42,68.113,2025-03-29 21:17:59.999,41039.1159,273,10.893,6562.30013,0
2718,2025-03-29 21:18:00,602.42,602.42,602.23,602.24,39.602,2025-03-29 21:18:59.999,23855.4557,170,4.672,2813.97443,0
2719,2025-03-29 21:19:00,602.23,602.77,602.22,602.77,92.707,2025-03-29 21:19:59.999,55849.79919,383,62.953,37922.64931,0
2720,2025-03-29 21:20:00,602.77,603.07,602.76,602.97,81.646,2025-03-29 21:20:59.999,49227.54091,331,57.683,34777.92485,0
2721,2025-03-29 21:21:00,602.97,602.97,602.91,602.92,65.593,2025-03-29 21:21:59.999,39549.78875,138,11.397,6871.98381,0
2722,2025-03-29 21:22:00,602.91,602.93,602.91,602.92,11.139,2025-03-29 21:22:59.999,6715.92486,96,8.054,4855.92343,0
2723,2025-03-29 21:23:00,602.93,602.93,602.7,602.71,19.303,2025-03-29 21:23:59.999,11636.66394,139,6.773,4082.76748,0
2724,2025-03-29 21:24:00,602.71,602.8,602.6,602.8,24.935,2025-03-29 21:24:59.999,15028.11833,201,18.876,11376.52616,0
2725,2025-03-29 21:25:00,602.8,602.87,602.6,602.61,31.722,2025-03-29 21:25:59.999,19121.82648,195,4.906,2956.94423,0
2726,2025-03-29 21:26:00,602.6,602.6,602.1,602.11,107.639,2025-03-29 21:26:59.999,64825.15519,299,43.218,26025.84866,0
2727,2025-03-29 21:27:00,602.11,602.11,601.95,601.95,21.134,2025-03-29 21:27:59.999,12723.82695,160,6.583,3963.64032,0
2728,2025-03-29 21:28:00,601.95,601.96,601.8,601.8,23.313,2025-03-29 21:28:59.999,14032.07772,148,6.849,4122.12002,0
2729,2025-03-29 21:29:00,601.8,602.08,601.8,601.99,30.716,2025-03-29 21:29:59.999,18488.29525,226,24.866,14966.67239,0
2730,2025-03-29 21:30:00,602.0,602.0,601.72,601.73,33.905,2025-03-29 21:30:59.999,20404.87937,154,12.947,7792.22402,0
2731,2025-03-29 21:31:00,601.73,601.86,600.91,601.43,642.827,2025-03-29 21:31:59.999,386574.53466,792,520.033,312726.32582,0
2732,2025-03-29 21:32:00,601.44,601.69,601.32,601.69,62.689,2025-03-29 21:32:59.999,37704.95153,289,28.573,17184.73302,0
2733,2025-03-29 21:33:00,601.7,601.74,601.47,601.47,32.151,2025-03-29 21:33:59.999,19342.25654,175,7.785,4684.03203,0
2734,2025-03-29 21:34:00,601.48,601.49,601.25,601.48,49.549,2025-03-29 21:34:59.999,29796.72226,280,27.553,16568.87939,0
2735,2025-03-29 21:35:00,601.49,602.05,601.23,602.04,192.232,2025-03-29 21:35:59.999,115636.99229,639,178.816,107565.75504,0
2736,2025-03-29 21:36:00,602.05,602.05,601.7,601.7,185.516,2025-03-29 21:36:59.999,111672.07073,204,32.13,19342.8349,0
2737,2025-03-29 21:37:00,601.65,601.76,601.64,601.76,43.662,2025-03-29 21:37:59.999,26270.89048,131,26.817,16135.68667,0
2738,2025-03-29 21:38:00,601.75,601.8,601.75,601.79,24.073,2025-03-29 21:38:59.999,14486.91157,88,12.097,7279.91591,0
2739,2025-03-29 21:39:00,601.79,601.84,601.72,601.84,50.226,2025-03-29 21:39:59.999,30224.55775,181,46.826,28178.67902,0
2740,2025-03-29 21:40:00,601.85,602.16,601.85,602.16,92.659,2025-03-29 21:40:59.999,55782.84813,277,72.245,43492.71277,0
2741,2025-03-29 21:41:00,602.15,602.3,602.15,602.29,19.833,2025-03-29 21:41:59.999,11943.00735,143,8.294,4994.53362,0
2742,2025-03-29 21:42:00,602.3,602.52,602.29,602.52,44.261,2025-03-29 21:42:59.999,26661.31598,207,37.535,22609.36395,0
2743,2025-03-29 21:43:00,602.51,602.59,602.48,602.48,46.111,2025-03-29 21:43:59.999,27783.01716,223,17.103,10304.72915,0
2744,2025-03-29 21:44:00,602.49,602.58,602.49,602.55,39.721,2025-03-29 21:44:59.999,23933.25255,151,12.452,7502.4299,0
2745,2025-03-29 21:45:00,602.56,602.56,602.54,602.54,23.784,2025-03-29 21:45:59.999,14331.04051,76,21.39,12888.54791,0
2746,2025-03-29 21:46:00,602.54,602.54,602.28,602.28,29.173,2025-03-29 21:46:59.999,17575.22765,111,6.072,3658.05272,0
2747,2025-03-29 21:47:00,602.28,602.41,602.28,602.4,27.465,2025-03-29 21:47:59.999,16543.69854,160,25.046,15086.70661,0
2748,2025-03-29 21:48:00,602.41,602.44,602.37,602.44,29.196,2025-03-29 21:48:59.999,17587.40014,91,17.465,10520.86066,0
2749,2025-03-29 21:49:00,602.44,602.59,602.44,602.58,53.031,2025-03-29 21:49:59.999,31952.82381,157,16.625,10016.46911,0
2750,2025-03-29 21:50:00,602.58,602.59,602.58,602.58,9.125,2025-03-29 21:50:59.999,5498.58275,54,4.025,2425.42475,0
2751,2025-03-29 21:51:00,602.58,602.59,602.57,602.59,28.925,2025-03-29 21:51:59.999,17429.68885,99,6.348,3825.24069,0
2752,2025-03-29 21:52:00,602.59,602.59,602.58,602.58,18.067,2025-03-29 21:52:59.999,10886.91824,69,10.538,6350.09342,0
2753,2025-03-29 21:53:00,602.59,602.62,602.58,602.6,18.431,2025-03-29 21:53:59.999,11106.48228,119,10.71,6453.81567,0
2754,2025-03-29 21:54:00,602.6,602.68,602.6,602.68,36.629,2025-03-29 21:54:59.999,22073.67757,137,30.115,18148.20311,0
2755,2025-03-29 21:55:00,602.68,602.88,602.68,602.87,10.493,2025-03-29 21:55:59.999,6324.85325,139,7.337,4422.46351,0
2756,2025-03-29 21:56:00,602.88,603.39,602.88,603.38,82.226,2025-03-29 21:56:59.999,49598.07606,397,49.791,30034.74556,0
2757,2025-03-29 21:57:00,603.38,603.57,603.38,603.56,13.705,2025-03-29 21:57:59.999,8270.80891,171,5.857,3534.4857,0
2758,2025-03-29 21:58:00,603.57,603.57,602.6,602.6,328.717,2025-03-29 21:58:59.999,198269.28124,536,19.337,11659.16506,0
2759,2025-03-29 21:59:00,602.6,602.6,602.29,602.36,68.738,2025-03-29 21:59:59.999,41402.49013,285,49.843,30021.21813,0
2760,2025-03-29 22:00:00,602.36,602.36,602.0,602.12,48.865,2025-03-29 22:00:59.999,29422.78605,403,29.479,17749.18548,0
2761,2025-03-29 22:01:00,602.11,602.6,602.11,602.59,91.677,2025-03-29 22:01:59.999,55212.78907,343,69.257,41711.92556,0
2762,2025-03-29 22:02:00,602.6,602.88,602.59,602.77,34.415,2025-03-29 22:02:59.999,20742.27063,354,22.75,13711.94246,0
2763,2025-03-29 22:03:00,602.77,602.99,602.71,602.72,34.233,2025-03-29 22:03:59.999,20637.77043,342,22.452,13535.27746,0
2764,2025-03-29 22:04:00,602.71,602.85,602.71,602.84,39.283,2025-03-29 22:04:59.999,23678.44337,268,30.904,18627.56501,0
2765,2025-03-29 22:05:00,602.83,602.84,602.78,602.84,21.427,2025-03-29 22:05:59.999,12916.3851,152,12.293,7410.37626,0
2766,2025-03-29 22:06:00,602.83,603.54,602.83,603.54,133.792,2025-03-29 22:06:59.999,80710.54984,431,123.941,74767.04898,0
2767,2025-03-29 22:07:00,603.54,603.54,602.98,602.98,90.294,2025-03-29 22:07:59.999,54460.29187,325,14.586,8798.69304,0
2768,2025-03-29 22:08:00,602.99,602.99,602.95,602.95,15.571,2025-03-29 22:08:59.999,9388.75011,128,6.022,3631.04657,0
2769,2025-03-29 22:09:00,602.96,603.12,602.95,603.11,11.816,2025-03-29 22:09:59.999,7125.43011,120,3.014,1817.56625,0
2770,2025-03-29 22:10:00,603.12,603.15,602.97,603.15,54.464,2025-03-29 22:10:59.999,32845.71807,215,7.04,4245.7185,0
2771,2025-03-29 22:11:00,603.14,603.52,603.14,603.41,165.254,2025-03-29 22:11:59.999,99710.46901,369,143.928,86841.14463,0
2772,2025-03-29 22:12:00,603.41,603.41,603.07,603.19,198.914,2025-03-29 22:12:59.999,119986.59054,316,85.317,51460.89662,0
2773,2025-03-29 22:13:00,603.18,603.55,603.18,603.4,31.074,2025-03-29 22:13:59.999,18750.62854,261,20.398,12308.50899,0
2774,2025-03-29 22:14:00,603.39,603.49,603.39,603.49,22.077,2025-03-29 22:14:59.999,13321.91858,103,15.078,9098.78297,0
2775,2025-03-29 22:15:00,603.48,603.48,603.3,603.3,37.21,2025-03-29 22:15:59.999,22451.65894,193,17.244,10404.644,0
2776,2025-03-29 22:16:00,603.31,603.31,602.76,602.94,93.746,2025-03-29 22:16:59.999,56531.20245,344,18.119,10923.77135,0
2777,2025-03-29 22:17:00,602.94,603.07,602.94,603.05,17.872,2025-03-29 22:17:59.999,10777.26682,161,12.055,7269.31662,0
2778,2025-03-29 22:18:00,603.05,603.15,603.0,603.04,20.395,2025-03-29 22:18:59.999,12299.61291,184,13.637,8224.02693,0
2779,2025-03-29 22:19:00,603.03,603.3,603.03,603.29,48.871,2025-03-29 22:19:59.999,29477.13538,161,46.28,27914.4463,0
2780,2025-03-29 22:20:00,603.3,603.3,603.01,603.01,36.198,2025-03-29 22:20:59.999,21832.29915,199,8.621,5200.01694,0
2781,2025-03-29 22:21:00,603.01,603.19,603.0,603.19,10.703,2025-03-29 22:21:59.999,6455.1689,91,7.639,4607.42345,0
2782,2025-03-29 22:22:00,603.18,603.43,603.18,603.33,36.478,2025-03-29 22:22:59.999,22006.99808,183,9.556,5765.17658,0
2783,2025-03-29 22:23:00,603.32,603.32,603.0,603.0,19.134,2025-03-29 22:23:59.999,11540.74565,151,6.222,3753.07134,0
2784,2025-03-29 22:24:00,603.01,603.1,603.0,603.1,16.628,2025-03-29 22:24:59.999,10027.47762,159,7.106,4285.33925,0
2785,2025-03-29 22:25:00,603.09,603.12,602.94,603.12,16.116,2025-03-29 22:25:59.999,9718.95359,202,9.868,5951.2753,0
2786,2025-03-29 22:26:00,603.12,603.2,603.02,603.02,31.311,2025-03-29 22:26:59.999,18884.85653,208,8.984,5418.78281,0
2787,2025-03-29 22:27:00,603.02,603.1,603.0,603.01,10.987,2025-03-29 22:27:59.999,6625.80737,141,3.23,1947.92316,0
2788,2025-03-29 22:28:00,603.0,603.25,603.0,603.25,12.717,2025-03-29 22:28:59.999,7669.97261,154,10.659,6428.74371,0
2789,2025-03-29 22:29:00,603.26,603.48,603.26,603.48,17.218,2025-03-29 22:29:59.999,10388.84008,184,12.754,7695.4389,0
2790,2025-03-29 22:30:00,603.49,603.54,603.48,603.52,14.094,2025-03-29 22:30:59.999,8505.98432,213,9.633,5813.79995,0
2791,2025-03-29 22:31:00,603.52,603.7,603.52,603.67,44.927,2025-03-29 22:31:59.999,27119.35657,261,19.657,11865.23868,0
2792,2025-03-29 22:32:00,603.68,603.9,603.68,603.75,15.663,2025-03-29 22:32:59.999,9457.14357,289,8.803,5315.07749,0
2793,2025-03-29 22:33:00,603.76,603.92,603.5,603.6,62.537,2025-03-29 22:33:59.999,37757.00924,366,15.0,9055.66255,0
2794,2025-03-29 22:34:00,603.59,603.6,603.41,603.41,54.257,2025-03-29 22:34:59.999,32745.33843,247,20.382,12301.14154,0
2795,2025-03-29 22:35:00,603.42,603.47,603.41,603.43,9.159,2025-03-29 22:35:59.999,5526.82171,103,6.685,4033.94353,0
2796,2025-03-29 22:36:00,603.43,603.68,603.42,603.67,42.118,2025-03-29 22:36:59.999,25420.06815,286,35.4,21364.96094,0
2797,2025-03-29 22:37:00,603.67,603.67,603.41,603.41,23.062,2025-03-29 22:37:59.999,13917.40691,189,12.046,7269.30644,0
2798,2025-03-29 22:38:00,603.41,603.41,603.2,603.2,35.341,2025-03-29 22:38:59.999,21321.8243,180,2.099,1266.3616,0
2799,2025-03-29 22:39:00,603.21,603.25,603.1,603.1,34.211,2025-03-29 22:39:59.999,20636.86257,162,6.312,3807.65082,0
2800,2025-03-29 22:40:00,603.1,603.11,602.9,602.9,53.882,2025-03-29 22:40:59.999,32493.14044,160,2.276,1372.59376,0
2801,2025-03-29 22:41:00,602.9,602.91,602.71,602.71,15.041,2025-03-29 22:41:59.999,9067.05476,222,4.771,2875.94757,0
2802,2025-03-29 22:42:00,602.72,602.72,602.61,602.61,22.778,2025-03-29 22:42:59.999,13726.7427,161,6.863,4135.81956,0
2803,2025-03-29 22:43:00,602.61,602.62,602.61,602.62,17.181,2025-03-29 22:43:59.999,10353.5375,116,9.509,5730.31358,0
2804,2025-03-29 22:44:00,602.61,602.62,602.61,602.62,19.405,2025-03-29 22:44:59.999,11693.77025,120,12.32,7424.2784,0
2805,2025-03-29 22:45:00,602.61,602.62,602.35,602.35,146.2,2025-03-29 22:45:59.999,88087.08175,311,11.974,7214.76149,0
2806,2025-03-29 22:46:00,602.34,602.34,601.4,601.77,206.395,2025-03-29 22:46:59.999,124225.71079,872,43.766,26327.44728,0
2807,2025-03-29 22:47:00,601.77,601.94,601.74,601.94,63.194,2025-03-29 22:47:59.999,38029.41805,225,57.987,34896.06844,0
2808,2025-03-29 22:48:00,601.93,602.0,601.74,601.75,32.665,2025-03-29 22:48:59.999,19662.93188,204,4.041,2432.28275,0
2809,2025-03-29 22:49:00,601.75,601.75,601.5,601.63,31.863,2025-03-29 22:49:59.999,19169.00352,334,17.12,10299.31853,0
2810,2025-03-29 22:50:00,601.62,601.62,601.3,601.43,36.5,2025-03-29 22:50:59.999,21953.05873,288,5.498,3306.49143,0
2811,2025-03-29 22:51:00,601.44,601.5,601.38,601.44,77.731,2025-03-29 22:51:59.999,46749.30158,246,13.307,8003.35276,0
2812,2025-03-29 22:52:00,601.43,601.53,601.2,601.53,42.746,2025-03-29 22:52:59.999,25705.48309,293,14.577,8766.38129,0
2813,2025-03-29 22:53:00,601.53,601.69,601.53,601.59,16.061,2025-03-29 22:53:59.999,9662.68096,167,11.128,6694.81958,0
2814,2025-03-29 22:54:00,601.59,602.03,601.54,601.97,148.977,2025-03-29 22:54:59.999,89670.2976,354,91.504,55071.65657,0
2815,2025-03-29 22:55:00,601.97,601.97,601.65,601.66,238.208,2025-03-29 22:55:59.999,143362.95394,257,19.325,11628.12498,0
2816,2025-03-29 22:56:00,601.65,601.66,601.6,601.61,30.197,2025-03-29 22:56:59.999,18167.58588,121,14.233,8563.28448,0
2817,2025-03-29 22:57:00,601.61,601.61,601.03,601.5,410.988,2025-03-29 22:57:59.999,247116.82203,447,66.977,40275.38542,0
2818,2025-03-29 22:58:00,601.49,601.57,601.49,601.57,23.109,2025-03-29 22:58:59.999,13900.35794,143,19.064,11467.25354,0
2819,2025-03-29 22:59:00,601.56,601.58,601.41,601.42,63.172,2025-03-29 22:59:59.999,38000.50585,204,32.177,19356.42648,0
2820,2025-03-29 23:00:00,601.42,601.42,601.24,601.28,42.86,2025-03-29 23:00:59.999,25772.37541,320,13.67,8220.11436,0
2821,2025-03-29 23:01:00,601.29,601.6,601.28,601.44,84.816,2025-03-29 23:01:59.999,51008.33271,311,49.905,30009.69284,0
2822,2025-03-29 23:02:00,601.45,601.5,601.34,601.44,46.364,2025-03-29 23:02:59.999,27882.65139,251,12.509,7522.93357,0
2823,2025-03-29 23:03:00,601.45,601.51,601.33,601.34,55.201,2025-03-29 23:03:59.999,33198.60551,367,3.408,2049.77521,0
2824,2025-03-29 23:04:00,601.33,601.34,601.01,601.01,183.648,2025-03-29 23:04:59.999,110406.14797,487,24.491,14722.85185,0
2825,2025-03-29 23:05:00,601.02,601.26,601.01,601.26,101.054,2025-03-29 23:05:59.999,60739.08715,332,58.689,35277.24631,0
2826,2025-03-29 23:06:00,601.27,601.5,601.27,601.49,24.925,2025-03-29 23:06:59.999,14990.36284,178,19.796,11905.68748,0
2827,2025-03-29 23:07:00,601.5,601.85,601.49,601.85,44.492,2025-03-29 23:07:59.999,26769.87159,222,28.867,17367.71821,0
2828,2025-03-29 23:08:00,601.85,602.34,601.84,602.34,53.246,2025-03-29 23:08:59.999,32056.72949,353,49.422,29754.42172,0
2829,2025-03-29 23:09:00,602.34,602.4,601.87,601.89,108.487,2025-03-29 23:09:59.999,65332.22241,426,17.874,10764.01573,0
2830,2025-03-29 23:10:00,601.89,602.0,601.74,601.76,136.727,2025-03-29 23:10:59.999,82297.50921,448,40.549,24406.45306,0
2831,2025-03-29 23:11:00,601.76,602.0,601.76,601.82,96.097,2025-03-29 23:11:59.999,57840.52211,289,24.884,14976.24193,0
2832,2025-03-29 23:12:00,601.82,601.93,601.81,601.92,27.801,2025-03-29 23:12:59.999,16732.19726,159,19.39,11669.94126,0
2833,2025-03-29 23:13:00,601.92,602.2,601.92,602.2,25.381,2025-03-29 23:13:59.999,15280.79607,191,16.614,10002.61014,0
2834,2025-03-29 23:14:00,602.2,602.24,602.07,602.07,62.774,2025-03-29 23:14:59.999,37797.84573,248,32.63,19647.27905,0
2835,2025-03-29 23:15:00,602.07,602.43,602.07,602.42,90.901,2025-03-29 23:15:59.999,54754.05705,378,79.274,47750.67813,0
2836,2025-03-29 23:16:00,602.43,602.44,602.12,602.19,75.169,2025-03-29 23:16:59.999,45274.94223,263,34.73,20919.70153,0
2837,2025-03-29 23:17:00,602.18,602.45,602.18,602.4,52.852,2025-03-29 23:17:59.999,31834.56349,292,30.67,18471.67794,0
2838,2025-03-29 23:18:00,602.41,602.58,602.41,602.58,30.97,2025-03-29 23:18:59.999,18661.27816,174,26.568,16008.81242,0
2839,2025-03-29 23:19:00,602.57,602.6,602.1,602.1,118.008,2025-03-29 23:19:59.999,71087.58765,645,38.957,23466.95268,0
2840,2025-03-29 23:20:00,602.1,602.16,601.77,601.83,99.46,2025-03-29 23:20:59.999,59875.38617,547,44.014,26497.96219,0
2841,2025-03-29 23:21:00,601.83,601.89,601.78,601.8,30.31,2025-03-29 23:21:59.999,18241.70222,230,4.68,2816.56384,0
2842,2025-03-29 23:22:00,601.8,602.0,601.75,601.76,67.446,2025-03-29 23:22:59.999,40590.32936,345,27.203,16370.94789,0
2843,2025-03-29 23:23:00,601.76,601.99,601.76,601.98,19.675,2025-03-29 23:23:59.999,11841.36537,242,13.775,8290.57699,0
2844,2025-03-29 23:24:00,601.98,602.13,601.98,602.1,45.136,2025-03-29 23:24:59.999,27175.42539,123,42.491,25582.9881,0
2845,2025-03-29 23:25:00,602.09,602.1,601.75,601.98,96.821,2025-03-29 23:25:59.999,58277.12185,429,44.912,27031.94533,0
2846,2025-03-29 23:26:00,601.98,601.99,601.75,601.89,131.583,2025-03-29 23:26:59.999,79191.87252,297,97.869,58900.49359,0
2847,2025-03-29 23:27:00,601.89,601.89,601.69,601.8,64.053,2025-03-29 23:27:59.999,38544.37609,281,20.221,12167.99384,0
2848,2025-03-29 23:28:00,601.8,602.09,601.8,602.09,17.884,2025-03-29 23:28:59.999,10766.84285,178,15.538,9354.46121,0
2849,2025-03-29 23:29:00,602.08,602.16,602.07,602.07,29.0,2025-03-29 23:29:59.999,17461.38446,141,7.971,4799.53645,0
2850,2025-03-29 23:30:00,602.06,602.16,602.06,602.14,38.722,2025-03-29 23:30:59.999,23315.04516,245,34.385,20703.70497,0
2851,2025-03-29 23:31:00,602.13,602.38,602.13,602.25,100.471,2025-03-29 23:31:59.999,60506.54043,383,61.784,37206.51755,0
2852,2025-03-29 23:32:00,602.25,602.25,601.85,601.94,205.086,2025-03-29 23:32:59.999,123478.753,527,41.001,24684.65397,0
2853,2025-03-29 23:33:00,601.93,602.05,601.65,601.76,85.436,2025-03-29 23:33:59.999,51420.89041,431,46.366,27905.7215,0
2854,2025-03-29 23:34:00,601.76,602.2,601.76,602.12,80.382,2025-03-29 23:34:59.999,48391.80082,470,46.546,28018.50449,0
2855,2025-03-29 23:35:00,602.12,602.12,601.9,602.08,67.911,2025-03-29 23:35:59.999,40880.23712,253,47.776,28758.63932,0
2856,2025-03-29 23:36:00,602.08,602.09,601.8,601.89,70.577,2025-03-29 23:36:59.999,42479.93393,372,24.193,14561.66117,0
2857,2025-03-29 23:37:00,601.9,602.3,601.9,602.3,39.084,2025-03-29 23:37:59.999,23535.57976,235,24.498,14752.56778,0
2858,2025-03-29 23:38:00,602.3,602.34,602.3,602.33,38.282,2025-03-29 23:38:59.999,23058.42201,184,16.746,10086.68816,0
2859,2025-03-29 23:39:00,602.33,602.4,602.32,602.33,42.173,2025-03-29 23:39:59.999,25403.36768,175,14.269,8594.77053,0
2860,2025-03-29 23:40:00,602.33,602.62,602.32,602.48,99.172,2025-03-29 23:40:59.999,59752.45821,415,44.382,26738.62093,0
2861,2025-03-29 23:41:00,602.48,602.48,602.3,602.48,91.936,2025-03-29 23:41:59.999,55378.4301,277,41.437,24958.41388,0
2862,2025-03-29 23:42:00,602.48,602.5,602.31,602.41,61.414,2025-03-29 23:42:59.999,36995.908,291,39.93,24053.82178,0
2863,2025-03-29 23:43:00,602.41,602.7,602.41,602.69,11.972,2025-03-29 23:43:59.999,7213.38298,229,7.221,4351.08973,0
2864,2025-03-29 23:44:00,602.69,602.8,602.69,602.79,29.386,2025-03-29 23:44:59.999,17711.97124,193,20.588,12408.86821,0
2865,2025-03-29 23:45:00,602.79,603.0,602.79,602.99,32.843,2025-03-29 23:45:59.999,19801.91523,270,17.721,10684.41084,0
2866,2025-03-29 23:46:00,602.99,603.07,602.65,602.7,93.536,2025-03-29 23:46:59.999,56384.88379,464,51.579,31092.89269,0
2867,2025-03-29 23:47:00,602.71,603.09,602.7,603.07,43.577,2025-03-29 23:47:59.999,26276.84047,279,26.696,16097.02773,0
2868,2025-03-29 23:48:00,603.07,603.07,602.81,602.81,51.394,2025-03-29 23:48:59.999,30985.65405,307,17.318,10441.21643,0
2869,2025-03-29 23:49:00,602.81,603.2,602.81,603.19,56.954,2025-03-29 23:49:59.999,34347.3622,364,38.702,23339.6418,0
2870,2025-03-29 23:50:00,603.18,603.36,603.0,603.22,140.648,2025-03-29 23:50:59.999,84831.39534,463,85.775,51733.19866,0
2871,2025-03-29 23:51:00,603.22,603.52,603.19,603.52,83.138,2025-03-29 23:51:59.999,50161.45336,295,52.203,31496.62002,0
2872,2025-03-29 23:52:00,603.51,603.53,603.44,603.47,72.869,2025-03-29 23:52:59.999,43974.51051,228,53.287,32157.38361,0
2873,2025-03-29 23:53:00,603.46,603.76,603.46,603.76,88.306,2025-03-29 23:53:59.999,53298.84191,370,58.456,35280.95318,0
2874,2025-03-29 23:54:00,603.75,603.9,603.47,603.52,238.074,2025-03-29 23:54:59.999,143736.07818,463,68.032,41069.29036,0
2875,2025-03-29 23:55:00,603.53,603.7,603.52,603.7,74.027,2025-03-29 23:55:59.999,44687.15338,188,66.32,40034.65076,0
2876,2025-03-29 23:56:00,603.69,603.7,603.52,603.53,71.12,2025-03-29 23:56:59.999,42928.55087,195,17.128,10338.33375,0
2877,2025-03-29 23:57:00,603.52,603.53,603.13,603.13,111.056,2025-03-29 23:57:59.999,67005.17058,270,29.97,18079.20194,0
2878,2025-03-29 23:58:00,603.13,603.14,602.76,602.77,146.006,2025-03-29 23:58:59.999,88030.04621,355,60.086,36228.60485,0
2879,2025-03-29 23:59:00,602.76,602.99,602.64,602.99,113.177,2025-03-29 23:59:59.999,68217.81893,427,72.288,43571.41458,0
2880,2025-03-30 00:00:00,603.0,603.05,602.63,602.63,130.684,2025-03-30 00:00:59.999,78786.99919,610,52.898,31892.75729,0
2881,2025-03-30 00:01:00,602.64,603.2,602.64,602.66,205.537,2025-03-30 00:01:59.999,123905.11289,692,83.016,50048.89659,0
2882,2025-03-30 00:02:00,602.65,602.66,602.47,602.55,153.489,2025-03-30 00:02:59.999,92481.3155,402,119.639,72084.29734,0
2883,2025-03-30 00:03:00,602.55,603.19,602.43,603.19,125.641,2025-03-30 00:03:59.999,75722.74973,564,89.657,54035.96619,0
2884,2025-03-30 00:04:00,603.19,603.33,603.03,603.19,89.484,2025-03-30 00:04:59.999,53976.84565,298,54.311,32761.28309,0
2885,2025-03-30 00:05:00,603.19,603.35,603.07,603.08,44.973,2025-03-30 00:05:59.999,27128.82554,202,17.703,10678.67686,0
2886,2025-03-30 00:06:00,603.07,603.08,602.8,602.87,104.308,2025-03-30 00:06:59.999,62892.30679,400,40.242,24262.81215,0
2887,2025-03-30 00:07:00,602.87,602.9,602.65,602.84,163.455,2025-03-30 00:07:59.999,98521.22234,479,104.455,62957.09419,0
2888,2025-03-30 00:08:00,602.84,603.28,602.83,603.23,70.499,2025-03-30 00:08:59.999,42515.10069,354,29.392,17726.33292,0
2889,2025-03-30 00:09:00,603.22,603.85,603.22,603.5,185.838,2025-03-30 00:09:59.999,112157.42603,589,125.793,75912.76786,0
2890,2025-03-30 00:10:00,603.5,603.51,602.64,602.64,102.43,2025-03-30 00:10:59.999,61765.15443,431,38.533,23232.22442,0
2891,2025-03-30 00:11:00,602.63,603.2,602.63,603.2,112.157,2025-03-30 00:11:59.999,67620.16217,421,96.061,57914.61083,0
2892,2025-03-30 00:12:00,603.19,603.55,603.19,603.55,31.317,2025-03-30 00:12:59.999,18894.19985,225,25.56,15420.89384,0
2893,2025-03-30 00:13:00,603.55,603.77,603.54,603.77,92.776,2025-03-30 00:13:59.999,56006.64969,372,69.561,41992.60529,0
2894,2025-03-30 00:14:00,603.76,603.9,603.75,603.87,35.967,2025-03-30 00:14:59.999,21718.2725,306,20.76,12536.10438,0
2895,2025-03-30 00:15:00,603.87,603.97,603.62,603.69,109.258,2025-03-30 00:15:59.999,65968.7449,380,59.335,35826.31591,0
2896,2025-03-30 00:16:00,603.69,603.86,603.69,603.78,95.195,2025-03-30 00:16:59.999,57479.71771,324,48.627,29361.08731,0
2897,2025-03-30 00:17:00,603.78,603.9,603.77,603.77,48.734,2025-03-30 00:17:59.999,29426.2788,187,24.661,14890.56105,0
2898,2025-03-30 00:18:00,603.78,604.13,603.77,604.12,69.8,2025-03-30 00:18:59.999,42156.97306,351,49.226,29731.49734,0
2899,2025-03-30 00:19:00,604.12,604.38,604.12,604.37,94.551,2025-03-30 00:19:59.999,57129.0862,297,70.396,42532.4758,0
2900,2025-03-30 00:20:00,604.37,604.86,604.28,604.69,202.515,2025-03-30 00:20:59.999,122423.27575,607,147.132,88941.30766,0
2901,2025-03-30 00:21:00,604.69,604.7,604.03,604.03,459.613,2025-03-30 00:21:59.999,277842.04826,777,197.584,119441.1702,0
2902,2025-03-30 00:22:00,604.02,604.3,603.93,604.23,146.005,2025-03-30 00:22:59.999,88199.96024,408,85.982,51942.57651,0
2903,2025-03-30 00:23:00,604.23,604.73,604.23,604.72,69.65,2025-03-30 00:23:59.999,42112.85874,390,53.328,32242.9298,0
2904,2025-03-30 00:24:00,604.72,604.73,604.26,604.26,192.108,2025-03-30 00:24:59.999,116129.61235,495,83.717,50606.8455,0
2905,2025-03-30 00:25:00,604.27,604.27,604.02,604.02,256.208,2025-03-30 00:25:59.999,154778.32001,444,191.866,115906.24262,0
2906,2025-03-30 00:26:00,604.02,604.17,603.92,604.16,155.363,2025-03-30 00:26:59.999,93839.61669,602,88.122,53227.26122,0
2907,2025-03-30 00:27:00,604.17,604.28,604.05,604.12,188.778,2025-03-30 00:27:59.999,114051.52177,607,107.711,65073.87108,0
2908,2025-03-30 00:28:00,604.12,604.13,603.66,603.66,150.013,2025-03-30 00:28:59.999,90584.36985,412,56.68,34225.95082,0
2909,2025-03-30 00:29:00,603.67,603.8,603.66,603.77,129.337,2025-03-30 00:29:59.999,78085.45478,292,100.056,60406.43928,0
2910,2025-03-30 00:30:00,603.77,603.77,602.9,602.91,433.624,2025-03-30 00:30:59.999,261592.83519,958,139.936,84424.71694,0
2911,2025-03-30 00:31:00,602.92,602.98,602.43,602.52,367.599,2025-03-30 00:31:59.999,221546.83411,675,127.728,76985.12409,0
2912,2025-03-30 00:32:00,602.52,602.9,602.51,602.84,115.684,2025-03-30 00:32:59.999,69722.72957,318,107.021,64501.1936,0
2913,2025-03-30 00:33:00,602.84,602.84,601.62,601.89,346.686,2025-03-30 00:33:59.999,208715.56969,1074,140.901,84807.84365,0
2914,2025-03-30 00:34:00,601.89,602.05,601.78,601.83,117.448,2025-03-30 00:34:59.999,70685.97964,566,63.859,38432.06813,0
2915,2025-03-30 00:35:00,601.83,601.95,601.27,601.39,241.863,2025-03-30 00:35:59.999,145498.56777,938,70.708,42537.80655,0
2916,2025-03-30 00:36:00,601.4,601.44,601.22,601.29,208.26,2025-03-30 00:36:59.999,125232.16781,722,118.942,71522.2104,0
2917,2025-03-30 00:37:00,601.3,601.4,600.9,600.9,235.148,2025-03-30 00:37:59.999,141362.00088,583,56.705,34091.39455,0
2918,2025-03-30 00:38:00,600.93,601.1,600.8,600.81,126.242,2025-03-30 00:38:59.999,75862.96568,533,50.903,30590.31726,0
2919,2025-03-30 00:39:00,600.82,600.82,600.48,600.75,164.56,2025-03-30 00:39:59.999,98846.81888,563,83.211,49983.44995,0
2920,2025-03-30 00:40:00,600.75,601.11,600.74,601.01,215.798,2025-03-30 00:40:59.999,129681.14696,583,144.563,86870.87116,0
2921,2025-03-30 00:41:00,601.0,601.24,600.91,600.92,69.725,2025-03-30 00:41:59.999,41911.61895,480,27.896,16768.06532,0
2922,2025-03-30 00:42:00,600.91,601.13,600.79,600.91,74.729,2025-03-30 00:42:59.999,44910.42893,589,39.775,23902.92905,0
2923,2025-03-30 00:43:00,600.91,601.2,600.85,601.15,48.298,2025-03-30 00:43:59.999,29028.82499,377,27.203,16350.14685,0
2924,2025-03-30 00:44:00,601.15,601.35,601.14,601.35,53.043,2025-03-30 00:44:59.999,31891.85124,240,26.861,16149.53805,0
2925,2025-03-30 00:45:00,601.35,602.3,601.31,601.91,150.227,2025-03-30 00:45:59.999,90400.11648,934,103.576,62323.54476,0
2926,2025-03-30 00:46:00,601.92,602.54,601.91,602.49,91.957,2025-03-30 00:46:59.999,55385.59745,686,62.271,37505.83216,0
2927,2025-03-30 00:47:00,602.48,602.87,602.36,602.86,124.447,2025-03-30 00:47:59.999,74991.13892,630,91.187,54950.15857,0
2928,2025-03-30 00:48:00,602.87,603.0,602.79,602.96,120.912,2025-03-30 00:48:59.999,72897.2997,490,88.347,53263.76402,0
2929,2025-03-30 00:49:00,602.96,603.33,602.9,603.33,130.351,2025-03-30 00:49:59.999,78618.54204,587,81.442,49120.91612,0
2930,2025-03-30 00:50:00,603.32,603.54,603.2,603.54,62.737,2025-03-30 00:50:59.999,37852.21587,502,43.501,26246.59229,0
2931,2025-03-30 00:51:00,603.54,603.8,603.16,603.8,100.293,2025-03-30 00:51:59.999,60529.97294,691,67.315,40627.46889,0
2932,2025-03-30 00:52:00,603.8,603.87,603.53,603.54,83.409,2025-03-30 00:52:59.999,50355.39193,383,55.134,33284.73702,0
2933,2025-03-30 00:53:00,603.54,603.78,603.53,603.63,46.706,2025-03-30 00:53:59.999,28193.63727,329,35.133,21207.0759,0
2934,2025-03-30 00:54:00,603.62,603.87,603.46,603.71,64.108,2025-03-30 00:54:59.999,38701.28619,292,27.832,16800.40752,0
2935,2025-03-30 00:55:00,603.71,603.87,603.18,603.19,88.432,2025-03-30 00:55:59.999,53360.60566,310,26.886,16225.31661,0
2936,2025-03-30 00:56:00,603.18,603.18,602.8,602.87,86.088,2025-03-30 00:56:59.999,51902.68246,291,62.014,37387.06322,0
2937,2025-03-30 00:57:00,602.86,603.18,602.77,603.17,54.922,2025-03-30 00:57:59.999,33114.46114,346,35.004,21105.80684,0
2938,2025-03-30 00:58:00,603.18,603.6,603.18,603.43,64.908,2025-03-30 00:58:59.999,39171.37635,337,42.156,25440.26846,0
2939,2025-03-30 00:59:00,603.42,603.7,603.42,603.69,97.937,2025-03-30 00:59:59.999,59108.32149,240,69.464,41921.19903,0
2940,2025-03-30 01:00:00,603.69,603.92,603.65,603.92,80.595,2025-03-30 01:00:59.999,48658.15601,453,61.975,37417.31367,0
2941,2025-03-30 01:01:00,603.92,604.29,603.82,604.1,155.631,2025-03-30 01:01:59.999,94010.61176,592,100.425,60659.17641,0
2942,2025-03-30 01:02:00,604.1,604.3,604.01,604.3,81.536,2025-03-30 01:02:59.999,49257.65867,419,45.798,27668.08679,0
2943,2025-03-30 01:03:00,604.29,605.57,604.29,605.56,293.069,2025-03-30 01:03:59.999,177265.09686,1120,263.123,159154.04487,0
2944,2025-03-30 01:04:00,605.56,606.0,605.52,605.66,670.959,2025-03-30 01:04:59.999,406456.35633,840,380.355,230390.99785,0
2945,2025-03-30 01:05:00,605.65,606.48,605.54,606.39,259.225,2025-03-30 01:05:59.999,157106.79471,816,213.191,129209.50806,0
2946,2025-03-30 01:06:00,606.39,606.5,606.0,606.0,159.917,2025-03-30 01:06:59.999,96949.89274,631,86.564,52478.56524,0
2947,2025-03-30 01:07:00,606.01,606.37,606.0,606.32,138.785,2025-03-30 01:07:59.999,84137.62041,578,90.64,54949.72359,0
2948,2025-03-30 01:08:00,606.32,606.32,605.84,605.92,89.423,2025-03-30 01:08:59.999,54194.0246,339,49.299,29875.93913,0
2949,2025-03-30 01:09:00,605.92,606.58,605.92,606.48,284.616,2025-03-30 01:09:59.999,172610.11723,590,114.323,69327.82151,0
2950,2025-03-30 01:10:00,606.48,606.56,606.18,606.36,298.05,2025-03-30 01:10:59.999,180730.35089,797,118.226,71685.27522,0
2951,2025-03-30 01:11:00,606.35,606.35,605.96,606.15,116.529,2025-03-30 01:11:59.999,70630.47631,564,60.029,36385.0748,0
2952,2025-03-30 01:12:00,606.15,606.5,606.14,606.21,199.754,2025-03-30 01:12:59.999,121110.82956,795,126.396,76630.0413,0
2953,2025-03-30 01:13:00,606.2,606.48,606.0,606.47,150.771,2025-03-30 01:13:59.999,91394.24795,556,69.242,41973.96791,0
2954,2025-03-30 01:14:00,606.47,606.8,606.47,606.77,85.474,2025-03-30 01:14:59.999,51857.53442,524,57.453,34856.44652,0
2955,2025-03-30 01:15:00,606.78,606.78,606.02,606.02,182.702,2025-03-30 01:15:59.999,110783.78551,723,78.925,47858.83732,0
2956,2025-03-30 01:16:00,606.02,606.03,605.4,605.41,86.233,2025-03-30 01:16:59.999,52247.72391,467,25.7,15571.24694,0
2957,2025-03-30 01:17:00,605.41,605.87,605.35,605.67,175.035,2025-03-30 01:17:59.999,106001.83293,631,96.344,58344.14244,0
2958,2025-03-30 01:18:00,605.68,606.13,605.68,605.98,120.79,2025-03-30 01:18:59.999,73187.73702,631,77.204,46774.07277,0
2959,2025-03-30 01:19:00,605.99,606.4,605.91,605.94,68.721,2025-03-30 01:19:59.999,41660.82411,566,34.701,21036.44266,0
2960,2025-03-30 01:20:00,605.94,606.13,605.86,605.86,156.7,2025-03-30 01:20:59.999,94967.99163,492,70.173,42530.4257,0
2961,2025-03-30 01:21:00,605.84,605.9,605.61,605.67,57.755,2025-03-30 01:21:59.999,34984.5012,369,21.636,13105.23436,0
2962,2025-03-30 01:22:00,605.66,606.26,605.66,606.23,85.016,2025-03-30 01:22:59.999,51512.88223,421,68.956,41779.17919,0
2963,2025-03-30 01:23:00,606.22,606.22,605.63,605.63,81.833,2025-03-30 01:23:59.999,49589.91317,358,21.161,12823.00446,0
2964,2025-03-30 01:24:00,605.64,606.2,605.63,605.75,78.544,2025-03-30 01:24:59.999,47594.56034,549,52.767,31974.52132,0
2965,2025-03-30 01:25:00,605.75,605.76,605.53,605.54,68.227,2025-03-30 01:25:59.999,41322.2365,175,16.378,9919.94147,0
2966,2025-03-30 01:26:00,605.54,605.74,605.54,605.74,116.494,2025-03-30 01:26:59.999,70552.34421,373,63.696,38575.26412,0
2967,2025-03-30 01:27:00,605.74,606.2,605.74,606.2,100.819,2025-03-30 01:27:59.999,61108.05585,497,47.578,28836.50461,0
2968,2025-03-30 01:28:00,606.19,606.5,606.14,606.37,81.509,2025-03-30 01:28:59.999,49418.49533,341,70.884,42975.43772,0
2969,2025-03-30 01:29:00,606.37,606.46,605.2,605.74,1431.306,2025-03-30 01:29:59.999,866793.51418,811,196.485,119034.62561,0
2970,2025-03-30 01:30:00,605.75,606.09,605.66,606.07,128.955,2025-03-30 01:30:59.999,78117.65442,499,100.7,61001.00001,0
2971,2025-03-30 01:31:00,606.06,606.09,605.87,606.09,72.128,2025-03-30 01:31:59.999,43708.51632,427,39.725,24072.08451,0
2972,2025-03-30 01:32:00,606.1,607.07,606.09,606.94,221.852,2025-03-30 01:32:59.999,134611.30904,880,182.761,110890.43302,0
2973,2025-03-30 01:33:00,606.94,607.16,606.63,606.64,111.843,2025-03-30 01:33:59.999,67877.40636,676,63.673,38643.1836,0
2974,2025-03-30 01:34:00,606.64,607.05,606.59,607.04,48.474,2025-03-30 01:34:59.999,29412.02245,402,41.293,25055.12115,0
2975,2025-03-30 01:35:00,607.05,607.52,607.0,607.01,121.173,2025-03-30 01:35:59.999,73590.47014,730,75.355,45764.13531,0
2976,2025-03-30 01:36:00,607.0,607.1,606.8,607.1,65.25,2025-03-30 01:36:59.999,39599.76855,508,42.27,25653.08558,0
2977,2025-03-30 01:37:00,607.09,607.25,606.93,607.25,60.47,2025-03-30 01:37:59.999,36706.74286,465,45.363,27535.37006,0
2978,2025-03-30 01:38:00,607.25,607.42,607.0,607.06,45.941,2025-03-30 01:38:59.999,27898.49682,259,26.277,15956.60958,0
2979,2025-03-30 01:39:00,607.06,607.19,606.86,607.13,94.874,2025-03-30 01:39:59.999,57585.29017,264,79.938,48519.11764,0
2980,2025-03-30 01:40:00,607.13,607.29,607.0,607.0,115.116,2025-03-30 01:40:59.999,69895.98102,390,23.809,14456.13698,0
2981,2025-03-30 01:41:00,607.0,607.08,606.87,607.04,169.092,2025-03-30 01:41:59.999,102632.6542,400,118.407,71867.18197,0
2982,2025-03-30 01:42:00,607.03,607.17,607.02,607.17,230.199,2025-03-30 01:42:59.999,139745.34109,359,220.91,134105.93109,0
2983,2025-03-30 01:43:00,607.17,607.17,606.51,606.51,825.885,2025-03-30 01:43:59.999,501208.28272,519,23.094,14017.65881,0
2984,2025-03-30 01:44:00,606.5,606.5,606.01,606.03,224.411,2025-03-30 01:44:59.999,136058.29091,609,166.341,100850.68362,0
2985,2025-03-30 01:45:00,606.03,606.5,606.03,606.49,136.991,2025-03-30 01:45:59.999,83048.76888,435,107.372,65089.03157,0
2986,2025-03-30 01:46:00,606.49,606.6,606.3,606.31,71.909,2025-03-30 01:46:59.999,43612.40544,312,8.097,4911.03458,0
2987,2025-03-30 01:47:00,606.31,606.41,605.37,605.63,266.815,2025-03-30 01:47:59.999,161657.44582,554,58.144,35240.91811,0
2988,2025-03-30 01:48:00,605.64,605.75,605.6,605.61,54.891,2025-03-30 01:48:59.999,33246.63644,310,38.066,23056.13693,0
2989,2025-03-30 01:49:00,605.6,605.81,605.52,605.52,121.141,2025-03-30 01:49:59.999,73367.0504,443,80.149,48539.05076,0
2990,2025-03-30 01:50:00,605.52,605.54,605.3,605.48,85.535,2025-03-30 01:50:59.999,51787.45501,451,22.055,13352.84686,0
2991,2025-03-30 01:51:00,605.48,605.77,605.48,605.77,75.17,2025-03-30 01:51:59.999,45519.88964,258,56.217,34041.0263,0
2992,2025-03-30 01:52:00,605.77,605.98,605.76,605.76,58.037,2025-03-30 01:52:59.999,35162.49139,278,42.42,25699.99067,0
2993,2025-03-30 01:53:00,605.76,605.76,605.54,605.68,61.818,2025-03-30 01:53:59.999,37439.19991,357,31.074,18818.90034,0
2994,2025-03-30 01:54:00,605.67,605.8,605.67,605.73,27.82,2025-03-30 01:54:59.999,16851.18645,165,15.913,9638.87458,0
2995,2025-03-30 01:55:00,605.73,605.74,605.4,605.54,58.95,2025-03-30 01:55:59.999,35693.29071,277,24.722,14968.34636,0
2996,2025-03-30 01:56:00,605.53,606.09,605.53,606.09,176.646,2025-03-30 01:56:59.999,107009.1787,263,168.292,101948.86738,0
2997,2025-03-30 01:57:00,606.09,606.32,606.03,606.31,107.052,2025-03-30 01:57:59.999,64887.57086,341,84.218,51046.87903,0
2998,2025-03-30 01:58:00,606.31,606.39,606.2,606.34,104.961,2025-03-30 01:58:59.999,63640.53584,243,37.399,22674.10832,0
2999,2025-03-30 01:59:00,606.33,606.38,606.28,606.29,32.267,2025-03-30 01:59:59.999,19565.75991,158,18.8,11399.80576,0
3000,2025-03-30 02:00:00,606.28,606.39,606.08,606.39,124.217,2025-03-30 02:00:59.999,75308.53576,590,37.868,22957.60893,0
3001,2025-03-30 02:01:00,606.38,606.6,606.3,606.51,64.471,2025-03-30 02:01:59.999,39098.54112,412,55.276,33522.19224,0
3002,2025-03-30 02:02:00,606.5,606.98,606.5,606.97,71.095,2025-03-30 02:02:59.999,43137.3682,318,59.232,35940.19014,0
3003,2025-03-30 02:03:00,606.96,607.0,606.8,606.87,72.719,2025-03-30 02:03:59.999,44132.58734,304,44.779,27175.88186,0
3004,2025-03-30 02:04:00,606.87,606.98,606.5,606.85,48.108,2025-03-30 02:04:59.999,29191.08042,480,38.476,23346.37981,0
3005,2025-03-30 02:05:00,606.86,606.9,606.57,606.78,31.939,2025-03-30 02:05:59.999,19377.40819,349,22.899,13892.79074,0
3006,2025-03-30 02:06:00,606.79,607.36,606.79,607.36,40.634,2025-03-30 02:06:59.999,24672.32018,347,37.487,22761.37108,0
3007,2025-03-30 02:07:00,607.36,607.83,607.35,607.83,265.273,2025-03-30 02:07:59.999,161185.72815,511,229.602,139507.19139,0
3008,2025-03-30 02:08:00,607.83,608.6,607.82,608.17,849.622,2025-03-30 02:08:59.999,516869.10103,1052,556.937,338784.66972,0
3009,2025-03-30 02:09:00,608.17,608.34,608.16,608.33,55.894,2025-03-30 02:09:59.999,33995.51311,194,51.91,31572.38637,0
3010,2025-03-30 02:10:00,608.33,608.34,607.61,607.62,178.986,2025-03-30 02:10:59.999,108839.21773,474,47.57,28923.33069,0
3011,2025-03-30 02:11:00,607.62,608.09,607.61,607.95,145.227,2025-03-30 02:11:59.999,88277.32468,629,92.946,56493.42887,0
3012,2025-03-30 02:12:00,607.95,608.74,607.95,608.58,291.687,2025-03-30 02:12:59.999,177443.83057,648,248.663,151262.97219,0
3013,2025-03-30 02:13:00,608.58,609.2,608.58,608.83,398.302,2025-03-30 02:13:59.999,242498.98418,1035,256.56,156188.04086,0
3014,2025-03-30 02:14:00,608.84,608.84,608.41,608.41,106.667,2025-03-30 02:14:59.999,64913.55891,416,42.76,26020.9064,0
3015,2025-03-30 02:15:00,608.41,608.7,608.41,608.68,101.652,2025-03-30 02:15:59.999,61866.53409,312,53.143,32341.88359,0
3016,2025-03-30 02:16:00,608.68,609.09,608.49,608.49,98.639,2025-03-30 02:16:59.999,60048.32962,490,30.259,18423.9074,0
3017,2025-03-30 02:17:00,608.49,608.7,608.37,608.49,96.948,2025-03-30 02:17:59.999,58993.59104,398,48.872,29740.09122,0
3018,2025-03-30 02:18:00,608.49,608.52,608.24,608.29,93.573,2025-03-30 02:18:59.999,56929.7038,372,57.636,35065.71636,0
3019,2025-03-30 02:19:00,608.29,608.75,608.29,608.74,137.443,2025-03-30 02:19:59.999,83636.81304,428,79.827,48575.67098,0
3020,2025-03-30 02:20:00,608.74,608.88,608.7,608.73,57.405,2025-03-30 02:20:59.999,34945.81924,321,27.939,17007.97436,0
3021,2025-03-30 02:21:00,608.74,608.9,608.67,608.89,43.609,2025-03-30 02:21:59.999,26549.02205,328,21.664,13189.03461,0
3022,2025-03-30 02:22:00,608.89,609.3,608.88,609.23,73.791,2025-03-30 02:22:59.999,44952.07412,395,57.972,35314.53212,0
3023,2025-03-30 02:23:00,609.24,609.49,609.23,609.49,137.492,2025-03-30 02:23:59.999,83789.69724,373,132.6,80808.36846,0
3024,2025-03-30 02:24:00,609.49,609.49,609.1,609.11,168.527,2025-03-30 02:24:59.999,102702.34724,191,29.882,18207.75543,0
3025,2025-03-30 02:25:00,609.1,609.1,608.9,609.09,259.275,2025-03-30 02:25:59.999,157900.2572,287,237.961,144919.43896,0
3026,2025-03-30 02:26:00,609.09,609.17,608.92,608.94,92.628,2025-03-30 02:26:59.999,56417.35001,207,45.051,27439.40739,0
3027,2025-03-30 02:27:00,608.93,609.3,608.93,609.07,143.104,2025-03-30 02:27:59.999,87170.77809,317,75.261,45840.74679,0
3028,2025-03-30 02:28:00,609.07,609.11,608.55,608.66,94.3,2025-03-30 02:28:59.999,57405.27418,411,17.972,10941.81634,0
3029,2025-03-30 02:29:00,608.66,609.2,608.66,609.18,94.109,2025-03-30 02:29:59.999,57310.02258,281,79.262,48266.30512,0
3030,2025-03-30 02:30:00,609.18,609.18,608.81,608.92,184.335,2025-03-30 02:30:59.999,112251.13122,420,45.469,27688.97921,0
3031,2025-03-30 02:31:00,608.92,609.12,608.91,609.12,126.371,2025-03-30 02:31:59.999,76956.76485,353,40.334,24562.72817,0
3032,2025-03-30 02:32:00,609.12,609.5,609.11,609.49,81.719,2025-03-30 02:32:59.999,49784.99194,342,48.235,29389.07812,0
3033,2025-03-30 02:33:00,609.49,609.78,609.49,609.5,77.689,2025-03-30 02:33:59.999,47363.3495,519,60.337,36784.89426,0
3034,2025-03-30 02:34:00,609.5,609.81,609.37,609.81,128.203,2025-03-30 02:34:59.999,78158.88934,680,84.689,51631.49357,0
3035,2025-03-30 02:35:00,609.82,609.82,609.53,609.72,254.428,2025-03-30 02:35:59.999,155131.76203,421,57.477,35043.86105,0
3036,2025-03-30 02:36:00,609.73,609.99,609.72,609.98,34.144,2025-03-30 02:36:59.999,20822.69659,300,23.999,14635.62455,0
3037,2025-03-30 02:37:00,609.99,609.99,609.87,609.97,43.007,2025-03-30 02:37:59.999,26232.67588,211,25.739,15700.21478,0
3038,2025-03-30 02:38:00,609.97,610.44,609.97,610.12,310.427,2025-03-30 02:38:59.999,189383.39207,836,291.083,177578.10343,0
3039,2025-03-30 02:39:00,610.12,610.2,609.99,610.2,22.435,2025-03-30 02:39:59.999,13687.26836,343,9.047,5519.53736,0
3040,2025-03-30 02:40:00,610.19,611.0,610.19,610.82,336.108,2025-03-30 02:40:59.999,205247.31648,1001,286.157,174744.75002,0
3041,2025-03-30 02:41:00,610.82,610.97,610.7,610.88,109.916,2025-03-30 02:41:59.999,67141.03598,485,83.612,51072.40372,0
3042,2025-03-30 02:42:00,610.89,611.21,610.88,611.06,120.481,2025-03-30 02:42:59.999,73623.7264,538,68.414,41804.22873,0
3043,2025-03-30 02:43:00,611.06,611.7,611.05,611.45,402.37,2025-03-30 02:43:59.999,246047.81585,814,327.789,200448.00646,0
3044,2025-03-30 02:44:00,611.46,611.46,611.17,611.17,100.533,2025-03-30 02:44:59.999,61458.83036,268,48.399,29586.92758,0
3045,2025-03-30 02:45:00,611.18,611.23,610.64,610.84,95.066,2025-03-30 02:45:59.999,58077.31308,531,40.902,24988.21286,0
3046,2025-03-30 02:46:00,610.84,610.9,610.6,610.88,117.343,2025-03-30 02:46:59.999,71678.75627,462,20.468,12501.17057,0
3047,2025-03-30 02:47:00,610.89,611.27,610.77,611.27,219.341,2025-03-30 02:47:59.999,134002.88688,397,79.73,48713.81683,0
3048,2025-03-30 02:48:00,611.26,611.7,611.26,611.68,213.71,2025-03-30 02:48:59.999,130675.41664,463,157.206,96118.91701,0
3049,2025-03-30 02:49:00,611.69,611.85,611.46,611.46,154.178,2025-03-30 02:49:59.999,94314.40314,541,123.523,75563.72969,0
3050,2025-03-30 02:50:00,611.46,611.77,611.42,611.68,367.292,2025-03-30 02:50:59.999,224639.45333,296,318.511,194807.42412,0
3051,2025-03-30 02:51:00,611.69,611.69,611.32,611.37,213.686,2025-03-30 02:51:59.999,130670.52007,334,40.212,24584.42176,0
3052,2025-03-30 02:52:00,611.38,611.4,611.32,611.39,22.53,2025-03-30 02:52:59.999,13773.92281,156,11.571,7074.02209,0
3053,2025-03-30 02:53:00,611.4,611.7,611.39,611.69,86.233,2025-03-30 02:53:59.999,52733.63211,280,44.147,27000.1474,0
3054,2025-03-30 02:54:00,611.69,612.2,611.69,611.84,284.397,2025-03-30 02:54:59.999,174057.71797,610,207.974,127288.0008,0
3055,2025-03-30 02:55:00,611.85,611.85,611.32,611.32,129.64,2025-03-30 02:55:59.999,79271.25286,451,46.233,28271.29218,0
3056,2025-03-30 02:56:00,611.32,611.66,611.32,611.65,82.925,2025-03-30 02:56:59.999,50705.09879,291,40.763,24924.32267,0
3057,2025-03-30 02:57:00,611.65,611.89,611.65,611.83,32.096,2025-03-30 02:57:59.999,19634.95511,208,11.639,7120.32413,0
3058,2025-03-30 02:58:00,611.83,612.0,611.19,611.41,1112.754,2025-03-30 02:58:59.999,680541.77687,717,68.728,42032.73443,0
3059,2025-03-30 02:59:00,611.41,611.59,611.41,611.59,29.226,2025-03-30 02:59:59.999,17870.60881,151,17.24,10542.22118,0
3060,2025-03-30 03:00:00,611.59,612.23,611.59,612.22,120.485,2025-03-30 03:00:59.999,73721.88494,563,105.172,64350.77206,0
3061,2025-03-30 03:01:00,612.22,612.22,611.74,611.74,74.223,2025-03-30 03:01:59.999,45429.61532,479,39.932,24442.64433,0
3062,2025-03-30 03:02:00,611.73,611.86,611.7,611.81,36.146,2025-03-30 03:02:59.999,22113.18464,379,27.708,16951.00944,0
3063,2025-03-30 03:03:00,611.81,612.1,611.74,612.1,99.567,2025-03-30 03:03:59.999,60926.76778,477,69.661,42627.7257,0
3064,2025-03-30 03:04:00,612.09,612.19,612.03,612.13,93.625,2025-03-30 03:04:59.999,57309.40865,269,76.388,46757.83613,0
3065,2025-03-30 03:05:00,612.14,612.26,612.0,612.07,70.885,2025-03-30 03:05:59.999,43390.8115,372,49.939,30568.95003,0
3066,2025-03-30 03:06:00,612.06,612.07,611.82,612.02,68.817,2025-03-30 03:06:59.999,42115.77616,326,22.748,13921.6994,0
3067,2025-03-30 03:07:00,612.02,612.32,611.83,612.32,83.401,2025-03-30 03:07:59.999,51051.54461,444,54.281,33228.17035,0
3068,2025-03-30 03:08:00,612.32,612.6,612.3,612.56,122.651,2025-03-30 03:08:59.999,75114.45754,613,101.087,61908.08003,0
3069,2025-03-30 03:09:00,612.56,612.56,612.41,612.43,189.784,2025-03-30 03:09:59.999,116241.59167,314,37.253,22815.86842,0
3070,2025-03-30 03:10:00,612.42,612.52,612.4,612.52,49.905,2025-03-30 03:10:59.999,30565.08668,250,33.017,20221.8652,0
3071,2025-03-30 03:11:00,612.52,612.52,612.06,612.16,103.1,2025-03-30 03:11:59.999,63118.63232,442,57.178,35001.10066,0
3072,2025-03-30 03:12:00,612.17,612.76,612.17,612.75,97.701,2025-03-30 03:12:59.999,59847.10138,491,90.683,55547.64556,0
3073,2025-03-30 03:13:00,612.76,612.87,612.59,612.87,215.112,2025-03-30 03:13:59.999,131809.25811,481,195.614,119863.08127,0
3074,2025-03-30 03:14:00,612.86,613.37,612.71,613.29,417.666,2025-03-30 03:14:59.999,256058.44929,789,334.702,205199.75237,0
3075,2025-03-30 03:15:00,613.28,613.29,612.47,612.48,303.658,2025-03-30 03:15:59.999,186125.66224,813,89.498,54868.84744,0
3076,2025-03-30 03:16:00,612.47,612.69,612.32,612.38,268.954,2025-03-30 03:16:59.999,164733.31197,593,104.283,63881.3035,0
3077,2025-03-30 03:17:00,612.39,612.6,612.38,612.44,66.736,2025-03-30 03:17:59.999,40876.511,353,26.742,16378.811,0
3078,2025-03-30 03:18:00,612.44,612.7,612.43,612.69,120.872,2025-03-30 03:18:59.999,74044.99696,356,87.919,53858.41959,0
3079,2025-03-30 03:19:00,612.7,613.21,612.69,612.69,162.582,2025-03-30 03:19:59.999,99668.41078,576,83.722,51323.37767,0
3080,2025-03-30 03:20:00,612.7,612.94,612.61,612.9,82.097,2025-03-30 03:20:59.999,50304.5091,485,31.03,19013.91959,0
3081,2025-03-30 03:21:00,612.9,612.9,612.65,612.69,134.613,2025-03-30 03:21:59.999,82497.91005,280,22.715,13919.58608,0
3082,2025-03-30 03:22:00,612.7,612.78,612.46,612.47,142.413,2025-03-30 03:22:59.999,87247.48774,357,68.732,42110.37302,0
3083,2025-03-30 03:23:00,612.46,612.7,612.14,612.15,153.812,2025-03-30 03:23:59.999,94200.04943,706,51.164,31329.71423,0
3084,2025-03-30 03:24:00,612.15,612.15,611.12,611.36,475.822,2025-03-30 03:24:59.999,290945.34863,1000,172.128,105210.56745,0
3085,2025-03-30 03:25:00,611.35,611.49,611.2,611.28,97.979,2025-03-30 03:25:59.999,59898.77415,404,37.157,22716.32827,0
3086,2025-03-30 03:26:00,611.28,611.3,610.63,610.64,200.508,2025-03-30 03:26:59.999,122520.67731,707,29.58,18079.17712,0
3087,2025-03-30 03:27:00,610.64,611.0,610.63,611.0,264.993,2025-03-30 03:27:59.999,161856.88983,464,128.889,78721.67261,0
3088,2025-03-30 03:28:00,611.0,611.17,610.87,610.93,125.606,2025-03-30 03:28:59.999,76747.60487,513,37.185,22721.07656,0
3089,2025-03-30 03:29:00,610.93,610.93,610.56,610.57,124.09,2025-03-30 03:29:59.999,75775.90737,340,15.869,9690.54275,0
3090,2025-03-30 03:30:00,610.57,610.66,610.31,610.31,113.199,2025-03-30 03:30:59.999,69117.16791,478,22.121,13506.73389,0
3091,2025-03-30 03:31:00,610.3,610.3,609.9,609.91,181.549,2025-03-30 03:31:59.999,110763.55425,722,34.22,20876.75462,0
3092,2025-03-30 03:32:00,609.91,610.5,609.9,610.47,156.459,2025-03-30 03:32:59.999,95474.25546,653,105.774,64539.91639,0
3093,2025-03-30 03:33:00,610.48,610.52,610.11,610.11,59.851,2025-03-30 03:33:59.999,36530.46348,270,4.905,2994.03283,0
3094,2025-03-30 03:34:00,610.12,610.26,609.7,609.72,116.454,2025-03-30 03:34:59.999,71032.33853,472,44.22,26977.82602,0
3095,2025-03-30 03:35:00,609.72,609.77,609.42,609.7,172.955,2025-03-30 03:35:59.999,105424.88063,591,56.111,34202.33913,0
3096,2025-03-30 03:36:00,609.69,609.7,609.42,609.42,30.647,2025-03-30 03:36:59.999,18680.91372,321,7.483,4561.35803,0
3097,2025-03-30 03:37:00,609.42,609.5,608.99,609.49,283.34,2025-03-30 03:37:59.999,172624.77574,704,177.305,108019.41462,0
3098,2025-03-30 03:38:00,609.49,609.69,609.49,609.68,50.457,2025-03-30 03:38:59.999,30756.99076,231,19.229,11721.23802,0
3099,2025-03-30 03:39:00,609.69,609.69,609.03,609.04,57.464,2025-03-30 03:39:59.999,35019.08609,463,11.34,6911.25129,0
3100,2025-03-30 03:40:00,609.04,609.3,609.0,609.17,184.55,2025-03-30 03:40:59.999,112429.93184,572,19.579,11926.23956,0
3101,2025-03-30 03:41:00,609.18,609.18,608.72,608.84,185.89,2025-03-30 03:41:59.999,113183.95086,521,19.827,12071.1362,0
3102,2025-03-30 03:42:00,608.84,609.3,608.84,609.14,121.195,2025-03-30 03:42:59.999,73817.16184,345,97.447,59351.06814,0
3103,2025-03-30 03:43:00,609.14,609.14,609.03,609.03,23.347,2025-03-30 03:43:59.999,14219.62051,184,12.479,7600.52496,0
3104,2025-03-30 03:44:00,609.03,609.13,609.03,609.12,26.152,2025-03-30 03:44:59.999,15928.16759,169,13.676,8329.35734,0
3105,2025-03-30 03:45:00,609.12,609.58,609.12,609.13,168.975,2025-03-30 03:45:59.999,102968.23798,543,94.557,57613.43908,0
3106,2025-03-30 03:46:00,609.14,609.14,608.89,609.0,49.832,2025-03-30 03:46:59.999,30346.72323,291,20.978,12774.74165,0
3107,2025-03-30 03:47:00,609.0,609.29,608.98,609.25,118.74,2025-03-30 03:47:59.999,72332.30721,415,41.145,25064.28196,0
3108,2025-03-30 03:48:00,609.25,609.95,609.25,609.94,109.596,2025-03-30 03:48:59.999,66822.2328,428,97.293,59321.11241,0
3109,2025-03-30 03:49:00,609.94,609.95,609.54,609.66,71.142,2025-03-30 03:49:59.999,43380.03629,559,19.949,12164.88195,0
3110,2025-03-30 03:50:00,609.66,609.89,609.45,609.89,70.89,2025-03-30 03:50:59.999,43223.82349,329,63.259,38572.16621,0
3111,2025-03-30 03:51:00,609.88,609.97,609.71,609.72,63.33,2025-03-30 03:51:59.999,38621.82928,341,39.937,24356.22037,0
3112,2025-03-30 03:52:00,609.73,610.0,609.73,609.84,40.098,2025-03-30 03:52:59.999,24456.30295,241,26.965,16446.41462,0
3113,2025-03-30 03:53:00,609.84,610.31,609.84,609.92,166.104,2025-03-30 03:53:59.999,101349.73337,396,92.722,56571.13563,0
3114,2025-03-30 03:54:00,609.91,609.91,609.07,609.07,104.785,2025-03-30 03:54:59.999,63859.2172,568,40.307,24567.71421,0
3115,2025-03-30 03:55:00,609.06,609.1,608.93,608.94,85.903,2025-03-30 03:55:59.999,52318.30263,298,6.933,4222.33364,0
3116,2025-03-30 03:56:00,608.94,609.06,608.85,608.86,26.995,2025-03-30 03:56:59.999,16439.30243,293,10.311,6279.29376,0
3117,2025-03-30 03:57:00,608.86,608.87,608.75,608.75,116.125,2025-03-30 03:57:59.999,70699.45714,247,14.637,8911.17609,0
3118,2025-03-30 03:58:00,608.75,609.08,608.7,609.03,130.041,2025-03-30 03:58:59.999,79178.07465,378,91.281,55574.07312,0
3119,2025-03-30 03:59:00,609.04,609.17,609.0,609.0,161.507,2025-03-30 03:59:59.999,98373.04899,323,91.848,55943.3516,0
3120,2025-03-30 04:00:00,608.99,609.8,608.94,609.8,185.598,2025-03-30 04:00:59.999,113098.10803,589,138.606,84455.24348,0
3121,2025-03-30 04:01:00,609.79,609.79,609.52,609.78,176.093,2025-03-30 04:01:59.999,107357.26737,411,55.837,34042.43471,0
3122,2025-03-30 04:02:00,609.77,610.07,609.77,610.07,225.894,2025-03-30 04:02:59.999,137761.82504,402,156.317,95329.50877,0
3123,2025-03-30 04:03:00,610.07,610.23,610.07,610.23,133.958,2025-03-30 04:03:59.999,81729.82892,304,117.751,71841.24887,0
3124,2025-03-30 04:04:00,610.22,610.28,610.0,610.05,141.902,2025-03-30 04:04:59.999,86580.81036,320,29.041,17716.94531,0
3125,2025-03-30 04:05:00,610.06,610.29,610.0,610.12,91.224,2025-03-30 04:05:59.999,55659.57602,396,68.809,41983.5373,0
3126,2025-03-30 04:06:00,610.12,610.12,609.63,609.9,109.389,2025-03-30 04:06:59.999,66705.8685,357,46.705,28481.13141,0
3127,2025-03-30 04:07:00,609.9,610.2,609.9,610.18,67.056,2025-03-30 04:07:59.999,40910.25848,403,35.049,21380.73633,0
3128,2025-03-30 04:08:00,610.17,610.45,610.17,610.39,33.405,2025-03-30 04:08:59.999,20387.78373,290,16.364,9987.70265,0
3129,2025-03-30 04:09:00,610.39,610.84,610.39,610.74,94.205,2025-03-30 04:09:59.999,57532.97424,436,73.218,44715.04118,0
3130,2025-03-30 04:10:00,610.74,610.74,610.56,610.57,47.24,2025-03-30 04:10:59.999,28848.55307,174,25.01,15272.99046,0
3131,2025-03-30 04:11:00,610.57,610.8,610.56,610.79,33.735,2025-03-30 04:11:59.999,20599.70806,186,29.998,18317.93682,0
3132,2025-03-30 04:12:00,610.79,610.79,610.5,610.79,70.932,2025-03-30 04:12:59.999,43310.17855,351,33.035,20171.71734,0
3133,2025-03-30 04:13:00,610.79,611.04,610.78,610.84,81.992,2025-03-30 04:13:59.999,50086.28828,387,71.651,43768.88971,0
3134,2025-03-30 04:14:00,610.84,610.88,610.64,610.8,58.148,2025-03-30 04:14:59.999,35514.36528,294,39.813,24315.14802,0
3135,2025-03-30 04:15:00,610.81,611.2,610.8,611.13,121.653,2025-03-30 04:15:59.999,74338.74092,336,52.227,31913.41413,0
3136,2025-03-30 04:16:00,611.13,611.13,610.75,611.01,120.131,2025-03-30 04:16:59.999,73392.21794,369,36.74,22445.3239,0
3137,2025-03-30 04:17:00,611.0,611.01,610.77,610.78,46.546,2025-03-30 04:17:59.999,28432.88593,214,15.187,9276.47556,0
3138,2025-03-30 04:18:00,610.78,610.96,610.7,610.86,95.922,2025-03-30 04:18:59.999,58589.14781,271,79.712,48687.22107,0
3139,2025-03-30 04:19:00,610.87,611.17,610.87,611.01,45.004,2025-03-30 04:19:59.999,27498.02469,208,37.973,23201.43814,0
3140,2025-03-30 04:20:00,611.01,611.09,610.85,610.93,50.977,2025-03-30 04:20:59.999,31144.16063,285,35.008,21386.50506,0
3141,2025-03-30 04:21:00,610.93,610.94,610.05,610.14,150.374,2025-03-30 04:21:59.999,91828.17603,459,22.86,13948.72279,0
3142,2025-03-30 04:22:00,610.14,610.15,609.94,609.99,25.242,2025-03-30 04:22:59.999,15398.65106,189,11.828,7215.76628,0
3143,2025-03-30 04:23:00,609.99,610.39,609.99,610.39,151.166,2025-03-30 04:23:59.999,92232.77135,273,135.491,82667.38305,0
3144,2025-03-30 04:24:00,610.39,610.48,610.3,610.48,93.51,2025-03-30 04:24:59.999,57076.77278,287,30.643,18704.10461,0
3145,2025-03-30 04:25:00,610.49,610.56,610.3,610.5,35.181,2025-03-30 04:25:59.999,21475.32424,276,20.673,12618.95518,0
3146,2025-03-30 04:26:00,610.5,610.59,610.28,610.32,227.337,2025-03-30 04:26:59.999,138767.21447,376,122.047,74502.70653,0
3147,2025-03-30 04:27:00,610.33,610.34,610.1,610.17,33.69,2025-03-30 04:27:59.999,20559.19258,250,14.903,9094.29582,0
3148,2025-03-30 04:28:00,610.17,610.59,610.16,610.54,70.8,2025-03-30 04:28:59.999,43214.77998,333,53.991,32954.03111,0
3149,2025-03-30 04:29:00,610.54,610.75,610.53,610.73,77.724,2025-03-30 04:29:59.999,47465.50779,288,74.531,45515.48997,0
3150,2025-03-30 04:30:00,610.74,611.36,610.73,611.36,410.097,2025-03-30 04:30:59.999,250574.38861,663,390.224,238431.76759,0
3151,2025-03-30 04:31:00,611.35,611.35,611.01,611.18,106.733,2025-03-30 04:31:59.999,65227.42015,380,71.558,43727.91209,0
3152,2025-03-30 04:32:00,611.19,611.23,611.01,611.21,85.692,2025-03-30 04:32:59.999,52365.36093,376,53.403,32633.3212,0
3153,2025-03-30 04:33:00,611.22,611.5,611.21,611.33,298.726,2025-03-30 04:33:59.999,182620.79422,399,230.863,141135.05937,0
3154,2025-03-30 04:34:00,611.32,611.67,611.3,611.52,69.152,2025-03-30 04:34:59.999,42283.84573,404,44.276,27072.23691,0
3155,2025-03-30 04:35:00,611.52,611.7,611.51,611.7,33.528,2025-03-30 04:35:59.999,20506.93686,263,18.744,11464.39968,0
3156,2025-03-30 04:36:00,611.69,611.76,611.65,611.75,37.557,2025-03-30 04:36:59.999,22973.90855,201,30.478,18643.76267,0
3157,2025-03-30 04:37:00,611.75,612.2,611.75,612.19,431.436,2025-03-30 04:37:59.999,264066.37306,735,314.93,192752.25265,0
3158,2025-03-30 04:38:00,612.2,612.37,612.19,612.21,291.745,2025-03-30 04:38:59.999,178630.84475,374,51.149,31316.04049,0
3159,2025-03-30 04:39:00,612.21,612.39,612.0,612.01,266.728,2025-03-30 04:39:59.999,163309.4598,356,219.322,134285.08012,0
3160,2025-03-30 04:40:00,612.0,612.33,611.81,612.24,123.491,2025-03-30 04:40:59.999,75586.74238,624,96.975,59353.54273,0
3161,2025-03-30 04:41:00,612.23,612.24,612.03,612.04,62.777,2025-03-30 04:41:59.999,38429.93569,296,20.629,12627.5677,0
3162,2025-03-30 04:42:00,612.04,612.18,612.0,612.0,67.254,2025-03-30 04:42:59.999,41166.20129,319,49.037,30015.62804,0
3163,2025-03-30 04:43:00,612.01,612.31,612.01,612.15,100.764,2025-03-30 04:43:59.999,61689.98417,427,38.506,23572.04523,0
3164,2025-03-30 04:44:00,612.15,612.15,611.81,611.9,203.883,2025-03-30 04:44:59.999,124772.22812,370,44.672,27335.81994,0
3165,2025-03-30 04:45:00,611.89,612.25,611.7,612.25,146.691,2025-03-30 04:45:59.999,89775.4501,505,124.842,76405.44271,0
3166,2025-03-30 04:46:00,612.24,612.33,612.16,612.23,44.958,2025-03-30 04:46:59.999,27524.9034,325,28.708,17575.80254,0
3167,2025-03-30 04:47:00,612.23,612.3,612.08,612.09,36.995,2025-03-30 04:47:59.999,22646.46074,385,14.529,8894.07704,0
3168,2025-03-30 04:48:00,612.08,612.09,611.92,611.93,17.871,2025-03-30 04:48:59.999,10937.31502,188,8.994,5504.59681,0
3169,2025-03-30 04:49:00,611.92,611.92,611.66,611.74,72.028,2025-03-30 04:49:59.999,44063.2986,394,42.631,26077.76965,0
3170,2025-03-30 04:50:00,611.74,611.8,611.53,611.77,52.027,2025-03-30 04:50:59.999,31824.24838,347,35.422,21667.07036,0
3171,2025-03-30 04:51:00,611.78,611.8,611.55,611.56,59.452,2025-03-30 04:51:59.999,36369.66319,288,24.878,15218.6716,0
3172,2025-03-30 04:52:00,611.56,612.2,611.55,612.2,103.939,2025-03-30 04:52:59.999,63597.44622,489,91.0,55680.00764,0
3173,2025-03-30 04:53:00,612.2,612.45,612.0,612.02,412.801,2025-03-30 04:53:59.999,252699.41661,404,164.791,100888.83863,0
3174,2025-03-30 04:54:00,612.02,612.04,611.81,611.81,26.892,2025-03-30 04:54:59.999,16456.55202,229,17.853,10925.25942,0
3175,2025-03-30 04:55:00,611.81,611.81,611.42,611.43,304.637,2025-03-30 04:55:59.999,186314.61095,454,262.053,160267.17327,0
3176,2025-03-30 04:56:00,611.43,611.54,611.42,611.54,39.017,2025-03-30 04:56:59.999,23858.81637,131,33.434,20444.90936,0
3177,2025-03-30 04:57:00,611.54,611.54,611.01,611.03,67.514,2025-03-30 04:57:59.999,41270.88629,369,25.603,15652.30731,0
3178,2025-03-30 04:58:00,611.03,611.04,610.89,611.03,58.194,2025-03-30 04:58:59.999,35553.72202,242,23.512,14364.55732,0
3179,2025-03-30 04:59:00,611.03,611.3,611.03,611.13,65.096,2025-03-30 04:59:59.999,39786.1418,251,19.975,12208.2216,0
3180,2025-03-30 05:00:00,611.12,611.17,611.0,611.02,91.903,2025-03-30 05:00:59.999,56161.79981,289,26.345,16098.63239,0
3181,2025-03-30 05:01:00,611.02,611.05,610.8,610.81,45.901,2025-03-30 05:01:59.999,28039.90648,253,18.135,11078.1462,0
3182,2025-03-30 05:02:00,610.81,610.81,610.4,610.6,55.541,2025-03-30 05:02:59.999,33912.9309,449,25.834,15773.05463,0
3183,2025-03-30 05:03:00,610.6,610.7,610.43,610.52,103.413,2025-03-30 05:03:59.999,63140.20667,339,73.318,44762.83478,0
3184,2025-03-30 05:04:00,610.51,610.52,610.28,610.31,56.981,2025-03-30 05:04:59.999,34780.66656,289,14.891,9089.27683,0
3185,2025-03-30 05:05:00,610.3,610.67,610.2,610.67,97.522,2025-03-30 05:05:59.999,59530.11934,456,65.97,40268.92749,0
3186,2025-03-30 05:06:00,610.67,610.76,610.46,610.76,44.004,2025-03-30 05:06:59.999,26868.27434,414,24.682,15069.95786,0
3187,2025-03-30 05:07:00,610.76,610.86,610.67,610.86,31.365,2025-03-30 05:07:59.999,19157.00056,206,26.87,16411.46084,0
3188,2025-03-30 05:08:00,610.86,610.86,610.35,610.36,49.667,2025-03-30 05:08:59.999,30322.39549,357,23.217,14174.26012,0
3189,2025-03-30 05:09:00,610.36,610.49,610.35,610.43,83.034,2025-03-30 05:09:59.999,50684.42716,290,49.532,30234.51543,0
3190,2025-03-30 05:10:00,610.44,610.5,610.1,610.49,39.683,2025-03-30 05:10:59.999,24218.66498,379,28.581,17442.91685,0
3191,2025-03-30 05:11:00,610.5,610.75,610.44,610.66,28.159,2025-03-30 05:11:59.999,17194.95744,260,21.608,13194.81271,0
3192,2025-03-30 05:12:00,610.66,611.09,610.66,611.0,36.939,2025-03-30 05:12:59.999,22564.08576,276,31.035,18956.62677,0
3193,2025-03-30 05:13:00,611.0,611.08,610.9,611.08,52.902,2025-03-30 05:13:59.999,32323.53152,279,24.207,14790.129,0
3194,2025-03-30 05:14:00,611.08,611.24,611.07,611.15,105.262,2025-03-30 05:14:59.999,64334.15959,174,93.094,56897.57639,0
3195,2025-03-30 05:15:00,611.16,611.25,610.82,610.82,76.873,2025-03-30 05:15:59.999,46980.66483,302,38.088,23277.91149,0
3196,2025-03-30 05:16:00,610.81,610.81,610.49,610.6,74.953,2025-03-30 05:16:59.999,45760.83591,265,37.732,23036.21367,0
3197,2025-03-30 05:17:00,610.6,610.89,610.55,610.89,57.752,2025-03-30 05:17:59.999,35267.07143,240,40.704,24857.64253,0
3198,2025-03-30 05:18:00,610.89,610.99,610.79,610.97,49.849,2025-03-30 05:18:59.999,30452.03506,282,15.381,9395.6317,0
3199,2025-03-30 05:19:00,610.98,611.28,610.97,611.27,40.732,2025-03-30 05:19:59.999,24892.60874,201,28.126,17188.75368,0
3200,2025-03-30 05:20:00,611.27,611.28,611.1,611.1,47.1,2025-03-30 05:20:59.999,28787.07818,216,17.36,10610.33013,0
3201,2025-03-30 05:21:00,611.1,611.38,610.92,611.37,49.057,2025-03-30 05:21:59.999,29981.03838,372,40.864,24974.71157,0
3202,2025-03-30 05:22:00,611.38,611.38,611.17,611.27,28.322,2025-03-30 05:22:59.999,17312.05338,192,7.316,4471.88194,0
3203,2025-03-30 05:23:00,611.28,611.28,611.17,611.17,123.449,2025-03-30 05:23:59.999,75458.65673,161,10.876,6647.27284,0
3204,2025-03-30 05:24:00,611.16,611.16,610.94,610.95,80.348,2025-03-30 05:24:59.999,49096.20047,184,32.623,19931.76002,0
3205,2025-03-30 05:25:00,610.94,611.3,610.94,611.3,363.086,2025-03-30 05:25:59.999,221918.43702,355,353.337,215959.61256,0
3206,2025-03-30 05:26:00,611.3,611.53,611.29,611.48,120.944,2025-03-30 05:26:59.999,73951.37297,239,111.434,68136.10749,0
3207,2025-03-30 05:27:00,611.48,611.75,611.48,611.75,48.837,2025-03-30 05:27:59.999,29871.78497,223,30.117,18420.08167,0
3208,2025-03-30 05:28:00,611.74,611.75,611.43,611.43,90.908,2025-03-30 05:28:59.999,55605.10304,312,9.226,5643.00682,0
3209,2025-03-30 05:29:00,611.44,611.81,611.43,611.8,187.238,2025-03-30 05:29:59.999,114525.67747,284,178.283,109049.20758,0
3210,2025-03-30 05:30:00,611.81,611.86,611.8,611.85,44.838,2025-03-30 05:30:59.999,27434.33358,191,31.781,19445.41913,0
3211,2025-03-30 05:31:00,611.85,611.9,611.7,611.89,46.266,2025-03-30 05:31:59.999,28307.96883,266,9.705,5938.01633,0
3212,2025-03-30 05:32:00,611.9,612.15,611.84,611.84,40.721,2025-03-30 05:32:59.999,24920.6339,413,17.007,10408.48018,0
3213,2025-03-30 05:33:00,611.83,611.97,611.83,611.97,23.219,2025-03-30 05:33:59.999,14207.5058,245,10.542,6450.45988,0
3214,2025-03-30 05:34:00,611.96,611.97,611.63,611.64,49.194,2025-03-30 05:34:59.999,30093.34801,408,18.561,11354.43126,0
3215,2025-03-30 05:35:00,611.64,611.64,611.31,611.31,110.511,2025-03-30 05:35:59.999,67570.93956,416,44.75,27358.5733,0
3216,2025-03-30 05:36:00,611.31,611.39,611.31,611.38,23.866,2025-03-30 05:36:59.999,14590.3321,237,16.182,9892.75544,0
3217,2025-03-30 05:37:00,611.39,611.7,611.39,611.61,283.417,2025-03-30 05:37:59.999,173338.79989,325,214.992,131485.9706,0
3218,2025-03-30 05:38:00,611.61,611.61,611.4,611.45,19.201,2025-03-30 05:38:59.999,11740.88495,228,9.691,5925.76087,0
3219,2025-03-30 05:39:00,611.45,612.04,611.45,612.01,666.758,2025-03-30 05:39:59.999,407946.04062,391,547.568,335002.32288,0
3220,2025-03-30 05:40:00,612.01,612.1,611.83,612.09,157.391,2025-03-30 05:40:59.999,96318.23516,540,100.546,61530.6583,0
3221,2025-03-30 05:41:00,612.1,612.38,612.09,612.35,134.863,2025-03-30 05:41:59.999,82570.29054,468,109.793,67223.33736,0
3222,2025-03-30 05:42:00,612.35,612.35,612.3,612.3,117.686,2025-03-30 05:42:59.999,72061.53081,228,22.808,13966.07345,0
3223,2025-03-30 05:43:00,612.31,612.31,611.62,611.71,344.203,2025-03-30 05:43:59.999,210627.27254,571,62.524,38248.11589,0
3224,2025-03-30 05:44:00,611.71,611.71,611.4,611.57,93.703,2025-03-30 05:44:59.999,57297.44634,362,77.792,47566.18744,0
3225,2025-03-30 05:45:00,611.57,611.57,611.2,611.21,69.294,2025-03-30 05:45:59.999,42367.9143,368,14.207,8684.62587,0
3226,2025-03-30 05:46:00,611.22,611.38,611.17,611.17,43.525,2025-03-30 05:46:59.999,26606.34749,441,13.28,8117.8024,0
3227,2025-03-30 05:47:00,611.18,611.18,610.72,610.75,124.345,2025-03-30 05:47:59.999,75953.81359,458,24.731,15105.58222,0
3228,2025-03-30 05:48:00,610.76,610.76,610.57,610.7,53.022,2025-03-30 05:48:59.999,32377.22254,271,31.014,18937.52476,0
3229,2025-03-30 05:49:00,610.71,611.0,610.7,610.76,129.445,2025-03-30 05:49:59.999,79073.03829,500,49.358,30152.69835,0
3230,2025-03-30 05:50:00,610.76,611.18,610.76,611.07,40.141,2025-03-30 05:50:59.999,24528.26021,302,23.651,14452.22583,0
3231,2025-03-30 05:51:00,611.07,611.19,611.06,611.11,62.766,2025-03-30 05:51:59.999,38359.61269,175,30.585,18691.51367,0
3232,2025-03-30 05:52:00,611.12,611.13,611.11,611.13,59.013,2025-03-30 05:52:59.999,36064.0729,113,32.688,19976.35564,0
3233,2025-03-30 05:53:00,611.12,611.2,610.9,610.91,27.836,2025-03-30 05:53:59.999,17010.20555,223,10.332,6313.92562,0
3234,2025-03-30 05:54:00,610.9,610.91,610.8,610.83,51.425,2025-03-30 05:54:59.999,31414.23915,176,8.017,4897.06494,0
3235,2025-03-30 05:55:00,610.82,610.9,610.78,610.78,91.58,2025-03-30 05:55:59.999,55937.62202,215,11.104,6782.77837,0
3236,2025-03-30 05:56:00,610.79,610.79,610.32,610.47,51.817,2025-03-30 05:56:59.999,31636.25394,348,7.526,4594.18602,0
3237,2025-03-30 05:57:00,610.47,610.6,609.54,609.8,642.445,2025-03-30 05:57:59.999,391885.50428,853,118.06,71988.29738,0
3238,2025-03-30 05:58:00,609.8,610.35,609.8,610.29,134.714,2025-03-30 05:58:59.999,82194.19474,355,57.47,35066.23197,0
3239,2025-03-30 05:59:00,610.29,610.7,609.96,610.07,446.767,2025-03-30 05:59:59.999,272693.56938,652,186.055,113555.86825,0
3240,2025-03-30 06:00:00,610.06,610.29,609.99,609.99,151.475,2025-03-30 06:00:59.999,92429.37142,506,109.875,67044.28798,0
3241,2025-03-30 06:01:00,609.99,609.99,609.84,609.9,32.839,2025-03-30 06:01:59.999,20027.20726,202,8.976,5474.08938,0
3242,2025-03-30 06:02:00,609.9,609.9,609.41,609.56,59.521,2025-03-30 06:02:59.999,36284.07901,527,11.783,7183.2095,0
3243,2025-03-30 06:03:00,609.55,609.55,609.28,609.44,35.978,2025-03-30 06:03:59.999,21925.51572,247,11.288,6879.08864,0
3244,2025-03-30 06:04:00,609.45,609.69,609.44,609.69,244.739,2025-03-30 06:04:59.999,149196.46798,274,213.565,130191.3078,0
3245,2025-03-30 06:05:00,609.69,609.69,609.57,609.61,127.569,2025-03-30 06:05:59.999,77772.87731,244,85.178,51929.84304,0
3246,2025-03-30 06:06:00,609.61,609.61,609.34,609.36,141.923,2025-03-30 06:06:59.999,86491.79807,196,33.188,20223.80158,0
3247,2025-03-30 06:07:00,609.37,609.37,609.23,609.27,30.264,2025-03-30 06:07:59.999,18439.80076,199,11.979,7298.88816,0
3248,2025-03-30 06:08:00,609.28,609.45,609.26,609.34,154.976,2025-03-30 06:08:59.999,94438.75882,218,123.127,75030.28732,0
3249,2025-03-30 06:09:00,609.33,609.7,609.33,609.68,51.164,2025-03-30 06:09:59.999,31182.87831,133,37.339,22755.55318,0
3250,2025-03-30 06:10:00,609.68,609.68,609.51,609.56,21.857,2025-03-30 06:10:59.999,13323.24906,196,6.027,3673.88226,0
3251,2025-03-30 06:11:00,609.57,609.57,609.0,609.03,131.682,2025-03-30 06:11:59.999,80215.92526,491,6.315,3846.32378,0
3252,2025-03-30 06:12:00,609.04,609.04,608.84,608.84,108.264,2025-03-30 06:12:59.999,65925.96046,249,29.007,17661.97063,0
3253,2025-03-30 06:13:00,608.85,608.97,608.81,608.83,196.09,2025-03-30 06:13:59.999,119391.47789,355,78.716,47926.24837,0
3254,2025-03-30 06:14:00,608.83,608.9,608.7,608.89,71.698,2025-03-30 06:14:59.999,43649.12145,306,48.913,29778.62244,0
3255,2025-03-30 06:15:00,608.9,608.9,608.74,608.75,33.095,2025-03-30 06:15:59.999,20148.3194,366,8.131,4950.03253,0
3256,2025-03-30 06:16:00,608.75,608.85,608.14,608.14,169.171,2025-03-30 06:16:59.999,102919.09903,778,35.431,21551.76498,0
3257,2025-03-30 06:17:00,608.14,608.18,607.65,607.66,191.507,2025-03-30 06:17:59.999,116445.08996,628,85.449,51962.47748,0
3258,2025-03-30 06:18:00,607.66,607.86,607.65,607.75,120.022,2025-03-30 06:18:59.999,72943.8124,256,46.937,28524.07689,0
3259,2025-03-30 06:19:00,607.75,608.41,607.75,608.34,104.477,2025-03-30 06:19:59.999,63532.19029,397,84.866,51607.32081,0
3260,2025-03-30 06:20:00,608.34,608.34,608.01,608.01,63.842,2025-03-30 06:20:59.999,38828.93947,303,13.52,8222.64671,0
3261,2025-03-30 06:21:00,608.02,608.32,607.85,608.31,63.022,2025-03-30 06:21:59.999,38319.88326,396,41.777,25402.93573,0
3262,2025-03-30 06:22:00,608.32,608.37,608.2,608.2,20.886,2025-03-30 06:22:59.999,12704.44039,224,12.907,7851.18662,0
3263,2025-03-30 06:23:00,608.21,608.21,608.0,608.0,64.183,2025-03-30 06:23:59.999,39031.65654,281,27.098,16478.39861,0
3264,2025-03-30 06:24:00,608.01,608.01,607.79,607.79,148.759,2025-03-30 06:24:59.999,90430.85398,341,80.3,48816.49789,0
3265,2025-03-30 06:25:00,607.79,607.93,607.6,607.93,230.287,2025-03-30 06:25:59.999,139964.44196,384,17.036,10354.09639,0
3266,2025-03-30 06:26:00,607.93,608.16,607.92,608.04,80.191,2025-03-30 06:26:59.999,48762.56896,326,52.508,31928.93368,0
3267,2025-03-30 06:27:00,608.05,608.05,607.68,607.68,63.054,2025-03-30 06:27:59.999,38327.4243,282,18.85,11460.65464,0
3268,2025-03-30 06:28:00,607.68,607.74,607.67,607.73,41.981,2025-03-30 06:28:59.999,25511.97119,173,27.539,16735.29257,0
3269,2025-03-30 06:29:00,607.73,607.74,607.67,607.7,63.303,2025-03-30 06:29:59.999,38469.434,155,39.726,24141.82908,0
3270,2025-03-30 06:30:00,607.71,608.0,607.7,607.89,100.239,2025-03-30 06:30:59.999,60929.53172,464,85.592,52025.39522,0
3271,2025-03-30 06:31:00,607.89,608.31,607.89,608.0,158.241,2025-03-30 06:31:59.999,96232.87772,489,58.26,35424.12165,0
3272,2025-03-30 06:32:00,608.01,608.11,607.93,608.1,96.58,2025-03-30 06:32:59.999,58723.24543,213,91.283,55502.40041,0
3273,2025-03-30 06:33:00,608.1,608.11,607.74,607.74,53.304,2025-03-30 06:33:59.999,32400.01845,273,17.326,10531.71058,0
3274,2025-03-30 06:34:00,607.75,608.15,607.75,608.01,79.62,2025-03-30 06:34:59.999,48411.9375,290,28.513,17335.55113,0
3275,2025-03-30 06:35:00,608.01,608.08,607.75,607.76,51.955,2025-03-30 06:35:59.999,31587.18574,271,22.983,13973.1909,0
3276,2025-03-30 06:36:00,607.75,607.75,607.25,607.26,54.662,2025-03-30 06:36:59.999,33206.36002,679,24.678,14989.34416,0
3277,2025-03-30 06:37:00,607.25,607.88,607.25,607.68,80.196,2025-03-30 06:37:59.999,48723.48045,461,49.468,30054.47856,0
3278,2025-03-30 06:38:00,607.69,607.94,607.68,607.87,20.116,2025-03-30 06:38:59.999,12228.07188,239,11.277,6854.79157,0
3279,2025-03-30 06:39:00,607.88,608.27,607.87,608.26,96.659,2025-03-30 06:39:59.999,58774.21607,402,81.827,49754.45218,0
3280,2025-03-30 06:40:00,608.26,608.29,608.15,608.29,127.544,2025-03-30 06:40:59.999,77575.64525,448,24.591,14956.68572,0
3281,2025-03-30 06:41:00,608.29,608.8,608.28,608.79,53.437,2025-03-30 06:41:59.999,32522.45692,455,26.749,16278.29112,0
3282,2025-03-30 06:42:00,608.79,608.8,608.54,608.73,324.169,2025-03-30 06:42:59.999,197317.30585,661,190.201,115771.4968,0
3283,2025-03-30 06:43:00,608.72,608.92,608.72,608.92,30.823,2025-03-30 06:43:59.999,18766.396,279,18.635,11345.83586,0
3284,2025-03-30 06:44:00,608.91,609.26,608.91,609.18,104.05,2025-03-30 06:44:59.999,63373.37405,460,92.633,56418.70815,0
3285,2025-03-30 06:45:00,609.18,609.29,608.9,609.28,151.469,2025-03-30 06:45:59.999,92247.96376,495,86.174,52482.85689,0
3286,2025-03-30 06:46:00,609.28,609.87,609.28,609.86,88.562,2025-03-30 06:46:59.999,53982.66398,587,76.096,46384.78882,0
3287,2025-03-30 06:47:00,609.86,609.87,609.5,609.5,129.648,2025-03-30 06:47:59.999,79044.94969,520,80.768,49239.48525,0
3288,2025-03-30 06:48:00,609.5,609.79,609.33,609.79,63.223,2025-03-30 06:48:59.999,38536.97078,443,55.428,33785.85162,0
3289,2025-03-30 06:49:00,609.79,609.79,609.6,609.61,55.891,2025-03-30 06:49:59.999,34077.65672,150,26.88,16388.7797,0
3290,2025-03-30 06:50:00,609.6,609.6,608.74,608.85,365.129,2025-03-30 06:50:59.999,222392.94545,486,42.538,25908.68927,0
3291,2025-03-30 06:51:00,608.86,608.86,608.46,608.53,330.403,2025-03-30 06:51:59.999,201086.10925,425,48.723,29656.21534,0
3292,2025-03-30 06:52:00,608.52,608.56,608.25,608.32,387.376,2025-03-30 06:52:59.999,235679.15331,411,45.383,27610.84033,0
3293,2025-03-30 06:53:00,608.32,608.32,608.0,608.01,31.903,2025-03-30 06:53:59.999,19401.74542,267,9.171,5578.00161,0
3294,2025-03-30 06:54:00,608.01,608.12,607.9,607.91,156.957,2025-03-30 06:54:59.999,95430.52352,434,117.985,71734.99132,0
3295,2025-03-30 06:55:00,607.91,607.99,607.9,607.99,27.369,2025-03-30 06:55:59.999,16639.3791,147,12.223,7431.05988,0
3296,2025-03-30 06:56:00,607.98,607.99,607.64,607.65,97.11,2025-03-30 06:56:59.999,59025.67547,310,13.539,8228.84647,0
3297,2025-03-30 06:57:00,607.64,607.8,607.28,607.28,143.454,2025-03-30 06:57:59.999,87162.44776,564,62.739,38120.18132,0
3298,2025-03-30 06:58:00,607.27,607.68,607.21,607.68,110.18,2025-03-30 06:58:59.999,66917.64775,453,97.35,59123.90486,0
3299,2025-03-30 06:59:00,607.68,607.8,607.68,607.79,49.948,2025-03-30 06:59:59.999,30356.46828,146,45.439,27616.01045,0
3300,2025-03-30 07:00:00,607.8,608.19,607.79,608.19,41.067,2025-03-30 07:00:59.999,24968.01465,445,25.739,15650.21642,0
3301,2025-03-30 07:01:00,608.19,608.33,608.18,608.33,56.504,2025-03-30 07:01:59.999,34368.65589,159,42.351,25759.44457,0
3302,2025-03-30 07:02:00,608.33,608.35,608.0,608.28,98.513,2025-03-30 07:02:59.999,59920.0502,492,19.887,12095.97474,0
3303,2025-03-30 07:03:00,608.29,608.29,608.1,608.15,29.379,2025-03-30 07:03:59.999,17868.04645,327,16.497,10033.33563,0
3304,2025-03-30 07:04:00,608.15,608.27,607.95,608.12,86.193,2025-03-30 07:04:59.999,52409.72416,394,60.883,37019.00222,0
3305,2025-03-30 07:05:00,608.12,608.13,607.9,607.95,76.439,2025-03-30 07:05:59.999,46475.7698,424,24.726,15031.68982,0
3306,2025-03-30 07:06:00,607.95,608.0,607.72,607.99,64.349,2025-03-30 07:06:59.999,39119.26056,382,24.522,14908.16845,0
3307,2025-03-30 07:07:00,608.0,608.3,607.99,608.29,37.212,2025-03-30 07:07:59.999,22633.53212,241,25.587,15562.29032,0
3308,2025-03-30 07:08:00,608.28,608.47,608.28,608.36,66.288,2025-03-30 07:08:59.999,40329.38227,303,49.394,30050.31999,0
3309,2025-03-30 07:09:00,608.37,608.37,608.1,608.29,55.028,2025-03-30 07:09:59.999,33466.60967,330,41.825,25435.72285,0
3310,2025-03-30 07:10:00,608.29,608.76,608.29,608.63,68.124,2025-03-30 07:10:59.999,41458.27275,394,46.544,28323.47556,0
3311,2025-03-30 07:11:00,608.63,608.86,608.51,608.51,39.805,2025-03-30 07:11:59.999,24230.50298,347,17.698,10773.35453,0
3312,2025-03-30 07:12:00,608.51,608.59,608.4,608.59,29.873,2025-03-30 07:12:59.999,18176.21927,247,19.421,11816.83461,0
3313,2025-03-30 07:13:00,608.58,608.92,608.58,608.92,38.237,2025-03-30 07:13:59.999,23277.27633,232,33.063,20127.43346,0
3314,2025-03-30 07:14:00,608.91,609.25,608.83,609.22,180.634,2025-03-30 07:14:59.999,110027.47863,501,153.989,93796.92705,0
3315,2025-03-30 07:15:00,609.21,609.4,608.91,609.4,150.221,2025-03-30 07:15:59.999,91507.04725,841,54.629,33277.98342,0
3316,2025-03-30 07:16:00,609.4,609.7,609.4,609.45,91.45,2025-03-30 07:16:59.999,55744.43981,498,76.805,46817.92691,0
3317,2025-03-30 07:17:00,609.45,609.46,608.91,609.32,143.978,2025-03-30 07:17:59.999,87700.44516,1127,38.752,23601.73597,0
3318,2025-03-30 07:18:00,609.33,609.47,609.13,609.17,27.331,2025-03-30 07:18:59.999,16652.65934,228,12.029,7329.40238,0
3319,2025-03-30 07:19:00,609.17,609.17,609.0,609.13,19.45,2025-03-30 07:19:59.999,11846.94957,228,10.484,6385.86118,0
3320,2025-03-30 07:20:00,609.13,609.13,609.0,609.02,25.785,2025-03-30 07:20:59.999,15703.86142,246,21.15,12880.87757,0
3321,2025-03-30 07:21:00,609.02,609.19,609.01,609.16,23.437,2025-03-30 07:21:59.999,14274.6424,225,12.573,7657.58334,0
3322,2025-03-30 07:22:00,609.15,609.16,608.7,608.71,29.52,2025-03-30 07:22:59.999,17975.43453,186,10.856,6610.78138,0
3323,2025-03-30 07:23:00,608.7,608.86,608.7,608.86,60.475,2025-03-30 07:23:59.999,36813.53771,206,54.178,32980.17105,0
3324,2025-03-30 07:24:00,608.86,608.86,608.64,608.85,34.021,2025-03-30 07:24:59.999,20711.56729,219,21.32,12979.77343,0
3325,2025-03-30 07:25:00,608.85,609.11,608.85,608.94,74.442,2025-03-30 07:25:59.999,45329.38549,267,68.097,41465.01481,0
3326,2025-03-30 07:26:00,608.95,608.96,608.7,608.7,27.62,2025-03-30 07:26:59.999,16817.07026,216,9.944,6054.56554,0
3327,2025-03-30 07:27:00,608.71,609.05,608.7,609.05,49.706,2025-03-30 07:27:59.999,30266.82886,294,47.293,28797.75259,0
3328,2025-03-30 07:28:00,609.08,609.11,609.02,609.02,39.999,2025-03-30 07:28:59.999,24362.77355,156,34.97,21299.72397,0
3329,2025-03-30 07:29:00,609.03,609.14,608.86,608.86,46.423,2025-03-30 07:29:59.999,28273.9451,233,16.702,10172.49341,0
3330,2025-03-30 07:30:00,608.86,608.86,608.3,608.3,51.014,2025-03-30 07:30:59.999,31043.75589,412,17.079,10394.52165,0
3331,2025-03-30 07:31:00,608.31,608.31,607.8,607.81,129.645,2025-03-30 07:31:59.999,78823.91321,404,8.209,4990.49132,0
3332,2025-03-30 07:32:00,607.81,607.86,607.65,607.85,181.358,2025-03-30 07:32:59.999,110219.96777,538,57.013,34646.87479,0
3333,2025-03-30 07:33:00,607.86,608.2,607.86,608.01,34.577,2025-03-30 07:33:59.999,21025.22906,331,14.913,9067.60843,0
3334,2025-03-30 07:34:00,608.01,608.01,607.74,607.77,29.285,2025-03-30 07:34:59.999,17800.93146,299,12.818,7791.39582,0
3335,2025-03-30 07:35:00,607.78,607.81,607.62,607.63,23.598,2025-03-30 07:35:59.999,14342.34398,216,5.951,3616.93943,0
3336,2025-03-30 07:36:00,607.63,607.7,607.36,607.43,268.402,2025-03-30 07:36:59.999,163049.05174,487,33.561,20386.93494,0
3337,2025-03-30 07:37:00,607.43,607.57,607.4,607.41,175.331,2025-03-30 07:37:59.999,106513.44066,290,78.277,47551.0556,0
3338,2025-03-30 07:38:00,607.41,607.41,607.23,607.28,77.056,2025-03-30 07:38:59.999,46798.43318,327,34.338,20853.48947,0
3339,2025-03-30 07:39:00,607.27,607.28,607.06,607.06,170.65,2025-03-30 07:39:59.999,103610.57264,441,14.208,8626.0454,0
3340,2025-03-30 07:40:00,607.05,607.05,606.84,606.84,97.068,2025-03-30 07:40:59.999,58910.46055,455,77.849,47245.23516,0
3341,2025-03-30 07:41:00,606.85,606.97,606.84,606.96,138.517,2025-03-30 07:41:59.999,84063.16378,247,115.712,70222.72911,0
3342,2025-03-30 07:42:00,606.96,607.0,606.86,606.86,58.867,2025-03-30 07:42:59.999,35729.38878,244,51.6,31318.63658,0
3343,2025-03-30 07:43:00,606.87,606.94,606.77,606.78,205.851,2025-03-30 07:43:59.999,124922.8395,381,21.947,13319.14403,0
3344,2025-03-30 07:44:00,606.77,606.84,606.77,606.84,25.362,2025-03-30 07:44:59.999,15389.39808,130,17.883,10851.19929,0
3345,2025-03-30 07:45:00,606.83,607.08,606.72,606.77,341.782,2025-03-30 07:45:59.999,207441.38575,565,122.487,74346.30382,0
3346,2025-03-30 07:46:00,606.76,606.89,606.75,606.89,25.294,2025-03-30 07:46:59.999,15349.74507,128,19.078,11577.6294,0
3347,2025-03-30 07:47:00,606.89,606.9,606.75,606.9,55.721,2025-03-30 07:47:59.999,33811.28664,294,31.481,19102.39634,0
3348,2025-03-30 07:48:00,606.9,607.12,606.9,606.98,73.843,2025-03-30 07:48:59.999,44823.65085,301,41.246,25034.89907,0
3349,2025-03-30 07:49:00,606.97,606.97,606.8,606.83,26.802,2025-03-30 07:49:59.999,16264.91298,206,14.337,8700.43498,0
3350,2025-03-30 07:50:00,606.83,606.92,606.72,606.83,108.168,2025-03-30 07:50:59.999,65638.78469,323,64.365,39056.95481,0
3351,2025-03-30 07:51:00,606.84,606.85,606.5,606.51,44.49,2025-03-30 07:51:59.999,26990.28525,326,15.066,9140.32376,0
3352,2025-03-30 07:52:00,606.5,606.79,606.5,606.78,85.716,2025-03-30 07:52:59.999,52003.52585,308,75.528,45823.0822,0
3353,2025-03-30 07:53:00,606.78,606.86,606.78,606.85,29.591,2025-03-30 07:53:59.999,17957.17657,128,5.035,3055.42795,0
3354,2025-03-30 07:54:00,606.85,606.86,606.6,606.6,52.902,2025-03-30 07:54:59.999,32093.79964,560,12.129,7358.43481,0
3355,2025-03-30 07:55:00,606.59,606.86,606.59,606.85,83.709,2025-03-30 07:55:59.999,50780.03475,166,78.483,47608.92958,0
3356,2025-03-30 07:56:00,606.85,607.04,606.75,607.03,130.958,2025-03-30 07:56:59.999,79480.04017,238,96.427,58520.90995,0
3357,2025-03-30 07:57:00,607.03,607.37,607.03,607.37,57.272,2025-03-30 07:57:59.999,34774.99431,249,51.58,31319.05202,0
3358,2025-03-30 07:58:00,607.36,607.37,606.78,606.89,399.489,2025-03-30 07:58:59.999,242492.25202,475,146.112,88689.94263,0
3359,2025-03-30 07:59:00,606.9,606.9,606.41,606.63,260.848,2025-03-30 07:59:59.999,158234.37138,483,50.442,30597.67924,0
3360,2025-03-30 08:00:00,606.62,606.97,606.6,606.89,506.265,2025-03-30 08:00:59.999,307199.71696,821,264.82,160684.66109,0
3361,2025-03-30 08:01:00,606.9,607.36,606.9,607.36,45.397,2025-03-30 08:01:59.999,27558.09677,393,40.443,24550.28472,0
3362,2025-03-30 08:02:00,607.36,607.61,607.36,607.49,61.199,2025-03-30 08:02:59.999,37180.5265,311,32.826,19941.83045,0
3363,2025-03-30 08:03:00,607.5,607.5,607.28,607.29,76.914,2025-03-30 08:03:59.999,46713.78175,222,18.122,11006.66354,0
3364,2025-03-30 08:04:00,607.29,607.29,607.04,607.25,206.984,2025-03-30 08:04:59.999,125675.56292,430,91.025,55264.46259,0
3365,2025-03-30 08:05:00,607.25,607.41,606.96,606.97,290.89,2025-03-30 08:05:59.999,176651.21252,670,33.305,20224.15678,0
3366,2025-03-30 08:06:00,606.97,606.99,606.84,606.88,65.17,2025-03-30 08:06:59.999,39554.459,224,33.101,20090.81702,0
3367,2025-03-30 08:07:00,606.88,606.88,606.7,606.71,55.217,2025-03-30 08:07:59.999,33507.01379,275,12.424,7539.07708,0
3368,2025-03-30 08:08:00,606.7,606.71,606.41,606.42,143.509,2025-03-30 08:08:59.999,87048.28417,411,49.993,30324.71262,0
3369,2025-03-30 08:09:00,606.41,606.7,606.41,606.69,161.375,2025-03-30 08:09:59.999,97886.57607,287,146.459,88839.00077,0
3370,2025-03-30 08:10:00,606.69,606.69,606.13,606.13,130.436,2025-03-30 08:10:59.999,79098.47782,537,14.197,8609.3436,0
3371,2025-03-30 08:11:00,606.14,606.18,605.95,606.18,124.938,2025-03-30 08:11:59.999,75719.04559,518,26.705,16184.21124,0
3372,2025-03-30 08:12:00,606.18,606.24,606.17,606.17,33.634,2025-03-30 08:12:59.999,20388.99855,164,14.599,8849.6571,0
3373,2025-03-30 08:13:00,606.17,606.18,606.01,606.11,174.026,2025-03-30 08:13:59.999,105479.80156,469,66.863,40525.80566,0
3374,2025-03-30 08:14:00,606.1,606.25,606.09,606.25,67.078,2025-03-30 08:14:59.999,40659.81789,226,47.839,28997.37975,0
3375,2025-03-30 08:15:00,606.25,606.25,606.04,606.22,131.142,2025-03-30 08:15:59.999,79489.15307,391,80.93,49050.18626,0
3376,2025-03-30 08:16:00,606.22,606.23,606.05,606.2,78.957,2025-03-30 08:16:59.999,47860.71225,274,45.439,27542.61189,0
3377,2025-03-30 08:17:00,606.2,606.2,605.8,605.83,98.397,2025-03-30 08:17:59.999,59624.46896,408,26.798,16236.45323,0
3378,2025-03-30 08:18:00,605.82,605.83,605.69,605.8,69.201,2025-03-30 08:18:59.999,41918.99893,347,23.116,14002.1497,0
3379,2025-03-30 08:19:00,605.8,606.35,605.79,606.3,78.519,2025-03-30 08:19:59.999,47590.84498,505,70.494,42725.45841,0
3380,2025-03-30 08:20:00,606.3,606.4,606.01,606.02,119.234,2025-03-30 08:20:59.999,72290.16836,477,36.433,22088.30464,0
3381,2025-03-30 08:21:00,606.01,606.17,605.8,605.81,89.155,2025-03-30 08:21:59.999,54030.70379,405,48.766,29553.18948,0
3382,2025-03-30 08:22:00,605.8,605.81,605.41,605.43,168.143,2025-03-30 08:22:59.999,101826.62301,560,37.172,22514.16764,0
3383,2025-03-30 08:23:00,605.44,605.77,605.43,605.74,49.232,2025-03-30 08:23:59.999,29816.76889,361,27.551,16685.58791,0
3384,2025-03-30 08:24:00,605.74,605.83,605.62,605.76,56.353,2025-03-30 08:24:59.999,34134.47553,356,33.735,20433.43613,0
3385,2025-03-30 08:25:00,605.77,605.77,605.42,605.49,113.249,2025-03-30 08:25:59.999,68586.00443,437,38.968,23598.18421,0
3386,2025-03-30 08:26:00,605.49,605.68,605.49,605.5,145.433,2025-03-30 08:26:59.999,88075.24362,357,30.309,18353.82044,0
3387,2025-03-30 08:27:00,605.5,606.08,605.5,606.08,181.439,2025-03-30 08:27:59.999,109925.71887,587,124.85,75635.15441,0
3388,2025-03-30 08:28:00,606.09,606.18,606.0,606.01,37.749,2025-03-30 08:28:59.999,22880.53871,294,19.121,11589.76324,0
3389,2025-03-30 08:29:00,606.01,606.19,606.0,606.19,32.85,2025-03-30 08:29:59.999,19908.38088,270,21.668,13131.97208,0
3390,2025-03-30 08:30:00,606.19,606.7,606.19,606.7,70.603,2025-03-30 08:30:59.999,42820.70368,603,58.224,35311.68545,0
3391,2025-03-30 08:31:00,606.7,607.06,606.7,606.96,104.811,2025-03-30 08:31:59.999,63620.45024,478,85.582,51948.39571,0
3392,2025-03-30 08:32:00,606.96,607.2,606.91,607.2,120.18,2025-03-30 08:32:59.999,72954.43107,624,44.372,26934.55091,0
3393,2025-03-30 08:33:00,607.19,607.42,607.19,607.26,109.276,2025-03-30 08:33:59.999,66362.46627,562,73.264,44491.54198,0
3394,2025-03-30 08:34:00,607.25,607.26,607.19,607.25,87.027,2025-03-30 08:34:59.999,52845.63061,205,12.885,7824.20376,0
3395,2025-03-30 08:35:00,607.24,607.69,607.24,607.61,76.736,2025-03-30 08:35:59.999,46609.80037,548,52.938,32152.34561,0
3396,2025-03-30 08:36:00,607.61,607.69,607.26,607.31,87.605,2025-03-30 08:36:59.999,53210.63979,770,26.544,16122.41223,0
3397,2025-03-30 08:37:00,607.32,607.46,607.29,607.46,55.719,2025-03-30 08:37:59.999,33841.98852,338,46.758,28399.21277,0
3398,2025-03-30 08:38:00,607.45,607.46,607.3,607.3,38.132,2025-03-30 08:38:59.999,23162.42638,167,2.301,1397.71779,0
3399,2025-03-30 08:39:00,607.31,607.46,607.3,607.45,50.36,2025-03-30 08:39:59.999,30586.72395,214,23.913,14523.35805,0
3400,2025-03-30 08:40:00,607.45,607.46,607.0,607.0,99.423,2025-03-30 08:40:59.999,60371.23596,506,4.915,2984.76288,0
3401,2025-03-30 08:41:00,607.0,607.3,607.0,607.15,115.22,2025-03-30 08:41:59.999,69962.82201,382,32.001,19428.78217,0
3402,2025-03-30 08:42:00,607.16,607.16,607.0,607.08,37.192,2025-03-30 08:42:59.999,22577.12941,246,26.583,16136.82337,0
3403,2025-03-30 08:43:00,607.08,607.09,606.91,606.91,51.655,2025-03-30 08:43:59.999,31355.89436,284,38.176,23173.84285,0
3404,2025-03-30 08:44:00,606.92,606.92,606.55,606.61,116.433,2025-03-30 08:44:59.999,70637.28965,289,6.044,3667.02669,0
3405,2025-03-30 08:45:00,606.61,606.65,606.4,606.41,135.04,2025-03-30 08:45:59.999,81919.06826,310,49.38,29955.66322,0
3406,2025-03-30 08:46:00,606.41,606.99,606.4,606.98,83.424,2025-03-30 08:46:59.999,50607.24635,448,60.472,36685.42476,0
3407,2025-03-30 08:47:00,606.99,607.39,606.98,607.38,126.367,2025-03-30 08:47:59.999,76718.76209,499,76.207,46264.7353,0
3408,2025-03-30 08:48:00,607.39,607.46,607.32,607.44,43.436,2025-03-30 08:48:59.999,26382.62912,270,32.299,19618.10893,0
3409,2025-03-30 08:49:00,607.44,607.64,607.44,607.64,80.783,2025-03-30 08:49:59.999,49073.68586,239,55.658,33811.48673,0
3410,2025-03-30 08:50:00,607.65,608.2,607.65,608.05,145.384,2025-03-30 08:50:59.999,88390.32803,835,133.669,81265.97279,0
3411,2025-03-30 08:51:00,608.04,608.04,607.88,607.95,48.243,2025-03-30 08:51:59.999,29328.09656,522,9.79,5951.55122,0
3412,2025-03-30 08:52:00,607.95,608.1,607.91,608.1,44.882,2025-03-30 08:52:59.999,27288.13149,311,12.938,7866.30826,0
3413,2025-03-30 08:53:00,608.09,608.32,608.09,608.29,49.321,2025-03-30 08:53:59.999,29999.89278,535,38.747,23568.27472,0
3414,2025-03-30 08:54:00,608.29,608.42,608.25,608.42,68.231,2025-03-30 08:54:59.999,41505.28189,309,19.041,11583.63926,0
3415,2025-03-30 08:55:00,608.41,608.7,608.29,608.4,155.917,2025-03-30 08:55:59.999,94862.17534,813,34.026,20703.62265,0
3416,2025-03-30 08:56:00,608.39,608.7,608.39,608.54,64.271,2025-03-30 08:56:59.999,39110.89635,502,56.036,34099.17315,0
3417,2025-03-30 08:57:00,608.54,608.68,608.48,608.67,19.888,2025-03-30 08:57:59.999,12102.6628,262,13.901,8459.18514,0
3418,2025-03-30 08:58:00,608.68,608.68,608.51,608.51,108.344,2025-03-30 08:58:59.999,65940.49352,375,28.471,17328.27357,0
3419,2025-03-30 08:59:00,608.51,608.51,608.35,608.47,121.681,2025-03-30 08:59:59.999,74040.97822,407,14.036,8540.18037,0
3420,2025-03-30 09:00:00,608.47,608.55,608.3,608.52,48.225,2025-03-30 09:00:59.999,29341.87306,491,34.927,21250.78401,0
3421,2025-03-30 09:01:00,608.53,608.53,608.41,608.48,47.711,2025-03-30 09:01:59.999,29029.04092,268,32.503,19775.53894,0
3422,2025-03-30 09:02:00,608.47,608.48,608.16,608.28,55.812,2025-03-30 09:02:59.999,33949.08517,473,26.834,16321.21531,0
3423,2025-03-30 09:03:00,608.28,608.8,608.28,608.71,297.603,2025-03-30 09:03:59.999,181082.13928,554,252.445,153594.58648,0
3424,2025-03-30 09:04:00,608.71,608.84,608.71,608.84,15.452,2025-03-30 09:04:59.999,9406.75914,204,10.887,6627.84965,0
3425,2025-03-30 09:05:00,608.84,608.92,607.9,607.93,1334.723,2025-03-30 09:05:59.999,812358.95621,920,102.646,62451.42367,0
3426,2025-03-30 09:06:00,607.93,607.99,607.93,607.98,36.034,2025-03-30 09:06:59.999,21907.24558,258,19.542,11880.58572,0
3427,2025-03-30 09:07:00,607.99,608.26,607.98,608.26,46.91,2025-03-30 09:07:59.999,28522.33708,252,18.06,10981.4116,0
3428,2025-03-30 09:08:00,608.26,608.38,608.1,608.38,77.559,2025-03-30 09:08:59.999,47171.16049,384,51.932,31584.39631,0
3429,2025-03-30 09:09:00,608.37,608.54,608.37,608.47,35.206,2025-03-30 09:09:59.999,21421.18364,170,25.536,15537.23829,0
3430,2025-03-30 09:10:00,608.47,608.47,607.67,607.74,158.177,2025-03-30 09:10:59.999,96163.13978,523,19.404,11800.80193,0
3431,2025-03-30 09:11:00,607.74,607.74,607.5,607.59,126.583,2025-03-30 09:11:59.999,76920.05858,375,28.823,17513.75094,0
3432,2025-03-30 09:12:00,607.58,607.8,607.52,607.52,180.841,2025-03-30 09:12:59.999,109886.76372,388,127.542,77496.94873,0
3433,2025-03-30 09:13:00,607.52,608.02,607.52,607.99,126.832,2025-03-30 09:13:59.999,77085.45472,374,115.046,69922.05325,0
3434,2025-03-30 09:14:00,607.98,608.19,607.96,608.19,179.889,2025-03-30 09:14:59.999,109377.09325,354,137.373,83525.99116,0
3435,2025-03-30 09:15:00,608.18,608.2,607.98,607.98,30.43,2025-03-30 09:15:59.999,18505.85083,246,17.082,10388.75909,0
3436,2025-03-30 09:16:00,607.99,608.2,607.72,607.8,137.857,2025-03-30 09:16:59.999,83817.14784,469,48.851,29697.48128,0
3437,2025-03-30 09:17:00,607.8,608.19,607.79,608.1,63.324,2025-03-30 09:17:59.999,38506.45034,431,37.555,22835.96581,0
3438,2025-03-30 09:18:00,608.1,608.65,608.1,608.31,120.253,2025-03-30 09:18:59.999,73164.34751,392,53.121,32313.5237,0
3439,2025-03-30 09:19:00,608.31,608.41,608.3,608.4,46.526,2025-03-30 09:19:59.999,28303.38248,177,36.607,22269.48481,0
3440,2025-03-30 09:20:00,608.4,608.41,608.27,608.35,33.706,2025-03-30 09:20:59.999,20504.1702,238,12.635,7686.2948,0
3441,2025-03-30 09:21:00,608.36,608.51,608.36,608.5,35.379,2025-03-30 09:21:59.999,21526.24136,255,18.981,11548.84666,0
3442,2025-03-30 09:22:00,608.5,608.75,608.5,608.61,43.286,2025-03-30 09:22:59.999,26346.03303,275,33.791,20567.06202,0
3443,2025-03-30 09:23:00,608.6,608.7,608.6,608.69,22.989,2025-03-30 09:23:59.999,13992.37421,196,16.002,9739.60939,0
3444,2025-03-30 09:24:00,608.7,608.73,608.69,608.72,14.677,2025-03-30 09:24:59.999,8934.10995,136,12.257,7461.02721,0
3445,2025-03-30 09:25:00,608.73,608.73,608.52,608.69,39.673,2025-03-30 09:25:59.999,24146.72636,298,26.491,16123.56148,0
3446,2025-03-30 09:26:00,608.7,609.2,608.7,609.19,226.843,2025-03-30 09:26:59.999,138145.49168,531,215.463,131216.1687,0
3447,2025-03-30 09:27:00,609.19,609.46,609.19,609.45,57.736,2025-03-30 09:27:59.999,35178.26902,300,42.759,26052.52558,0
3448,2025-03-30 09:28:00,609.45,609.66,609.36,609.5,106.246,2025-03-30 09:28:59.999,64762.36612,463,30.819,18784.60588,0
3449,2025-03-30 09:29:00,609.51,609.51,609.25,609.28,58.937,2025-03-30 09:29:59.999,35911.22505,276,45.229,27557.93965,0
3450,2025-03-30 09:30:00,609.28,609.58,609.27,609.52,72.62,2025-03-30 09:30:59.999,44254.62233,580,44.042,26838.9191,0
3451,2025-03-30 09:31:00,609.52,609.94,609.46,609.94,96.526,2025-03-30 09:31:59.999,58851.8531,511,73.595,44872.6466,0
3452,2025-03-30 09:32:00,609.94,610.0,609.64,610.0,69.09,2025-03-30 09:32:59.999,42133.82128,547,46.123,28127.67396,0
3453,2025-03-30 09:33:00,609.99,610.33,609.91,610.32,306.709,2025-03-30 09:33:59.999,187107.7471,557,286.358,174693.55214,0
3454,2025-03-30 09:34:00,610.32,610.38,610.04,610.04,125.784,2025-03-30 09:34:59.999,76759.25821,468,60.431,36877.7427,0
3455,2025-03-30 09:35:00,610.05,610.05,609.62,609.66,161.968,2025-03-30 09:35:59.999,98783.52566,414,33.274,20289.93281,0
3456,2025-03-30 09:36:00,609.65,609.9,609.3,609.31,166.078,2025-03-30 09:36:59.999,101252.32822,924,32.563,19853.06691,0
3457,2025-03-30 09:37:00,609.3,609.31,609.13,609.15,48.433,2025-03-30 09:37:59.999,29506.31935,337,23.988,14613.60622,0
3458,2025-03-30 09:38:00,609.15,609.47,609.14,609.43,26.902,2025-03-30 09:38:59.999,16391.01436,271,14.711,8962.68707,0
3459,2025-03-30 09:39:00,609.43,609.43,608.9,608.9,174.277,2025-03-30 09:39:59.999,106144.17136,251,27.121,16521.93748,0
3460,2025-03-30 09:40:00,608.9,608.96,608.54,608.91,323.187,2025-03-30 09:40:59.999,196737.52967,598,241.09,146766.56758,0
3461,2025-03-30 09:41:00,608.91,608.91,608.5,608.72,215.635,2025-03-30 09:41:59.999,131256.65366,386,67.653,41173.29775,0
3462,2025-03-30 09:42:00,608.72,608.73,608.36,608.5,199.059,2025-03-30 09:42:59.999,121137.99572,269,27.694,16852.16221,0
3463,2025-03-30 09:43:00,608.5,608.5,608.23,608.23,89.218,2025-03-30 09:43:59.999,54282.46935,329,21.421,13033.53115,0
3464,2025-03-30 09:44:00,608.23,608.29,607.94,607.97,178.752,2025-03-30 09:44:59.999,108707.59222,322,12.96,7882.24039,0
3465,2025-03-30 09:45:00,607.98,608.28,607.97,608.17,163.918,2025-03-30 09:45:59.999,99676.65513,297,143.709,87387.07161,0
3466,2025-03-30 09:46:00,608.17,608.7,608.16,608.7,96.384,2025-03-30 09:46:59.999,58629.82458,301,86.201,52434.83694,0
3467,2025-03-30 09:47:00,608.71,608.83,608.61,608.61,55.693,2025-03-30 09:47:59.999,33905.5148,308,42.896,26114.86474,0
3468,2025-03-30 09:48:00,608.6,608.61,608.33,608.33,146.805,2025-03-30 09:48:59.999,89320.17538,303,20.628,12550.7852,0
3469,2025-03-30 09:49:00,608.34,608.36,608.01,608.02,60.441,2025-03-30 09:49:59.999,36763.48225,314,44.17,26867.7318,0
3470,2025-03-30 09:50:00,608.02,608.02,607.58,607.58,41.247,2025-03-30 09:50:59.999,25070.24174,381,9.719,5906.94358,0
3471,2025-03-30 09:51:00,607.57,607.7,607.35,607.59,284.032,2025-03-30 09:51:59.999,172577.06678,569,55.725,33850.31747,0
3472,2025-03-30 09:52:00,607.6,607.9,607.59,607.9,56.609,2025-03-30 09:52:59.999,34402.75565,333,35.692,21690.48775,0
3473,2025-03-30 09:53:00,607.9,608.1,607.9,607.98,40.03,2025-03-30 09:53:59.999,24339.41895,263,17.034,10357.17424,0
3474,2025-03-30 09:54:00,607.98,608.05,607.8,607.8,35.767,2025-03-30 09:54:59.999,21744.17097,248,4.862,2955.86904,0
3475,2025-03-30 09:55:00,607.81,607.81,607.35,607.51,251.828,2025-03-30 09:55:59.999,152985.15188,455,81.884,49740.04211,0
3476,2025-03-30 09:56:00,607.51,607.87,607.51,607.87,37.994,2025-03-30 09:56:59.999,23090.85273,329,13.515,8213.34866,0
3477,2025-03-30 09:57:00,607.87,608.15,607.86,607.86,127.239,2025-03-30 09:57:59.999,77363.57123,519,37.508,22805.66222,0
3478,2025-03-30 09:58:00,607.87,608.0,607.86,607.99,23.282,2025-03-30 09:58:59.999,14154.61461,244,14.655,8909.59249,0
3479,2025-03-30 09:59:00,608.0,608.02,607.98,607.99,24.92,2025-03-30 09:59:59.999,15151.10078,132,11.208,6814.4063,0
3480,2025-03-30 10:00:00,607.98,607.98,607.3,607.3,70.253,2025-03-30 10:00:59.999,42690.60104,681,27.553,16742.59541,0
3481,2025-03-30 10:01:00,607.31,607.49,607.17,607.49,31.012,2025-03-30 10:01:59.999,18836.24661,493,15.262,9269.61385,0
3482,2025-03-30 10:02:00,607.49,608.11,607.48,608.11,28.146,2025-03-30 10:02:59.999,17108.23454,389,18.464,11222.49695,0
3483,2025-03-30 10:03:00,608.11,608.38,608.08,608.37,32.258,2025-03-30 10:03:59.999,19618.51883,281,15.768,9589.86781,0
3484,2025-03-30 10:04:00,608.38,608.47,608.23,608.33,51.103,2025-03-30 10:04:59.999,31088.7842,297,17.728,10783.93761,0
3485,2025-03-30 10:05:00,608.34,608.34,608.02,608.28,76.061,2025-03-30 10:05:59.999,46262.18725,369,21.663,13174.62448,0
3486,2025-03-30 10:06:00,608.29,608.38,608.13,608.13,23.063,2025-03-30 10:06:59.999,14028.89945,313,11.191,6807.5596,0
3487,2025-03-30 10:07:00,608.14,608.4,608.13,608.39,51.185,2025-03-30 10:07:59.999,31133.17411,249,15.413,9375.06982,0
3488,2025-03-30 10:08:00,608.4,608.5,608.2,608.5,74.464,2025-03-30 10:08:59.999,45301.15847,396,29.739,18089.92588,0
3489,2025-03-30 10:09:00,608.49,608.79,608.4,608.59,89.764,2025-03-30 10:09:59.999,54626.00768,678,71.587,43564.09121,0
3490,2025-03-30 10:10:00,608.59,608.59,608.41,608.42,47.614,2025-03-30 10:10:59.999,28970.45881,288,12.587,7658.9916,0
3491,2025-03-30 10:11:00,608.43,608.69,608.43,608.55,54.889,2025-03-30 10:11:59.999,33402.08094,364,44.423,27032.68715,0
3492,2025-03-30 10:12:00,608.56,608.76,608.5,608.68,34.213,2025-03-30 10:12:59.999,20823.95843,306,17.585,10702.89422,0
3493,2025-03-30 10:13:00,608.67,608.75,608.4,608.59,32.983,2025-03-30 10:13:59.999,20074.05359,384,12.625,7683.90576,0
3494,2025-03-30 10:14:00,608.6,608.6,608.14,608.14,29.59,2025-03-30 10:14:59.999,17999.43096,283,9.819,5972.88351,0
3495,2025-03-30 10:15:00,608.14,608.14,607.76,607.77,65.613,2025-03-30 10:15:59.999,39893.43254,480,8.198,4984.57546,0
3496,2025-03-30 10:16:00,607.77,607.9,607.51,607.52,93.487,2025-03-30 10:16:59.999,56806.65514,381,14.04,8533.27687,0
3497,2025-03-30 10:17:00,607.51,607.85,607.51,607.54,87.848,2025-03-30 10:17:59.999,53385.94602,365,41.506,25219.31831,0
3498,2025-03-30 10:18:00,607.53,607.59,607.26,607.26,33.182,2025-03-30 10:18:59.999,20154.97695,281,7.047,4281.10912,0
3499,2025-03-30 10:19:00,607.27,607.35,607.12,607.12,148.64,2025-03-30 10:19:59.999,90262.09092,359,106.017,64378.69552,0
3500,2025-03-30 10:20:00,607.11,607.12,606.88,607.09,215.548,2025-03-30 10:20:59.999,130826.43042,487,89.423,54274.94515,0
3501,2025-03-30 10:21:00,607.08,607.08,606.61,606.61,231.784,2025-03-30 10:21:59.999,140664.52311,456,10.295,6247.08786,0
3502,2025-03-30 10:22:00,606.62,606.84,606.56,606.56,151.16,2025-03-30 10:22:59.999,91709.79486,393,99.877,60595.1876,0
3503,2025-03-30 10:23:00,606.56,606.56,606.01,606.01,104.886,2025-03-30 10:23:59.999,63586.09198,550,13.1,7942.6006,0
3504,2025-03-30 10:24:00,606.01,606.11,606.0,606.0,65.873,2025-03-30 10:24:59.999,39921.2012,254,18.021,10921.47988,0
3505,2025-03-30 10:25:00,606.0,606.0,605.5,605.55,149.655,2025-03-30 10:25:59.999,90631.31772,620,42.279,25602.35181,0
3506,2025-03-30 10:26:00,605.55,605.79,605.43,605.78,105.757,2025-03-30 10:26:59.999,64042.96975,342,78.008,47238.3614,0
3507,2025-03-30 10:27:00,605.78,605.87,605.77,605.8,87.483,2025-03-30 10:27:59.999,52996.52374,213,48.916,29632.9619,0
3508,2025-03-30 10:28:00,605.8,605.89,605.77,605.85,132.756,2025-03-30 10:28:59.999,80430.95414,277,37.367,22637.52622,0
3509,2025-03-30 10:29:00,605.86,605.86,605.7,605.77,141.653,2025-03-30 10:29:59.999,85807.63731,205,20.996,12719.0626,0
3510,2025-03-30 10:30:00,605.78,606.0,605.6,605.72,63.172,2025-03-30 10:30:59.999,38268.97752,607,27.299,16537.19509,0
3511,2025-03-30 10:31:00,605.71,605.71,605.24,605.38,221.584,2025-03-30 10:31:59.999,134146.89373,522,115.837,70126.63651,0
3512,2025-03-30 10:32:00,605.38,605.64,605.09,605.19,236.747,2025-03-30 10:32:59.999,143286.88704,611,99.035,59936.4761,0
3513,2025-03-30 10:33:00,605.2,605.29,604.8,604.85,242.485,2025-03-30 10:33:59.999,146699.72462,785,22.268,13471.63342,0
3514,2025-03-30 10:34:00,604.85,605.03,604.8,605.03,53.699,2025-03-30 10:34:59.999,32484.01635,227,15.281,9243.93545,0
3515,2025-03-30 10:35:00,605.03,605.03,604.0,604.0,142.605,2025-03-30 10:35:59.999,86197.35344,1496,18.756,11337.47496,0
3516,2025-03-30 10:36:00,604.01,604.58,604.0,604.58,94.88,2025-03-30 10:36:59.999,57328.87522,394,65.118,39344.32507,0
3517,2025-03-30 10:37:00,604.58,604.86,604.36,604.86,131.378,2025-03-30 10:37:59.999,79430.21401,493,110.171,66607.10709,0
3518,2025-03-30 10:38:00,604.86,605.36,604.86,605.36,37.694,2025-03-30 10:38:59.999,22805.63257,345,25.45,15397.90262,0
3519,2025-03-30 10:39:00,605.36,605.4,604.95,605.01,62.914,2025-03-30 10:39:59.999,38070.20854,385,28.942,17510.97333,0
3520,2025-03-30 10:40:00,605.01,605.01,604.7,604.7,160.227,2025-03-30 10:40:59.999,96923.98003,447,16.476,9967.46612,0
3521,2025-03-30 10:41:00,604.71,604.82,604.52,604.53,107.589,2025-03-30 10:41:59.999,65051.27816,295,29.259,17691.05303,0
3522,2025-03-30 10:42:00,604.53,604.9,604.44,604.89,401.159,2025-03-30 10:42:59.999,242550.00708,362,366.119,221362.78812,0
3523,2025-03-30 10:43:00,604.88,605.15,604.73,605.01,211.494,2025-03-30 10:43:59.999,127948.79996,682,138.298,83671.77062,0
3524,2025-03-30 10:44:00,605.01,605.01,604.35,604.46,121.906,2025-03-30 10:44:59.999,73704.40387,621,46.72,28241.89429,0
3525,2025-03-30 10:45:00,604.47,604.7,604.3,604.39,73.982,2025-03-30 10:45:59.999,44721.39587,608,21.561,13032.11299,0
3526,2025-03-30 10:46:00,604.4,605.2,604.4,604.82,115.639,2025-03-30 10:46:59.999,69968.39058,1047,45.352,27435.80863,0
3527,2025-03-30 10:47:00,604.81,605.39,604.81,605.27,167.047,2025-03-30 10:47:59.999,101106.48976,663,120.993,73234.35039,0
3528,2025-03-30 10:48:00,605.26,605.89,605.26,605.89,73.053,2025-03-30 10:48:59.999,44237.5658,554,64.922,39314.38293,0
3529,2025-03-30 10:49:00,605.9,606.39,605.81,606.38,160.478,2025-03-30 10:49:59.999,97241.49532,591,155.206,94046.78781,0
3530,2025-03-30 10:50:00,606.38,606.4,606.11,606.12,67.648,2025-03-30 10:50:59.999,41012.0744,236,10.61,6432.71401,0
3531,2025-03-30 10:51:00,606.11,606.11,605.9,606.09,94.153,2025-03-30 10:51:59.999,57052.03249,448,79.262,48027.89877,0
3532,2025-03-30 10:52:00,606.09,606.58,605.83,606.54,66.889,2025-03-30 10:52:59.999,40551.15256,623,47.495,28797.4618,0
3533,2025-03-30 10:53:00,606.54,606.73,606.4,606.72,49.615,2025-03-30 10:53:59.999,30096.9897,353,41.248,25022.65427,0
3534,2025-03-30 10:54:00,606.73,606.73,606.42,606.43,25.824,2025-03-30 10:54:59.999,15664.14623,238,11.259,6828.904,0
3535,2025-03-30 10:55:00,606.43,606.49,606.31,606.48,31.463,2025-03-30 10:55:59.999,19079.06663,321,18.65,11309.51065,0
3536,2025-03-30 10:56:00,606.47,606.75,606.43,606.61,45.79,2025-03-30 10:56:59.999,27777.10952,457,20.786,12609.03124,0
3537,2025-03-30 10:57:00,606.61,606.61,606.21,606.23,134.532,2025-03-30 10:57:59.999,81571.15337,454,12.232,7418.08135,0
3538,2025-03-30 10:58:00,606.23,606.33,606.0,606.0,77.99,2025-03-30 10:58:59.999,47276.24988,375,14.885,9023.26436,0
3539,2025-03-30 10:59:00,606.0,606.59,605.88,606.37,248.612,2025-03-30 10:59:59.999,150716.33663,703,161.678,98021.6674,0
3540,2025-03-30 11:00:00,606.37,606.6,606.23,606.24,280.603,2025-03-30 11:00:59.999,170184.83847,830,64.756,39273.04827,0
3541,2025-03-30 11:01:00,606.23,606.59,606.18,606.59,181.494,2025-03-30 11:01:59.999,110061.59192,465,136.13,82548.64609,0
3542,2025-03-30 11:02:00,606.59,606.59,606.41,606.41,70.03,2025-03-30 11:02:59.999,42471.9195,264,10.689,6482.75963,0
3543,2025-03-30 11:03:00,606.42,606.45,606.2,606.36,174.449,2025-03-30 11:03:59.999,105773.68081,586,71.84,43558.12817,0
3544,2025-03-30 11:04:00,606.36,606.4,605.3,605.3,245.625,2025-03-30 11:04:59.999,148786.55771,927,24.28,14710.23233,0
3545,2025-03-30 11:05:00,605.3,605.3,604.88,605.22,244.904,2025-03-30 11:05:59.999,148191.46433,788,127.599,77210.3555,0
3546,2025-03-30 11:06:00,605.23,605.59,605.21,605.5,127.342,2025-03-30 11:06:59.999,77090.00245,703,65.358,39565.1529,0
3547,2025-03-30 11:07:00,605.5,605.69,605.28,605.66,125.421,2025-03-30 11:07:59.999,75939.16144,655,41.633,25207.57559,0
3548,2025-03-30 11:08:00,605.66,605.75,605.4,605.71,65.916,2025-03-30 11:08:59.999,39914.15492,467,22.981,13915.03184,0
3549,2025-03-30 11:09:00,605.72,605.87,605.56,605.87,133.127,2025-03-30 11:09:59.999,80635.94804,461,76.206,46158.38756,0
3550,2025-03-30 11:10:00,605.87,606.34,605.86,606.34,61.59,2025-03-30 11:10:59.999,37325.97996,384,34.827,21107.56607,0
3551,2025-03-30 11:11:00,606.34,606.84,606.34,606.71,116.857,2025-03-30 11:11:59.999,70887.67096,477,96.176,58338.8426,0
3552,2025-03-30 11:12:00,606.71,606.71,606.56,606.57,91.902,2025-03-30 11:12:59.999,55751.08383,252,73.744,44735.45448,0
3553,2025-03-30 11:13:00,606.56,606.68,606.56,606.57,38.774,2025-03-30 11:13:59.999,23521.26198,275,17.382,10544.36198,0
3554,2025-03-30 11:14:00,606.57,606.91,606.5,606.91,122.13,2025-03-30 11:14:59.999,74102.9412,374,100.935,61243.27779,0
3555,2025-03-30 11:15:00,606.91,607.46,606.71,607.46,111.705,2025-03-30 11:15:59.999,67799.03715,642,72.63,44085.24316,0
3556,2025-03-30 11:16:00,607.45,607.9,607.35,607.81,109.219,2025-03-30 11:16:59.999,66375.47741,712,40.193,24423.34992,0
3557,2025-03-30 11:17:00,607.81,607.81,607.63,607.71,38.443,2025-03-30 11:17:59.999,23363.26831,317,20.821,12653.75301,0
3558,2025-03-30 11:18:00,607.71,607.71,607.5,607.5,39.9,2025-03-30 11:18:59.999,24242.44504,327,23.094,14031.88413,0
3559,2025-03-30 11:19:00,607.51,607.51,606.79,606.88,135.275,2025-03-30 11:19:59.999,82122.91627,505,33.047,20056.30077,0
3560,2025-03-30 11:20:00,606.87,606.88,606.33,606.42,134.793,2025-03-30 11:20:59.999,81762.06698,551,14.054,8523.38813,0
3561,2025-03-30 11:21:00,606.42,606.47,606.11,606.11,108.384,2025-03-30 11:21:59.999,65714.22733,524,46.543,28219.4709,0
3562,2025-03-30 11:22:00,606.11,606.12,605.94,606.06,108.709,2025-03-30 11:22:59.999,65879.81823,301,31.721,19222.63427,0
3563,2025-03-30 11:23:00,606.06,606.07,605.94,605.99,83.916,2025-03-30 11:23:59.999,50854.02384,325,44.085,26716.09835,0
3564,2025-03-30 11:24:00,605.98,605.99,605.7,605.82,738.274,2025-03-30 11:24:59.999,447293.70585,641,135.91,82341.66774,0
3565,2025-03-30 11:25:00,605.82,605.82,605.49,605.49,154.532,2025-03-30 11:25:59.999,93589.97234,503,49.39,29910.53068,0
3566,2025-03-30 11:26:00,605.49,605.49,605.18,605.34,172.215,2025-03-30 11:26:59.999,104242.75733,593,59.53,36031.53412,0
3567,2025-03-30 11:27:00,605.34,605.34,604.49,604.65,261.303,2025-03-30 11:27:59.999,158062.72518,845,42.589,25751.5556,0
3568,2025-03-30 11:28:00,604.66,605.0,604.42,605.0,392.714,2025-03-30 11:28:59.999,237474.79365,807,190.989,115515.05564,0
3569,2025-03-30 11:29:00,605.0,605.62,604.99,605.31,253.391,2025-03-30 11:29:59.999,153402.26952,748,106.327,64363.51628,0
3570,2025-03-30 11:30:00,605.3,605.9,605.22,605.6,90.718,2025-03-30 11:30:59.999,54940.6845,795,51.825,31387.12457,0
3571,2025-03-30 11:31:00,605.61,605.66,605.53,605.66,66.701,2025-03-30 11:31:59.999,40391.68477,319,38.331,23212.34412,0
3572,2025-03-30 11:32:00,605.67,605.69,605.05,605.05,72.46,2025-03-30 11:32:59.999,43863.89269,444,9.145,5536.86637,0
3573,2025-03-30 11:33:00,605.05,605.16,604.6,604.84,125.977,2025-03-30 11:33:59.999,76187.51575,715,53.985,32647.73384,0
3574,2025-03-30 11:34:00,604.85,605.04,604.2,604.61,265.723,2025-03-30 11:34:59.999,160666.52929,1085,114.125,69010.11947,0
3575,2025-03-30 11:35:00,604.62,605.0,604.55,604.99,61.541,2025-03-30 11:35:59.999,37220.65687,407,37.251,22531.09613,0
3576,2025-03-30 11:36:00,604.99,605.07,604.71,604.76,126.096,2025-03-30 11:36:59.999,76274.41832,649,68.36,41350.03847,0
3577,2025-03-30 11:37:00,604.77,604.86,604.63,604.67,46.411,2025-03-30 11:37:59.999,28069.52881,366,16.043,9702.95554,0
3578,2025-03-30 11:38:00,604.67,604.72,604.5,604.63,57.566,2025-03-30 11:38:59.999,34805.07609,398,11.187,6763.8484,0
3579,2025-03-30 11:39:00,604.64,604.9,604.49,604.86,142.364,2025-03-30 11:39:59.999,86105.21914,411,30.94,18709.36788,0
3580,2025-03-30 11:40:00,604.86,604.9,604.5,604.57,134.222,2025-03-30 11:40:59.999,81162.32319,612,73.618,44511.17836,0
3581,2025-03-30 11:41:00,604.56,604.85,604.45,604.84,52.16,2025-03-30 11:41:59.999,31539.36766,474,37.546,22701.77968,0
3582,2025-03-30 11:42:00,604.84,605.12,604.75,605.0,144.164,2025-03-30 11:42:59.999,87211.963,537,88.92,53795.33271,0
3583,2025-03-30 11:43:00,605.01,605.28,604.93,605.28,143.774,2025-03-30 11:43:59.999,86997.49242,703,66.452,40209.22744,0
3584,2025-03-30 11:44:00,605.27,605.32,605.2,605.31,58.807,2025-03-30 11:44:59.999,35593.40473,328,14.633,8856.46235,0
3585,2025-03-30 11:45:00,605.32,605.61,605.32,605.48,88.176,2025-03-30 11:45:59.999,53391.65,411,25.212,15265.49096,0
3586,2025-03-30 11:46:00,605.47,605.7,605.18,605.19,124.45,2025-03-30 11:46:59.999,75350.24686,565,71.423,43245.81069,0
3587,2025-03-30 11:47:00,605.19,605.7,605.18,605.7,92.388,2025-03-30 11:47:59.999,55929.52311,661,66.359,40174.69698,0
3588,2025-03-30 11:48:00,605.7,606.05,605.55,605.94,170.39,2025-03-30 11:48:59.999,103233.31336,587,98.55,59713.69868,0
3589,2025-03-30 11:49:00,605.95,606.12,605.94,606.02,36.594,2025-03-30 11:49:59.999,22178.51695,262,27.154,16457.14498,0
3590,2025-03-30 11:50:00,606.03,606.1,605.91,605.92,24.379,2025-03-30 11:50:59.999,14774.65997,246,10.748,6514.01905,0
3591,2025-03-30 11:51:00,605.93,606.2,605.93,606.05,79.422,2025-03-30 11:51:59.999,48130.71301,386,12.372,7498.40837,0
3592,2025-03-30 11:52:00,606.05,606.06,605.6,605.72,52.574,2025-03-30 11:52:59.999,31845.84543,365,19.588,11864.06044,0
3593,2025-03-30 11:53:00,605.72,606.0,605.72,605.97,46.633,2025-03-30 11:53:59.999,28254.77061,313,26.176,15859.78562,0
3594,2025-03-30 11:54:00,605.96,605.99,605.88,605.9,51.79,2025-03-30 11:54:59.999,31381.03473,288,20.952,12695.39818,0
3595,2025-03-30 11:55:00,605.9,605.9,605.42,605.51,156.078,2025-03-30 11:55:59.999,94528.87307,484,42.162,25535.50441,0
3596,2025-03-30 11:56:00,605.51,605.86,605.34,605.78,157.455,2025-03-30 11:56:59.999,95365.77473,518,127.401,77162.21691,0
3597,2025-03-30 11:57:00,605.77,605.84,605.6,605.82,156.896,2025-03-30 11:57:59.999,95036.1227,424,78.715,47675.75284,0
3598,2025-03-30 11:58:00,605.83,605.87,605.74,605.74,72.326,2025-03-30 11:58:59.999,43815.24774,368,21.657,13119.57152,0
3599,2025-03-30 11:59:00,605.75,605.75,605.02,605.03,200.231,2025-03-30 11:59:59.999,121205.138,623,20.248,12252.43412,0
3600,2025-03-30 12:00:00,605.02,605.49,604.84,605.22,287.26,2025-03-30 12:00:59.999,173833.63112,1280,170.505,103181.24317,0
3601,2025-03-30 12:01:00,605.22,605.23,604.61,604.67,75.29,2025-03-30 12:01:59.999,45540.69735,526,15.289,9246.41568,0
3602,2025-03-30 12:02:00,604.67,605.03,604.53,604.63,118.918,2025-03-30 12:02:59.999,71918.94728,697,46.173,27928.99,0
3603,2025-03-30 12:03:00,604.63,604.63,604.44,604.44,13.37,2025-03-30 12:03:59.999,8081.82756,176,4.706,2844.5816,0
3604,2025-03-30 12:04:00,604.45,604.45,603.92,603.93,145.929,2025-03-30 12:04:59.999,88155.84025,600,17.498,10569.73004,0
3605,2025-03-30 12:05:00,603.93,603.93,603.53,603.53,164.73,2025-03-30 12:05:59.999,99461.48999,581,70.686,42682.60838,0
3606,2025-03-30 12:06:00,603.53,603.54,602.81,602.81,385.927,2025-03-30 12:06:59.999,232757.48207,1081,38.615,23290.12438,0
3607,2025-03-30 12:07:00,602.82,603.15,602.78,603.07,234.63,2025-03-30 12:07:59.999,141454.33334,603,195.29,117736.31844,0
3608,2025-03-30 12:08:00,603.07,603.5,603.07,603.31,145.923,2025-03-30 12:08:59.999,88037.49058,684,90.408,54541.68689,0
3609,2025-03-30 12:09:00,603.32,603.42,602.9,603.39,158.963,2025-03-30 12:09:59.999,95880.9592,870,77.948,47010.99497,0
3610,2025-03-30 12:10:00,603.39,603.6,603.27,603.41,228.182,2025-03-30 12:10:59.999,137699.21499,676,85.31,51475.99975,0
3611,2025-03-30 12:11:00,603.41,603.7,603.32,603.43,79.518,2025-03-30 12:11:59.999,47990.01894,571,43.17,26053.57308,0
3612,2025-03-30 12:12:00,603.42,603.5,603.21,603.47,106.114,2025-03-30 12:12:59.999,64023.03185,745,46.996,28354.53065,0
3613,2025-03-30 12:13:00,603.47,603.7,603.46,603.69,108.623,2025-03-30 12:13:59.999,65566.58826,530,61.811,37310.65712,0
3614,2025-03-30 12:14:00,603.7,604.0,603.7,603.87,83.526,2025-03-30 12:14:59.999,50438.37248,442,48.652,29376.96034,0
3615,2025-03-30 12:15:00,603.86,604.19,603.63,604.11,91.034,2025-03-30 12:15:59.999,54975.04984,507,39.496,23853.30862,0
3616,2025-03-30 12:16:00,604.11,604.44,604.11,604.3,87.631,2025-03-30 12:16:59.999,52957.18051,329,63.02,38083.16891,0
3617,2025-03-30 12:17:00,604.3,604.3,603.63,604.19,281.055,2025-03-30 12:17:59.999,169729.44141,765,100.04,60413.47712,0
3618,2025-03-30 12:18:00,604.19,604.46,604.03,604.4,58.005,2025-03-30 12:18:59.999,35049.87254,465,31.261,18890.29455,0
3619,2025-03-30 12:19:00,604.4,604.7,604.33,604.67,52.281,2025-03-30 12:19:59.999,31606.82924,548,41.127,24863.67428,0
3620,2025-03-30 12:20:00,604.67,604.86,604.56,604.75,21.824,2025-03-30 12:20:59.999,13197.75312,402,5.735,3468.10982,0
3621,2025-03-30 12:21:00,604.74,604.82,604.43,604.51,52.418,2025-03-30 12:21:59.999,31697.3444,709,18.08,10932.02219,0
3622,2025-03-30 12:22:00,604.5,604.5,604.1,604.36,29.321,2025-03-30 12:22:59.999,17718.86389,558,14.369,8683.31793,0
3623,2025-03-30 12:23:00,604.36,604.66,604.36,604.59,45.838,2025-03-30 12:23:59.999,27710.20037,247,28.31,17113.22528,0
3624,2025-03-30 12:24:00,604.59,604.91,604.58,604.91,138.723,2025-03-30 12:24:59.999,83893.77681,322,101.773,61546.63407,0
3625,2025-03-30 12:25:00,604.91,605.31,604.91,605.21,83.078,2025-03-30 12:25:59.999,50272.85478,451,32.442,19630.62396,0
3626,2025-03-30 12:26:00,605.21,605.48,605.2,605.48,50.349,2025-03-30 12:26:59.999,30478.27372,371,27.784,16817.39707,0
3627,2025-03-30 12:27:00,605.48,605.63,605.41,605.42,63.807,2025-03-30 12:27:59.999,38637.61962,362,29.547,17892.72699,0
3628,2025-03-30 12:28:00,605.42,605.73,605.41,605.46,44.563,2025-03-30 12:28:59.999,26984.78379,250,25.792,15618.13232,0
3629,2025-03-30 12:29:00,605.46,605.7,605.45,605.69,46.84,2025-03-30 12:29:59.999,28364.08713,327,35.193,21311.35172,0
3630,2025-03-30 12:30:00,605.7,606.1,605.61,605.67,101.403,2025-03-30 12:30:59.999,61442.26539,550,85.825,52004.23761,0
3631,2025-03-30 12:31:00,605.68,605.88,605.61,605.71,53.381,2025-03-30 12:31:59.999,32334.93735,463,31.96,19359.06655,0
3632,2025-03-30 12:32:00,605.71,606.2,605.55,606.11,171.49,2025-03-30 12:32:59.999,103889.25746,579,142.845,86533.03792,0
3633,2025-03-30 12:33:00,606.12,606.12,605.69,605.72,46.922,2025-03-30 12:33:59.999,28428.2026,512,14.739,8930.27312,0
3634,2025-03-30 12:34:00,605.72,605.72,605.09,605.11,127.334,2025-03-30 12:34:59.999,77081.23328,607,35.374,21409.89478,0
3635,2025-03-30 12:35:00,605.1,605.17,604.9,605.12,188.324,2025-03-30 12:35:59.999,113940.75353,372,175.097,105937.72513,0
3636,2025-03-30 12:36:00,605.13,605.13,604.78,604.85,77.166,2025-03-30 12:36:59.999,46677.87977,613,16.468,9961.76947,0
3637,2025-03-30 12:37:00,604.85,605.18,604.85,605.18,54.468,2025-03-30 12:37:59.999,32955.30255,421,23.84,14423.4106,0
3638,2025-03-30 12:38:00,605.17,605.36,605.1,605.11,64.525,2025-03-30 12:38:59.999,39054.80867,312,28.237,17089.26407,0
3639,2025-03-30 12:39:00,605.11,605.26,604.9,604.91,58.609,2025-03-30 12:39:59.999,35464.09302,430,40.491,24500.59721,0
3640,2025-03-30 12:40:00,604.9,605.01,604.82,604.83,86.542,2025-03-30 12:40:59.999,52352.34338,414,43.481,26304.86383,0
3641,2025-03-30 12:41:00,604.82,604.93,604.8,604.83,34.683,2025-03-30 12:41:59.999,20978.24155,328,18.592,11245.41734,0
3642,2025-03-30 12:42:00,604.84,604.88,604.62,604.67,26.194,2025-03-30 12:42:59.999,15840.7067,285,17.232,10421.20859,0
3643,2025-03-30 12:43:00,604.68,604.9,604.68,604.8,37.48,2025-03-30 12:43:59.999,22666.70356,302,31.148,18836.88474,0
3644,2025-03-30 12:44:00,604.79,605.01,604.72,604.81,29.372,2025-03-30 12:44:59.999,17765.52903,331,10.727,6488.46101,0
3645,2025-03-30 12:45:00,604.81,604.98,604.68,604.68,139.322,2025-03-30 12:45:59.999,84263.06821,548,68.69,41545.75427,0
3646,2025-03-30 12:46:00,604.67,604.78,604.43,604.55,134.217,2025-03-30 12:46:59.999,81162.38652,509,18.388,11118.29711,0
3647,2025-03-30 12:47:00,604.56,605.2,604.56,605.2,86.354,2025-03-30 12:47:59.999,52232.91887,343,80.264,48548.96136,0
3648,2025-03-30 12:48:00,605.2,605.25,605.13,605.14,47.118,2025-03-30 12:48:59.999,28517.04526,225,10.274,6217.80496,0
3649,2025-03-30 12:49:00,605.14,605.14,604.8,604.88,50.969,2025-03-30 12:49:59.999,30831.01679,301,6.499,3931.06727,0
3650,2025-03-30 12:50:00,604.88,605.1,604.81,605.08,72.058,2025-03-30 12:50:59.999,43591.24331,266,63.723,38549.29109,0
3651,2025-03-30 12:51:00,605.09,605.14,604.91,605.06,122.257,2025-03-30 12:51:59.999,73965.52552,420,37.075,22431.12765,0
3652,2025-03-30 12:52:00,605.07,605.2,604.72,604.89,131.553,2025-03-30 12:52:59.999,79592.94725,479,61.191,37024.23523,0
3653,2025-03-30 12:53:00,604.9,605.18,604.82,605.17,71.691,2025-03-30 12:53:59.999,43367.78709,366,42.74,25854.78927,0
3654,2025-03-30 12:54:00,605.18,605.18,604.97,605.1,53.774,2025-03-30 12:54:59.999,32536.9305,271,35.249,21326.98159,0
3655,2025-03-30 12:55:00,605.09,605.11,604.72,604.73,74.598,2025-03-30 12:55:59.999,45126.90861,392,16.471,9965.8117,0
3656,2025-03-30 12:56:00,604.73,605.09,604.73,605.09,18.7,2025-03-30 12:56:59.999,11311.82107,190,13.997,8466.8574,0
3657,2025-03-30 12:57:00,605.09,605.09,604.93,605.06,46.71,2025-03-30 12:57:59.999,28258.65404,224,15.041,9099.358,0
3658,2025-03-30 12:58:00,605.06,605.06,604.93,604.94,31.936,2025-03-30 12:58:59.999,19321.68187,145,10.566,6392.51651,0
3659,2025-03-30 12:59:00,604.95,605.06,604.94,604.94,76.56,2025-03-30 12:59:59.999,46318.00854,282,10.159,6145.93414,0
3660,2025-03-30 13:00:00,604.94,605.24,604.9,604.91,112.523,2025-03-30 13:00:59.999,68081.04047,600,93.906,56816.59726,0
3661,2025-03-30 13:01:00,604.91,605.09,604.85,605.09,81.549,2025-03-30 13:01:59.999,49329.42677,256,66.345,40132.61803,0
3662,2025-03-30 13:02:00,605.09,605.1,604.79,604.8,117.948,2025-03-30 13:02:59.999,71354.64399,290,10.082,6100.30651,0
3663,2025-03-30 13:03:00,604.79,604.98,604.68,604.98,143.915,2025-03-30 13:03:59.999,87043.17457,274,127.294,76990.94916,0
3664,2025-03-30 13:04:00,604.97,605.2,604.97,604.98,234.858,2025-03-30 13:04:59.999,142109.70545,382,110.244,66703.39795,0
3665,2025-03-30 13:05:00,604.98,605.1,604.63,604.63,131.563,2025-03-30 13:05:59.999,79592.67253,369,92.703,56083.95786,0
3666,2025-03-30 13:06:00,604.62,604.62,604.22,604.41,84.756,2025-03-30 13:06:59.999,51223.32075,502,40.717,24606.34076,0
3667,2025-03-30 13:07:00,604.41,604.69,604.39,604.69,42.512,2025-03-30 13:07:59.999,25697.92131,218,39.332,23775.41974,0
3668,2025-03-30 13:08:00,604.69,604.89,604.68,604.89,46.71,2025-03-30 13:08:59.999,28248.60852,210,39.596,23946.26272,0
3669,2025-03-30 13:09:00,604.9,605.07,604.89,604.93,63.831,2025-03-30 13:09:59.999,38616.93457,272,13.629,8245.49178,0
3670,2025-03-30 13:10:00,604.93,605.08,604.84,604.84,54.647,2025-03-30 13:10:59.999,33061.83766,254,18.327,11087.1365,0
3671,2025-03-30 13:11:00,604.83,604.98,604.71,604.78,89.713,2025-03-30 13:11:59.999,54260.23072,443,39.284,23759.24713,0
3672,2025-03-30 13:12:00,604.78,604.78,604.75,604.76,23.292,2025-03-30 13:12:59.999,14086.11011,138,14.435,8729.81012,0
3673,2025-03-30 13:13:00,604.76,605.19,604.75,605.11,83.886,2025-03-30 13:13:59.999,50751.7562,379,75.187,45488.18238,0
3674,2025-03-30 13:14:00,605.12,605.19,605.11,605.15,39.291,2025-03-30 13:14:59.999,23776.15776,216,31.11,18825.47431,0
3675,2025-03-30 13:15:00,605.15,605.5,605.15,605.4,58.77,2025-03-30 13:15:59.999,35576.92824,391,26.85,16251.11262,0
3676,2025-03-30 13:16:00,605.4,605.5,605.13,605.5,90.7,2025-03-30 13:16:59.999,54897.78955,573,31.0,18765.8843,0
3677,2025-03-30 13:17:00,605.49,605.7,605.42,605.5,62.598,2025-03-30 13:17:59.999,37905.12172,426,20.283,12282.06287,0
3678,2025-03-30 13:18:00,605.51,605.79,605.49,605.58,209.965,2025-03-30 13:18:59.999,127164.67476,591,28.251,17108.36287,0
3679,2025-03-30 13:19:00,605.58,605.65,605.02,605.1,355.026,2025-03-30 13:19:59.999,214901.7141,751,26.035,15760.77675,0
3680,2025-03-30 13:20:00,605.11,605.19,604.91,605.05,400.186,2025-03-30 13:20:59.999,242135.00482,595,85.311,51619.97909,0
3681,2025-03-30 13:21:00,605.05,605.05,604.71,604.76,68.51,2025-03-30 13:21:59.999,41434.78436,384,49.885,30168.70636,0
3682,2025-03-30 13:22:00,604.77,605.19,604.77,605.19,212.712,2025-03-30 13:22:59.999,128683.34407,501,203.1,122869.11601,0
3683,2025-03-30 13:23:00,605.19,605.27,604.9,604.9,173.783,2025-03-30 13:23:59.999,105158.86893,408,51.922,31420.59853,0
3684,2025-03-30 13:24:00,604.91,605.35,604.9,605.35,217.954,2025-03-30 13:24:59.999,131888.23238,503,183.043,110756.55234,0
3685,2025-03-30 13:25:00,605.35,605.4,605.3,605.39,24.279,2025-03-30 13:25:59.999,14696.96528,139,11.333,6860.236,0
3686,2025-03-30 13:26:00,605.4,605.4,605.12,605.12,49.869,2025-03-30 13:26:59.999,30186.88247,302,4.556,2758.02364,0
3687,2025-03-30 13:27:00,605.12,605.12,604.7,604.7,90.947,2025-03-30 13:27:59.999,55011.47239,342,13.533,8186.06594,0
3688,2025-03-30 13:28:00,604.71,604.71,604.41,604.42,166.497,2025-03-30 13:28:59.999,100651.22278,526,19.179,11593.69406,0
3689,2025-03-30 13:29:00,604.43,604.43,604.09,604.1,189.137,2025-03-30 13:29:59.999,114277.12901,378,13.391,8091.12759,0
3690,2025-03-30 13:30:00,604.1,604.38,603.27,603.33,1006.644,2025-03-30 13:30:59.999,607837.69012,1431,556.358,335980.48935,0
3691,2025-03-30 13:31:00,603.33,603.62,603.15,603.24,147.771,2025-03-30 13:31:59.999,89162.87793,1121,58.101,35059.6175,0
3692,2025-03-30 13:32:00,603.25,603.25,601.64,602.42,2377.255,2025-03-30 13:32:59.999,1431684.36997,4903,1160.545,698919.7975,0
3693,2025-03-30 13:33:00,602.43,602.88,602.35,602.4,409.426,2025-03-30 13:33:59.999,246738.23646,1355,158.398,95458.45014,0
3694,2025-03-30 13:34:00,602.41,602.7,602.19,602.66,110.53,2025-03-30 13:34:59.999,66589.32592,646,64.42,38808.98989,0
3695,2025-03-30 13:35:00,602.66,603.8,602.59,603.14,633.171,2025-03-30 13:35:59.999,382033.70476,1842,504.419,304352.45215,0
3696,2025-03-30 13:36:00,603.14,603.26,602.56,602.59,133.235,2025-03-30 13:36:59.999,80331.00565,684,12.979,7826.28785,0
3697,2025-03-30 13:37:00,602.59,603.53,602.48,603.46,152.963,2025-03-30 13:37:59.999,92232.19958,724,126.634,76357.88556,0
3698,2025-03-30 13:38:00,603.46,603.74,603.31,603.68,330.719,2025-03-30 13:38:59.999,199564.16607,681,255.129,153946.84414,0
3699,2025-03-30 13:39:00,603.68,603.68,603.27,603.28,83.371,2025-03-30 13:39:59.999,50311.72446,561,23.975,14467.07386,0
3700,2025-03-30 13:40:00,603.27,603.28,602.24,602.73,844.043,2025-03-30 13:40:59.999,508745.65178,1097,142.394,85809.24847,0
3701,2025-03-30 13:41:00,602.72,603.58,602.72,603.58,280.696,2025-03-30 13:41:59.999,169283.12285,357,264.263,159375.12803,0
3702,2025-03-30 13:42:00,603.58,604.0,603.58,603.97,222.148,2025-03-30 13:42:59.999,134154.09671,402,68.022,41071.94694,0
3703,2025-03-30 13:43:00,603.98,604.1,603.82,604.1,93.488,2025-03-30 13:43:59.999,56466.744,316,58.708,35459.98247,0
3704,2025-03-30 13:44:00,604.09,604.2,603.93,604.12,95.374,2025-03-30 13:44:59.999,57611.52631,410,43.044,26000.6853,0
3705,2025-03-30 13:45:00,604.12,604.12,603.25,603.48,71.701,2025-03-30 13:45:59.999,43282.54015,904,17.729,10701.9345,0
3706,2025-03-30 13:46:00,603.48,603.5,602.84,603.49,1501.977,2025-03-30 13:46:59.999,905825.67307,861,953.421,574925.7317,0
3707,2025-03-30 13:47:00,603.5,604.59,603.5,604.01,1067.336,2025-03-30 13:47:59.999,644853.54844,1222,969.262,585614.16258,0
3708,2025-03-30 13:48:00,604.0,604.0,603.2,603.38,246.975,2025-03-30 13:48:59.999,149059.73253,1011,110.425,66641.0462,0
3709,2025-03-30 13:49:00,603.38,603.53,602.81,603.53,319.157,2025-03-30 13:49:59.999,192487.0114,621,61.184,36917.52353,0
3710,2025-03-30 13:50:00,603.53,603.53,602.98,603.05,123.363,2025-03-30 13:50:59.999,74413.99496,577,26.236,15824.96371,0
3711,2025-03-30 13:51:00,603.05,603.05,602.71,602.71,51.146,2025-03-30 13:51:59.999,30837.77308,430,11.642,7019.31645,0
3712,2025-03-30 13:52:00,602.7,602.7,601.86,602.02,222.317,2025-03-30 13:52:59.999,133863.64567,690,104.745,63050.29606,0
3713,2025-03-30 13:53:00,602.02,602.5,601.98,602.49,108.986,2025-03-30 13:53:59.999,65633.64168,423,55.159,33218.55314,0
3714,2025-03-30 13:54:00,602.49,602.49,602.21,602.37,130.893,2025-03-30 13:54:59.999,78846.6741,326,21.232,12789.52849,0
3715,2025-03-30 13:55:00,602.37,602.48,602.03,602.24,93.639,2025-03-30 13:55:59.999,56400.80858,431,41.214,24824.99551,0
3716,2025-03-30 13:56:00,602.24,602.24,601.92,601.99,55.814,2025-03-30 13:56:59.999,33605.9873,340,7.285,4386.48984,0
3717,2025-03-30 13:57:00,602.0,602.0,601.11,601.27,348.578,2025-03-30 13:57:59.999,209706.38403,929,54.55,32806.20674,0
3718,2025-03-30 13:58:00,601.27,601.7,601.19,601.66,151.748,2025-03-30 13:58:59.999,91264.74144,303,122.466,73651.12193,0
3719,2025-03-30 13:59:00,601.67,601.86,601.44,601.52,98.145,2025-03-30 13:59:59.999,59048.89878,415,50.068,30124.12137,0
3720,2025-03-30 14:00:00,601.51,602.28,601.37,602.1,318.191,2025-03-30 14:00:59.999,191486.08301,771,225.541,135712.95921,0
3721,2025-03-30 14:01:00,602.09,602.57,601.97,602.0,371.098,2025-03-30 14:01:59.999,223466.15394,1052,116.778,70327.15436,0
3722,2025-03-30 14:02:00,601.99,601.99,601.08,601.86,661.549,2025-03-30 14:02:59.999,397834.32871,1290,521.45,313571.2305,0
3723,2025-03-30 14:03:00,601.87,601.94,601.51,601.82,284.968,2025-03-30 14:03:59.999,171477.86177,925,166.965,100474.27591,0
3724,2025-03-30 14:04:00,601.82,602.59,601.82,602.48,262.028,2025-03-30 14:04:59.999,157818.36099,842,132.344,79694.21071,0
3725,2025-03-30 14:05:00,602.48,603.4,602.47,603.13,161.909,2025-03-30 14:05:59.999,97614.60906,902,132.277,79745.29025,0
3726,2025-03-30 14:06:00,603.14,603.3,602.8,602.81,185.222,2025-03-30 14:06:59.999,111707.92225,705,82.188,49564.6846,0
3727,2025-03-30 14:07:00,602.81,602.81,602.1,602.16,99.911,2025-03-30 14:07:59.999,60180.73338,778,42.15,25386.54653,0
3728,2025-03-30 14:08:00,602.16,602.27,601.9,602.0,153.246,2025-03-30 14:08:59.999,92265.88516,564,73.173,44058.16792,0
3729,2025-03-30 14:09:00,601.99,602.0,601.63,601.65,112.5,2025-03-30 14:09:59.999,67698.90459,430,15.335,9226.69562,0
3730,2025-03-30 14:10:00,601.64,602.16,601.63,602.06,222.068,2025-03-30 14:10:59.999,133657.1519,573,139.74,84092.33337,0
3731,2025-03-30 14:11:00,602.05,602.2,601.8,602.11,134.452,2025-03-30 14:11:59.999,80937.77007,379,66.155,39822.27347,0
3732,2025-03-30 14:12:00,602.11,602.11,601.8,601.81,114.086,2025-03-30 14:12:59.999,68674.87706,408,22.121,13315.28436,0
3733,2025-03-30 14:13:00,601.81,602.19,601.77,601.97,81.877,2025-03-30 14:13:59.999,49290.8113,393,50.151,30190.42388,0
3734,2025-03-30 14:14:00,601.97,602.53,601.97,602.45,120.625,2025-03-30 14:14:59.999,72656.6853,507,57.73,34772.03985,0
3735,2025-03-30 14:15:00,602.44,602.46,602.09,602.37,206.572,2025-03-30 14:15:59.999,124408.06785,673,111.681,67257.68168,0
3736,2025-03-30 14:16:00,602.37,603.34,602.37,603.13,211.892,2025-03-30 14:16:59.999,127768.0561,992,162.703,98104.77569,0
3737,2025-03-30 14:17:00,603.14,604.0,603.13,603.71,106.83,2025-03-30 14:17:59.999,64495.44922,723,58.895,35553.78939,0
3738,2025-03-30 14:18:00,603.71,604.29,603.63,603.94,146.502,2025-03-30 14:18:59.999,88486.98189,744,115.007,69460.59975,0
3739,2025-03-30 14:19:00,603.94,604.16,603.61,603.63,194.318,2025-03-30 14:19:59.999,117350.71643,663,111.277,67209.0846,0
3740,2025-03-30 14:20:00,603.62,604.36,603.62,604.15,252.93,2025-03-30 14:20:59.999,152777.04128,647,231.505,139833.05824,0
3741,2025-03-30 14:21:00,604.14,604.29,604.1,604.21,109.542,2025-03-30 14:21:59.999,66188.30217,501,67.658,40879.62212,0
3742,2025-03-30 14:22:00,604.21,604.36,603.91,604.36,289.626,2025-03-30 14:22:59.999,174961.99136,523,63.126,38134.10923,0
3743,2025-03-30 14:23:00,604.35,604.35,604.0,604.15,88.234,2025-03-30 14:23:59.999,53303.59812,255,66.476,40157.71511,0
3744,2025-03-30 14:24:00,604.15,604.17,604.0,604.1,121.749,2025-03-30 14:24:59.999,73547.87191,355,104.503,63128.72791,0
3745,2025-03-30 14:25:00,604.09,604.18,603.8,603.94,109.692,2025-03-30 14:25:59.999,66248.97778,589,76.308,46085.28233,0
3746,2025-03-30 14:26:00,603.94,603.95,603.3,603.42,79.26,2025-03-30 14:26:59.999,47837.26113,418,53.181,32097.41711,0
3747,2025-03-30 14:27:00,603.42,604.07,603.42,604.07,197.385,2025-03-30 14:27:59.999,119144.99994,785,159.204,96097.71772,0
3748,2025-03-30 14:28:00,604.07,604.35,603.91,603.91,219.85,2025-03-30 14:28:59.999,132830.094,608,89.068,53807.1723,0
3749,2025-03-30 14:29:00,603.91,603.92,603.71,603.77,39.951,2025-03-30 14:29:59.999,24123.91763,258,20.235,12218.43313,0
3750,2025-03-30 14:30:00,603.77,604.0,603.49,604.0,189.966,2025-03-30 14:30:59.999,114686.17535,962,112.541,67941.34818,0
3751,2025-03-30 14:31:00,604.0,604.47,603.91,604.47,75.794,2025-03-30 14:31:59.999,45791.72798,433,30.45,18396.77425,0
3752,2025-03-30 14:32:00,604.47,604.47,604.1,604.34,44.218,2025-03-30 14:32:59.999,26717.82696,298,14.187,8571.40449,0
3753,2025-03-30 14:33:00,604.36,604.46,604.1,604.11,49.545,2025-03-30 14:33:59.999,29940.1048,306,18.464,11158.9307,0
3754,2025-03-30 14:34:00,604.11,604.11,603.87,603.88,71.97,2025-03-30 14:34:59.999,43472.03796,239,6.548,3955.07013,0
3755,2025-03-30 14:35:00,603.88,604.23,603.87,604.22,83.442,2025-03-30 14:35:59.999,50407.4269,386,52.085,31463.49016,0
3756,2025-03-30 14:36:00,604.23,604.35,604.2,604.28,37.253,2025-03-30 14:36:59.999,22510.52671,232,21.085,12741.03246,0
3757,2025-03-30 14:37:00,604.29,604.45,604.0,604.01,197.08,2025-03-30 14:37:59.999,119096.10759,480,36.367,21975.9451,0
3758,2025-03-30 14:38:00,604.0,604.0,603.6,603.65,72.732,2025-03-30 14:38:59.999,43915.78458,367,47.231,28518.58532,0
3759,2025-03-30 14:39:00,603.66,604.16,603.61,604.01,134.073,2025-03-30 14:39:59.999,80963.87561,452,120.685,72877.28025,0
3760,2025-03-30 14:40:00,604.01,604.16,603.42,603.89,496.44,2025-03-30 14:40:59.999,299731.06389,841,243.952,147247.8132,0
3761,2025-03-30 14:41:00,603.88,604.1,603.71,604.1,38.199,2025-03-30 14:41:59.999,23067.64974,358,25.29,15272.35524,0
3762,2025-03-30 14:42:00,604.09,604.38,604.09,604.22,90.715,2025-03-30 14:42:59.999,54818.08847,385,63.463,38350.81245,0
3763,2025-03-30 14:43:00,604.23,604.42,604.14,604.38,108.553,2025-03-30 14:43:59.999,65599.73318,323,97.564,58960.20465,0
3764,2025-03-30 14:44:00,604.38,604.67,604.25,604.25,214.912,2025-03-30 14:44:59.999,129916.87102,561,59.299,35845.18705,0
3765,2025-03-30 14:45:00,604.24,604.29,604.02,604.19,48.942,2025-03-30 14:45:59.999,29570.06997,484,20.778,12553.35119,0
3766,2025-03-30 14:46:00,604.19,604.67,604.19,604.45,116.248,2025-03-30 14:46:59.999,70266.64702,551,80.304,48538.46981,0
3767,2025-03-30 14:47:00,604.45,604.45,604.16,604.28,50.826,2025-03-30 14:47:59.999,30715.10778,413,9.414,5688.67403,0
3768,2025-03-30 14:48:00,604.28,604.67,604.27,604.66,47.605,2025-03-30 14:48:59.999,28772.95388,448,38.829,23468.90117,0
3769,2025-03-30 14:49:00,604.67,605.16,604.49,605.09,489.515,2025-03-30 14:49:59.999,296145.74229,819,462.913,280053.43978,0
3770,2025-03-30 14:50:00,605.1,605.1,604.71,604.81,130.583,2025-03-30 14:50:59.999,78990.73484,474,48.435,29295.49914,0
3771,2025-03-30 14:51:00,604.81,604.88,604.7,604.87,20.378,2025-03-30 14:51:59.999,12324.85219,237,12.474,7544.58239,0
3772,2025-03-30 14:52:00,604.88,605.03,604.48,604.5,191.614,2025-03-30 14:52:59.999,115896.7838,536,20.506,12401.48133,0
3773,2025-03-30 14:53:00,604.5,604.57,604.4,604.53,203.762,2025-03-30 14:53:59.999,123174.70937,436,17.32,10469.15436,0
3774,2025-03-30 14:54:00,604.53,604.99,604.49,604.83,242.662,2025-03-30 14:54:59.999,146730.75053,497,84.904,51341.08296,0
3775,2025-03-30 14:55:00,604.84,605.16,604.73,605.16,179.032,2025-03-30 14:55:59.999,108295.97635,434,140.937,85249.92241,0
3776,2025-03-30 14:56:00,605.16,605.17,604.41,604.48,270.02,2025-03-30 14:56:59.999,163255.04559,650,27.616,16696.93021,0
3777,2025-03-30 14:57:00,604.48,604.52,604.1,604.26,332.945,2025-03-30 14:57:59.999,201208.80582,474,277.958,167978.89655,0
3778,2025-03-30 14:58:00,604.25,604.3,604.01,604.19,353.342,2025-03-30 14:58:59.999,213485.82503,743,147.872,89331.60539,0
3779,2025-03-30 14:59:00,604.2,604.74,604.2,604.54,329.926,2025-03-30 14:59:59.999,199448.08813,568,205.036,123935.08389,0
3780,2025-03-30 15:00:00,604.55,604.7,604.33,604.7,205.879,2025-03-30 15:00:59.999,124460.63841,579,152.201,92010.38257,0
3781,2025-03-30 15:01:00,604.7,604.7,604.34,604.49,113.415,2025-03-30 15:01:59.999,68552.99239,459,25.366,15334.85565,0
3782,2025-03-30 15:02:00,604.5,604.61,604.41,604.54,91.565,2025-03-30 15:02:59.999,55348.12674,543,21.15,12785.07699,0
3783,2025-03-30 15:03:00,604.53,604.9,604.43,604.89,157.668,2025-03-30 15:03:59.999,95349.10551,460,131.615,79598.28715,0
3784,2025-03-30 15:04:00,604.9,605.17,604.78,604.94,280.646,2025-03-30 15:04:59.999,169768.3102,602,105.657,63918.04549,0
3785,2025-03-30 15:05:00,604.95,605.25,604.94,605.25,193.563,2025-03-30 15:05:59.999,117145.70942,321,145.667,88159.01315,0
3786,2025-03-30 15:06:00,605.25,605.69,605.22,605.41,411.359,2025-03-30 15:06:59.999,249059.72116,1052,170.694,103355.53634,0
3787,2025-03-30 15:07:00,605.41,605.41,605.19,605.33,108.159,2025-03-30 15:07:59.999,65472.49402,479,51.623,31247.57712,0
3788,2025-03-30 15:08:00,605.33,605.33,605.08,605.27,145.083,2025-03-30 15:08:59.999,87807.58997,428,35.226,21317.77174,0
3789,2025-03-30 15:09:00,605.27,605.49,605.26,605.49,95.278,2025-03-30 15:09:59.999,57681.00859,343,90.273,54651.11609,0
3790,2025-03-30 15:10:00,605.48,605.69,605.45,605.65,196.567,2025-03-30 15:10:59.999,119028.92053,471,125.957,76269.57311,0
3791,2025-03-30 15:11:00,605.65,605.66,605.44,605.56,189.071,2025-03-30 15:11:59.999,114492.84619,443,65.168,39462.05768,0
3792,2025-03-30 15:12:00,605.55,605.57,605.34,605.56,71.386,2025-03-30 15:12:59.999,43222.93013,389,40.159,24315.54662,0
3793,2025-03-30 15:13:00,605.57,605.85,605.56,605.85,53.617,2025-03-30 15:13:59.999,32477.14155,263,46.421,28118.22625,0
3794,2025-03-30 15:14:00,605.85,606.03,605.85,606.02,83.313,2025-03-30 15:14:59.999,50488.47118,311,35.488,21505.79341,0
3795,2025-03-30 15:15:00,606.03,606.16,605.99,606.04,208.667,2025-03-30 15:15:59.999,126472.91181,382,49.236,29839.62197,0
3796,2025-03-30 15:16:00,606.04,606.34,606.04,606.25,141.833,2025-03-30 15:16:59.999,85975.86506,533,107.513,65170.23545,0
3797,2025-03-30 15:17:00,606.25,606.84,606.24,606.59,82.884,2025-03-30 15:17:59.999,50272.85932,949,54.217,32883.96532,0
3798,2025-03-30 15:18:00,606.6,606.75,606.49,606.61,212.67,2025-03-30 15:18:59.999,129010.51053,803,149.196,90505.90429,0
3799,2025-03-30 15:19:00,606.61,606.65,606.4,606.56,63.234,2025-03-30 15:19:59.999,38350.74397,463,10.451,6338.28278,0
3800,2025-03-30 15:20:00,606.56,606.96,605.81,605.82,310.423,2025-03-30 15:20:59.999,188268.40255,1110,82.725,50195.87797,0
3801,2025-03-30 15:21:00,605.81,605.84,605.17,605.17,236.402,2025-03-30 15:21:59.999,143161.28471,866,54.037,32710.94377,0
3802,2025-03-30 15:22:00,605.17,605.17,604.9,604.94,76.709,2025-03-30 15:22:59.999,46409.75478,434,45.961,27805.90205,0
3803,2025-03-30 15:23:00,604.94,604.94,604.74,604.74,125.143,2025-03-30 15:23:59.999,75687.47765,284,12.187,7370.44215,0
3804,2025-03-30 15:24:00,604.74,604.75,604.7,604.74,28.829,2025-03-30 15:24:59.999,17433.94014,194,17.751,10734.71848,0
3805,2025-03-30 15:25:00,604.74,604.75,604.47,604.59,268.312,2025-03-30 15:25:59.999,162206.11369,531,182.49,110320.18267,0
3806,2025-03-30 15:26:00,604.59,604.67,604.46,604.56,156.721,2025-03-30 15:26:59.999,94745.55694,465,124.076,75007.71108,0
3807,2025-03-30 15:27:00,604.57,604.87,604.56,604.65,39.843,2025-03-30 15:27:59.999,24093.87537,371,26.669,16127.39239,0
3808,2025-03-30 15:28:00,604.66,604.69,604.52,604.53,17.594,2025-03-30 15:28:59.999,10636.9977,231,8.607,5203.57253,0
3809,2025-03-30 15:29:00,604.52,604.52,604.2,604.45,33.297,2025-03-30 15:29:59.999,20123.85977,311,10.896,6585.36534,0
3810,2025-03-30 15:30:00,604.44,604.58,604.11,604.13,61.529,2025-03-30 15:30:59.999,37183.95475,442,23.234,14041.82944,0
3811,2025-03-30 15:31:00,604.13,604.3,604.08,604.11,42.148,2025-03-30 15:31:59.999,25464.73204,254,5.409,3268.18874,0
3812,2025-03-30 15:32:00,604.11,604.6,604.11,604.49,53.589,2025-03-30 15:32:59.999,32387.10174,403,37.209,22486.12699,0
3813,2025-03-30 15:33:00,604.5,604.87,604.5,604.61,56.132,2025-03-30 15:33:59.999,33947.66519,373,20.207,12219.56165,0
3814,2025-03-30 15:34:00,604.61,604.61,604.42,604.51,15.052,2025-03-30 15:34:59.999,9098.85571,201,9.311,5628.34532,0
3815,2025-03-30 15:35:00,604.5,604.5,603.57,603.57,118.576,2025-03-30 15:35:59.999,71596.76844,848,12.023,7260.95157,0
3816,2025-03-30 15:36:00,603.57,603.79,603.57,603.78,67.34,2025-03-30 15:36:59.999,40648.67871,323,50.035,30202.62601,0
3817,2025-03-30 15:37:00,603.79,603.89,603.64,603.68,66.781,2025-03-30 15:37:59.999,40321.79157,437,14.927,9012.29596,0
3818,2025-03-30 15:38:00,603.69,603.69,603.26,603.31,68.197,2025-03-30 15:38:59.999,41151.78447,487,19.954,12039.13946,0
3819,2025-03-30 15:39:00,603.31,603.31,603.0,603.01,87.828,2025-03-30 15:39:59.999,52970.11472,323,6.874,4145.42134,0
3820,2025-03-30 15:40:00,603.0,603.0,602.59,602.59,263.885,2025-03-30 15:40:59.999,159054.01684,573,14.225,8574.35892,0
3821,2025-03-30 15:41:00,602.59,603.05,602.59,603.04,141.418,2025-03-30 15:41:59.999,85236.52835,481,30.718,18515.42103,0
3822,2025-03-30 15:42:00,603.05,603.24,603.04,603.11,56.028,2025-03-30 15:42:59.999,33790.88859,232,52.198,31480.74534,0
3823,2025-03-30 15:43:00,603.1,603.11,602.78,602.91,62.363,2025-03-30 15:43:59.999,37600.91206,381,36.352,21917.06596,0
3824,2025-03-30 15:44:00,602.92,603.03,602.83,602.83,201.255,2025-03-30 15:44:59.999,121342.57495,384,104.314,62893.89982,0
3825,2025-03-30 15:45:00,602.83,602.99,602.58,602.85,510.904,2025-03-30 15:45:59.999,307969.56152,745,281.281,169541.91826,0
3826,2025-03-30 15:46:00,602.85,603.27,602.82,603.03,46.1,2025-03-30 15:46:59.999,27803.07625,328,19.755,11914.91689,0
3827,2025-03-30 15:47:00,603.03,603.2,603.02,603.18,46.189,2025-03-30 15:47:59.999,27857.04721,249,32.416,19550.26342,0
3828,2025-03-30 15:48:00,603.18,603.66,603.18,603.6,49.116,2025-03-30 15:48:59.999,29639.50946,280,33.238,20057.88899,0
3829,2025-03-30 15:49:00,603.6,603.65,603.29,603.33,156.401,2025-03-30 15:49:59.999,94386.85038,407,18.801,11344.8971,0
3830,2025-03-30 15:50:00,603.34,603.48,603.1,603.11,310.473,2025-03-30 15:50:59.999,187284.00915,400,72.619,43815.13511,0
3831,2025-03-30 15:51:00,603.12,603.2,603.09,603.2,230.359,2025-03-30 15:51:59.999,138938.93829,307,154.824,93381.07049,0
3832,2025-03-30 15:52:00,603.2,603.55,603.2,603.35,221.979,2025-03-30 15:52:59.999,133928.66276,561,176.058,106218.987,0
3833,2025-03-30 15:53:00,603.35,603.38,603.14,603.14,104.065,2025-03-30 15:53:59.999,62777.63445,273,7.006,4226.79394,0
3834,2025-03-30 15:54:00,603.14,603.28,602.5,602.67,570.354,2025-03-30 15:54:59.999,343803.91491,857,104.585,63030.94151,0
3835,2025-03-30 15:55:00,602.69,602.71,602.47,602.56,200.16,2025-03-30 15:55:59.999,120617.84248,429,48.453,29198.42673,0
3836,2025-03-30 15:56:00,602.57,602.57,602.21,602.21,43.921,2025-03-30 15:56:59.999,26459.82312,329,17.181,10350.31043,0
3837,2025-03-30 15:57:00,602.21,602.4,602.0,602.39,84.843,2025-03-30 15:57:59.999,51084.03957,555,57.149,34409.31763,0
3838,2025-03-30 15:58:00,602.4,602.46,602.0,602.0,69.04,2025-03-30 15:58:59.999,41580.17637,387,22.127,13325.11159,0
3839,2025-03-30 15:59:00,602.01,602.16,601.94,602.16,108.19,2025-03-30 15:59:59.999,65131.64239,433,42.536,25606.93455,0
3840,2025-03-30 16:00:00,602.15,602.25,602.03,602.2,184.311,2025-03-30 16:00:59.999,110976.20503,694,125.061,75300.09797,0
3841,2025-03-30 16:01:00,602.2,602.53,602.11,602.17,154.924,2025-03-30 16:01:59.999,93308.80929,756,100.47,60509.78479,0
3842,2025-03-30 16:02:00,602.18,602.29,602.02,602.03,93.725,2025-03-30 16:02:59.999,56440.57272,518,51.322,30907.89856,0
3843,2025-03-30 16:03:00,602.02,602.13,601.77,601.88,76.664,2025-03-30 16:03:59.999,46152.00994,575,32.1,19323.51743,0
3844,2025-03-30 16:04:00,601.89,602.01,601.86,601.96,96.232,2025-03-30 16:04:59.999,57927.07504,252,22.204,13365.45488,0
3845,2025-03-30 16:05:00,601.96,602.4,601.95,602.06,232.132,2025-03-30 16:05:59.999,139767.52275,621,156.451,94190.62602,0
3846,2025-03-30 16:06:00,602.06,602.26,602.04,602.25,84.835,2025-03-30 16:06:59.999,51080.31366,318,57.122,34393.52273,0
3847,2025-03-30 16:07:00,602.25,602.26,602.07,602.11,110.152,2025-03-30 16:07:59.999,66326.70237,422,17.67,10639.27975,0
3848,2025-03-30 16:08:00,602.1,602.34,601.95,602.34,111.58,2025-03-30 16:08:59.999,67181.00128,464,30.084,18116.45385,0
3849,2025-03-30 16:09:00,602.35,602.35,602.31,602.32,41.563,2025-03-30 16:09:59.999,25034.19908,138,17.021,10252.10003,0
3850,2025-03-30 16:10:00,602.32,602.32,602.1,602.19,98.417,2025-03-30 16:10:59.999,59266.91039,309,42.465,25570.41119,0
3851,2025-03-30 16:11:00,602.19,602.31,602.13,602.31,36.562,2025-03-30 16:11:59.999,22017.36503,264,15.007,9037.34851,0
3852,2025-03-30 16:12:00,602.3,602.31,601.85,601.85,89.47,2025-03-30 16:12:59.999,53874.73411,463,39.544,23815.98448,0
3853,2025-03-30 16:13:00,601.84,601.89,601.7,601.87,97.406,2025-03-30 16:13:59.999,58617.34251,409,16.423,9883.39025,0
3854,2025-03-30 16:14:00,601.87,602.2,601.86,602.19,168.353,2025-03-30 16:14:59.999,101334.65391,322,153.175,92197.18687,0
3855,2025-03-30 16:15:00,602.19,602.32,602.19,602.27,74.002,2025-03-30 16:15:59.999,44569.99942,310,19.115,11512.2739,0
3856,2025-03-30 16:16:00,602.28,602.44,602.27,602.44,75.21,2025-03-30 16:16:59.999,45300.1211,289,47.242,28454.17996,0
3857,2025-03-30 16:17:00,602.45,602.45,602.0,602.02,311.931,2025-03-30 16:17:59.999,187873.01889,535,43.73,26333.00573,0
3858,2025-03-30 16:18:00,602.03,602.09,602.02,602.05,72.759,2025-03-30 16:18:59.999,43803.87539,211,51.873,31229.81396,0
3859,2025-03-30 16:19:00,602.04,602.05,601.65,601.68,72.16,2025-03-30 16:19:59.999,43421.03244,367,29.32,17642.22358,0
3860,2025-03-30 16:20:00,601.67,602.07,601.64,601.9,400.464,2025-03-30 16:20:59.999,240982.02586,613,359.976,216615.74561,0
3861,2025-03-30 16:21:00,601.91,602.19,601.9,602.12,49.405,2025-03-30 16:21:59.999,29744.10389,327,30.926,18617.95629,0
3862,2025-03-30 16:22:00,602.12,602.12,601.75,601.75,75.193,2025-03-30 16:22:59.999,45254.75531,442,38.433,23129.84727,0
3863,2025-03-30 16:23:00,601.75,601.87,601.68,601.87,88.45,2025-03-30 16:23:59.999,53224.10754,291,31.799,19135.17479,0
3864,2025-03-30 16:24:00,601.87,602.1,601.87,602.1,100.382,2025-03-30 16:24:59.999,60430.1232,283,82.302,49545.18917,0
3865,2025-03-30 16:25:00,602.1,602.29,602.1,602.2,73.46,2025-03-30 16:25:59.999,44235.42625,235,58.916,35476.62949,0
3866,2025-03-30 16:26:00,602.2,602.7,602.19,602.69,632.144,2025-03-30 16:26:59.999,380772.28811,424,621.956,374634.47863,0
3867,2025-03-30 16:27:00,602.69,603.2,602.69,603.19,44.104,2025-03-30 16:27:59.999,26596.21757,376,38.974,23502.95306,0
3868,2025-03-30 16:28:00,603.19,603.2,602.9,602.91,188.282,2025-03-30 16:28:59.999,113554.20724,304,5.064,3053.95031,0
3869,2025-03-30 16:29:00,602.9,602.91,602.64,602.68,65.215,2025-03-30 16:29:59.999,39310.88175,297,10.963,6608.34544,0
3870,2025-03-30 16:30:00,602.68,603.18,602.67,602.94,105.052,2025-03-30 16:30:59.999,63344.58161,552,72.744,43861.25543,0
3871,2025-03-30 16:31:00,602.95,602.95,602.22,602.23,141.577,2025-03-30 16:31:59.999,85298.48703,924,30.932,18635.54934,0
3872,2025-03-30 16:32:00,602.23,602.23,601.7,601.95,386.169,2025-03-30 16:32:59.999,232498.71281,920,37.445,22540.94135,0
3873,2025-03-30 16:33:00,601.95,602.29,601.8,601.9,177.566,2025-03-30 16:33:59.999,106897.25946,647,79.255,47711.42322,0
3874,2025-03-30 16:34:00,601.89,602.15,601.89,602.06,38.044,2025-03-30 16:34:59.999,22903.84429,188,21.421,12895.84062,0
3875,2025-03-30 16:35:00,602.06,602.06,601.56,601.61,72.674,2025-03-30 16:35:59.999,43730.74852,482,16.29,9801.05202,0
3876,2025-03-30 16:36:00,601.61,601.97,601.6,601.97,65.414,2025-03-30 16:36:59.999,39361.93906,272,42.514,25581.85769,0
3877,2025-03-30 16:37:00,601.96,601.97,601.11,601.39,441.227,2025-03-30 16:37:59.999,265384.53348,1178,127.987,76973.65717,0
3878,2025-03-30 16:38:00,601.4,601.8,601.4,601.8,179.436,2025-03-30 16:38:59.999,107943.05324,625,48.507,29179.94785,0
3879,2025-03-30 16:39:00,601.8,602.4,601.79,602.4,214.612,2025-03-30 16:39:59.999,129227.34754,497,138.42,83341.77744,0
3880,2025-03-30 16:40:00,602.39,602.62,601.93,601.94,176.851,2025-03-30 16:40:59.999,106525.07457,521,46.908,28259.87457,0
3881,2025-03-30 16:41:00,601.93,602.1,601.74,601.77,151.641,2025-03-30 16:41:59.999,91274.26476,547,77.277,46511.37117,0
3882,2025-03-30 16:42:00,601.76,602.1,601.76,601.84,100.833,2025-03-30 16:42:59.999,60692.17887,450,54.552,32833.08537,0
3883,2025-03-30 16:43:00,601.83,601.98,601.5,601.98,108.819,2025-03-30 16:43:59.999,65479.38986,603,71.371,42946.24264,0
3884,2025-03-30 16:44:00,601.98,602.16,601.79,601.95,130.623,2025-03-30 16:44:59.999,78630.1703,619,66.452,39999.48482,0
3885,2025-03-30 16:45:00,601.95,601.95,601.52,601.91,161.705,2025-03-30 16:45:59.999,97305.49023,511,81.136,48824.59646,0
3886,2025-03-30 16:46:00,601.91,602.0,601.85,601.99,34.354,2025-03-30 16:46:59.999,20677.82741,244,11.42,6874.13235,0
3887,2025-03-30 16:47:00,602.0,602.0,601.56,601.57,74.125,2025-03-30 16:47:59.999,44613.27207,411,30.816,18546.49805,0
3888,2025-03-30 16:48:00,601.57,601.67,601.31,601.31,38.484,2025-03-30 16:48:59.999,23153.13114,365,17.011,10234.66067,0
3889,2025-03-30 16:49:00,601.31,601.5,600.9,601.19,180.477,2025-03-30 16:49:59.999,108500.52113,794,77.651,46693.97055,0
3890,2025-03-30 16:50:00,601.19,601.3,600.22,600.28,267.161,2025-03-30 16:50:59.999,160466.03799,995,33.251,19964.35616,0
3891,2025-03-30 16:51:00,600.28,600.39,600.01,600.25,506.103,2025-03-30 16:51:59.999,303698.99745,1145,87.917,52767.23465,0
3892,2025-03-30 16:52:00,600.25,600.27,599.84,600.09,1344.176,2025-03-30 16:52:59.999,806525.68874,1590,34.017,20411.67738,0
3893,2025-03-30 16:53:00,600.1,600.5,600.1,600.4,127.813,2025-03-30 16:53:59.999,76733.65258,495,62.09,37275.14188,0
3894,2025-03-30 16:54:00,600.41,600.58,600.0,600.4,100.899,2025-03-30 16:54:59.999,60572.41096,698,33.806,20295.01966,0
3895,2025-03-30 16:55:00,600.4,600.4,599.72,599.72,209.66,2025-03-30 16:55:59.999,125823.363,653,44.426,26658.67007,0
3896,2025-03-30 16:56:00,599.73,599.75,598.95,599.43,469.94,2025-03-30 16:56:59.999,281588.79495,1345,128.042,76724.7852,0
3897,2025-03-30 16:57:00,599.43,600.1,599.3,600.09,148.106,2025-03-30 16:57:59.999,88805.94165,330,106.08,63612.16691,0
3898,2025-03-30 16:58:00,600.09,600.29,600.03,600.24,42.604,2025-03-30 16:58:59.999,25572.26738,351,15.907,9547.31282,0
3899,2025-03-30 16:59:00,600.24,600.37,600.2,600.2,98.885,2025-03-30 16:59:59.999,59362.13815,312,21.52,12918.08591,0
3900,2025-03-30 17:00:00,600.2,600.39,600.1,600.24,55.138,2025-03-30 17:00:59.999,33097.61085,538,24.164,14504.42085,0
3901,2025-03-30 17:01:00,600.23,600.55,600.11,600.11,266.639,2025-03-30 17:01:59.999,160081.68653,538,200.185,120181.89953,0
3902,2025-03-30 17:02:00,600.1,600.25,599.71,600.19,100.584,2025-03-30 17:02:59.999,60342.50994,595,54.624,32769.95571,0
3903,2025-03-30 17:03:00,600.19,600.19,599.8,599.91,91.302,2025-03-30 17:03:59.999,54782.55267,397,28.238,16939.27428,0
3904,2025-03-30 17:04:00,599.91,599.91,599.3,599.33,41.586,2025-03-30 17:04:59.999,24929.06301,517,9.264,5552.64474,0
3905,2025-03-30 17:05:00,599.32,599.36,599.02,599.02,132.509,2025-03-30 17:05:59.999,79403.74732,577,15.652,9379.0876,0
3906,2025-03-30 17:06:00,599.02,599.02,598.06,598.16,509.155,2025-03-30 17:06:59.999,304666.92745,1646,182.596,109234.23709,0
3907,2025-03-30 17:07:00,598.16,598.54,598.15,598.43,119.329,2025-03-30 17:07:59.999,71409.27575,511,44.782,26796.09387,0
3908,2025-03-30 17:08:00,598.44,599.5,598.43,599.45,358.023,2025-03-30 17:08:59.999,214473.36863,708,335.375,200908.85871,0
3909,2025-03-30 17:09:00,599.44,599.82,599.29,599.82,157.308,2025-03-30 17:09:59.999,94311.06707,452,39.07,23425.86244,0
3910,2025-03-30 17:10:00,599.82,600.49,599.78,600.47,106.271,2025-03-30 17:10:59.999,63771.26684,562,93.508,56109.47763,0
3911,2025-03-30 17:11:00,600.47,600.9,600.47,600.82,184.237,2025-03-30 17:11:59.999,110659.76345,564,95.848,57567.13038,0
3912,2025-03-30 17:12:00,600.81,600.89,600.52,600.82,271.933,2025-03-30 17:12:59.999,163362.92843,514,91.344,54862.34963,0
3913,2025-03-30 17:13:00,600.82,600.82,600.04,600.21,465.554,2025-03-30 17:13:59.999,279508.27193,677,180.819,108526.41067,0
3914,2025-03-30 17:14:00,600.21,600.67,600.01,600.61,172.433,2025-03-30 17:14:59.999,103502.5612,597,114.348,68640.76925,0
3915,2025-03-30 17:15:00,600.6,600.88,600.56,600.81,104.544,2025-03-30 17:15:59.999,62806.9348,374,69.042,41478.84167,0
3916,2025-03-30 17:16:00,600.81,601.4,600.68,601.39,150.356,2025-03-30 17:16:59.999,90364.56648,605,127.325,76523.00002,0
3917,2025-03-30 17:17:00,601.38,601.39,600.8,600.81,86.093,2025-03-30 17:17:59.999,51756.3515,396,12.329,7412.81023,0
3918,2025-03-30 17:18:00,600.8,600.8,600.2,600.42,209.731,2025-03-30 17:18:59.999,125925.17365,585,110.289,66214.16287,0
3919,2025-03-30 17:19:00,600.43,600.99,600.27,600.41,786.432,2025-03-30 17:19:59.999,472297.30268,1240,274.191,164630.24891,0
3920,2025-03-30 17:20:00,600.4,600.94,600.26,600.93,184.981,2025-03-30 17:20:59.999,111090.964,482,156.215,93820.15061,0
3921,2025-03-30 17:21:00,600.94,601.1,600.7,600.83,69.014,2025-03-30 17:21:59.999,41471.24621,441,16.652,10005.84846,0
3922,2025-03-30 17:22:00,600.84,600.84,600.45,600.46,48.909,2025-03-30 17:22:59.999,29377.30679,402,7.816,4694.78446,0
3923,2025-03-30 17:23:00,600.45,600.45,600.07,600.13,123.825,2025-03-30 17:23:59.999,74324.48555,531,24.407,14648.33795,0
3924,2025-03-30 17:24:00,600.14,600.5,599.86,600.5,123.252,2025-03-30 17:24:59.999,73976.63748,763,90.72,54452.91588,0
3925,2025-03-30 17:25:00,600.49,600.6,600.28,600.3,127.686,2025-03-30 17:25:59.999,76675.44546,316,59.294,35605.32218,0
3926,2025-03-30 17:26:00,600.31,600.76,600.3,600.76,133.964,2025-03-30 17:26:59.999,80448.4477,565,113.536,68183.45792,0
3927,2025-03-30 17:27:00,600.76,601.15,600.68,600.71,208.508,2025-03-30 17:27:59.999,125291.7492,617,107.533,64608.93419,0
3928,2025-03-30 17:28:00,600.71,600.77,600.31,600.36,42.727,2025-03-30 17:28:59.999,25663.4349,370,17.313,10399.93334,0
3929,2025-03-30 17:29:00,600.35,600.41,600.17,600.17,62.638,2025-03-30 17:29:59.999,37603.20053,299,26.612,15976.35269,0
3930,2025-03-30 17:30:00,600.17,600.85,600.17,600.85,183.607,2025-03-30 17:30:59.999,110246.00414,648,137.446,82535.74809,0
3931,2025-03-30 17:31:00,600.85,601.08,600.6,600.6,79.973,2025-03-30 17:31:59.999,48054.04007,417,18.636,11197.99933,0
3932,2025-03-30 17:32:00,600.61,601.09,600.5,601.09,46.709,2025-03-30 17:32:59.999,28060.93109,559,39.202,23551.06978,0
3933,2025-03-30 17:33:00,601.09,601.14,600.75,600.91,79.577,2025-03-30 17:33:59.999,47825.0553,508,50.306,30233.91836,0
3934,2025-03-30 17:34:00,600.9,601.0,600.75,600.91,33.272,2025-03-30 17:34:59.999,19991.80676,348,26.698,16041.86839,0
3935,2025-03-30 17:35:00,600.91,601.39,600.9,601.38,120.24,2025-03-30 17:35:59.999,72272.21257,500,105.201,63232.37304,0
3936,2025-03-30 17:36:00,601.38,601.81,601.33,601.64,279.921,2025-03-30 17:36:59.999,168371.79247,678,136.779,82277.21698,0
3937,2025-03-30 17:37:00,601.63,601.64,601.21,601.21,40.963,2025-03-30 17:37:59.999,24634.31233,247,14.13,8496.93964,0
3938,2025-03-30 17:38:00,601.21,601.21,601.0,601.19,32.123,2025-03-30 17:38:59.999,19309.3962,362,16.457,9892.26905,0
3939,2025-03-30 17:39:00,601.19,601.19,600.81,601.17,55.376,2025-03-30 17:39:59.999,33278.50902,397,41.135,24719.12595,0
3940,2025-03-30 17:40:00,601.17,601.2,600.95,600.96,84.784,2025-03-30 17:40:59.999,50963.6748,446,20.005,12024.43528,0
3941,2025-03-30 17:41:00,600.96,600.96,600.67,600.68,28.481,2025-03-30 17:41:59.999,17110.78604,285,13.997,8408.74376,0
3942,2025-03-30 17:42:00,600.67,600.68,600.17,600.2,26.546,2025-03-30 17:42:59.999,15937.40139,310,5.902,3543.45558,0
3943,2025-03-30 17:43:00,600.21,600.35,599.96,599.96,205.482,2025-03-30 17:43:59.999,123304.03682,396,19.871,11927.3642,0
3944,2025-03-30 17:44:00,599.96,599.98,599.9,599.96,58.449,2025-03-30 17:44:59.999,35066.23198,199,43.587,26149.83199,0
3945,2025-03-30 17:45:00,599.96,599.96,599.56,599.62,46.334,2025-03-30 17:45:59.999,27786.38446,333,28.06,16826.60147,0
3946,2025-03-30 17:46:00,599.62,599.79,599.4,599.79,138.02,2025-03-30 17:46:59.999,82746.5084,447,80.964,48539.44096,0
3947,2025-03-30 17:47:00,599.79,600.45,599.79,600.34,91.279,2025-03-30 17:47:59.999,54765.79875,392,84.544,50722.83465,0
3948,2025-03-30 17:48:00,600.35,600.35,600.34,600.35,11.712,2025-03-30 17:48:59.999,7031.24717,84,6.509,3907.67815,0
3949,2025-03-30 17:49:00,600.34,600.35,599.82,599.82,116.133,2025-03-30 17:49:59.999,69702.33715,335,11.824,7094.0897,0
3950,2025-03-30 17:50:00,599.81,600.0,599.8,599.94,20.472,2025-03-30 17:50:59.999,12281.17478,177,14.333,8598.1758,0
3951,2025-03-30 17:51:00,599.95,599.95,599.62,599.94,69.417,2025-03-30 17:51:59.999,41628.204,309,52.529,31499.52632,0
3952,2025-03-30 17:52:00,599.95,600.34,599.94,600.24,48.526,2025-03-30 17:52:59.999,29121.48192,285,35.615,21371.3984,0
3953,2025-03-30 17:53:00,600.23,600.35,600.23,600.35,11.818,2025-03-30 17:53:59.999,7094.54089,101,8.95,5372.85513,0
3954,2025-03-30 17:54:00,600.35,600.35,600.1,600.31,34.683,2025-03-30 17:54:59.999,20818.90144,185,22.531,13524.47854,0
3955,2025-03-30 17:55:00,600.31,600.52,600.15,600.52,108.548,2025-03-30 17:55:59.999,65168.04688,276,71.7,43047.47262,0
3956,2025-03-30 17:56:00,600.52,600.6,600.4,600.51,33.223,2025-03-30 17:56:59.999,19951.07949,184,15.148,9096.85726,0
3957,2025-03-30 17:57:00,600.5,600.54,600.45,600.46,15.511,2025-03-30 17:57:59.999,9314.02714,103,9.522,5717.6489,0
3958,2025-03-30 17:58:00,600.45,600.5,600.36,600.47,31.617,2025-03-30 17:58:59.999,18984.49275,190,25.483,15301.32478,0
3959,2025-03-30 17:59:00,600.48,600.98,600.47,600.98,29.296,2025-03-30 17:59:59.999,17599.42345,308,19.754,11866.12042,0
3960,2025-03-30 18:00:00,600.97,601.58,600.97,601.36,87.34,2025-03-30 18:00:59.999,52526.89146,508,58.856,35395.47887,0
3961,2025-03-30 18:01:00,601.37,601.45,601.14,601.15,112.994,2025-03-30 18:01:59.999,67944.10417,292,17.305,10406.98294,0
3962,2025-03-30 18:02:00,601.15,601.3,601.1,601.17,38.74,2025-03-30 18:02:59.999,23289.32586,266,30.908,18580.57921,0
3963,2025-03-30 18:03:00,601.17,601.17,600.68,600.76,44.61,2025-03-30 18:03:59.999,26805.08605,391,18.361,11032.96617,0
3964,2025-03-30 18:04:00,600.75,600.75,600.3,600.38,124.308,2025-03-30 18:04:59.999,74646.05546,319,30.735,18452.9736,0
3965,2025-03-30 18:05:00,600.37,601.01,600.37,600.73,263.557,2025-03-30 18:05:59.999,158325.17872,547,160.853,96613.05809,0
3966,2025-03-30 18:06:00,600.72,601.3,600.62,601.29,125.182,2025-03-30 18:06:59.999,75219.05462,386,111.395,66934.45155,0
3967,2025-03-30 18:07:00,601.3,601.3,600.8,600.81,108.506,2025-03-30 18:07:59.999,65215.73153,376,72.499,43572.18705,0
3968,2025-03-30 18:08:00,600.81,601.2,600.66,601.2,85.495,2025-03-30 18:08:59.999,51366.62715,532,48.356,29053.76499,0
3969,2025-03-30 18:09:00,601.2,602.2,601.2,601.7,274.59,2025-03-30 18:09:59.999,165237.55425,1270,168.23,101235.05136,0
3970,2025-03-30 18:10:00,601.71,601.73,601.3,601.35,75.459,2025-03-30 18:10:59.999,45386.31442,311,38.396,23094.53176,0
3971,2025-03-30 18:11:00,601.36,602.55,601.36,602.46,450.843,2025-03-30 18:11:59.999,271406.04289,904,370.947,223299.46423,0
3972,2025-03-30 18:12:00,602.45,602.6,602.15,602.17,71.281,2025-03-30 18:12:59.999,42940.51853,518,16.426,9893.37234,0
3973,2025-03-30 18:13:00,602.18,602.75,601.75,602.63,913.568,2025-03-30 18:13:59.999,550152.3084,1159,609.477,367068.52152,0
3974,2025-03-30 18:14:00,602.64,602.64,602.47,602.61,46.637,2025-03-30 18:14:59.999,28103.23551,228,17.667,10645.95421,0
3975,2025-03-30 18:15:00,602.6,603.27,602.6,603.01,271.661,2025-03-30 18:15:59.999,163828.85712,718,178.719,107774.56556,0
3976,2025-03-30 18:16:00,603.01,603.01,602.43,602.52,59.149,2025-03-30 18:16:59.999,35640.34045,469,40.537,24423.2987,0
3977,2025-03-30 18:17:00,602.52,603.12,602.44,602.91,412.661,2025-03-30 18:17:59.999,248756.56643,614,308.173,185764.30847,0
3978,2025-03-30 18:18:00,602.91,603.3,602.91,603.25,114.802,2025-03-30 18:18:59.999,69244.69325,338,47.097,28401.75332,0
3979,2025-03-30 18:19:00,603.24,603.63,603.05,603.63,136.607,2025-03-30 18:19:59.999,82411.87652,470,75.32,45442.79126,0
3980,2025-03-30 18:20:00,603.62,603.73,603.52,603.53,224.81,2025-03-30 18:20:59.999,135701.38724,334,146.797,88608.6939,0
3981,2025-03-30 18:21:00,603.53,603.64,603.2,603.64,73.535,2025-03-30 18:21:59.999,44369.99942,417,48.895,29503.59862,0
3982,2025-03-30 18:22:00,603.65,604.2,603.65,603.95,360.694,2025-03-30 18:22:59.999,217861.01731,924,126.653,76492.01611,0
3983,2025-03-30 18:23:00,603.96,604.3,603.7,604.18,132.708,2025-03-30 18:23:59.999,80146.00776,439,108.665,65621.52765,0
3984,2025-03-30 18:24:00,604.17,604.19,603.91,603.91,22.883,2025-03-30 18:24:59.999,13821.95164,141,10.236,6183.027,0
3985,2025-03-30 18:25:00,603.92,604.03,603.8,603.86,195.549,2025-03-30 18:25:59.999,118087.02292,245,40.195,24273.71411,0
3986,2025-03-30 18:26:00,603.87,604.2,603.86,604.05,113.581,2025-03-30 18:26:59.999,68605.79612,405,69.871,42202.48274,0
3987,2025-03-30 18:27:00,604.05,604.29,603.86,603.86,38.273,2025-03-30 18:27:59.999,23119.82223,310,19.633,11859.51898,0
3988,2025-03-30 18:28:00,603.87,604.0,603.83,603.98,31.288,2025-03-30 18:28:59.999,18895.36896,387,7.636,4611.50282,0
3989,2025-03-30 18:29:00,603.98,604.42,603.97,604.33,103.858,2025-03-30 18:29:59.999,62760.86723,352,96.991,58611.01274,0
3990,2025-03-30 18:30:00,604.33,604.76,604.32,604.41,303.046,2025-03-30 18:30:59.999,183209.22529,701,190.528,115177.8264,0
3991,2025-03-30 18:31:00,604.4,604.43,604.0,604.08,316.851,2025-03-30 18:31:59.999,191467.44513,413,59.633,36026.61535,0
3992,2025-03-30 18:32:00,604.08,604.18,603.9,604.17,63.159,2025-03-30 18:32:59.999,38148.16164,303,44.59,26932.11335,0
3993,2025-03-30 18:33:00,604.18,604.3,603.93,603.93,104.176,2025-03-30 18:33:59.999,62941.94664,295,36.04,21773.81417,0
3994,2025-03-30 18:34:00,603.92,603.92,603.6,603.61,21.961,2025-03-30 18:34:59.999,13259.67868,185,10.333,6239.37818,0
3995,2025-03-30 18:35:00,603.61,603.7,603.51,603.7,70.634,2025-03-30 18:35:59.999,42634.5025,285,60.434,36477.95166,0
3996,2025-03-30 18:36:00,603.7,603.96,603.6,603.96,113.965,2025-03-30 18:36:59.999,68805.93894,393,80.889,48835.25378,0
3997,2025-03-30 18:37:00,603.96,604.09,603.85,604.09,45.714,2025-03-30 18:37:59.999,27609.3415,308,31.703,19147.54295,0
3998,2025-03-30 18:38:00,604.1,604.23,603.84,603.85,27.906,2025-03-30 18:38:59.999,16858.40942,223,10.576,6389.71971,0
3999,2025-03-30 18:39:00,603.85,603.86,603.61,603.8,63.986,2025-03-30 18:39:59.999,38627.00465,270,50.003,30184.82591,0
4000,2025-03-30 18:40:00,603.8,604.17,603.79,603.96,217.772,2025-03-30 18:40:59.999,131521.60901,485,194.837,117667.66611,0
4001,2025-03-30 18:41:00,603.96,603.97,603.79,603.79,43.946,2025-03-30 18:41:59.999,26538.35776,223,10.627,6416.82398,0
4002,2025-03-30 18:42:00,603.8,603.8,603.57,603.61,41.793,2025-03-30 18:42:59.999,25227.23772,208,13.42,8100.3933,0
4003,2025-03-30 18:43:00,603.62,603.62,603.4,603.43,64.892,2025-03-30 18:43:59.999,39162.60343,385,25.112,15155.84981,0
4004,2025-03-30 18:44:00,603.44,603.72,603.43,603.72,121.946,2025-03-30 18:44:59.999,73596.18619,214,113.143,68282.50156,0
4005,2025-03-30 18:45:00,603.72,604.34,603.71,604.22,200.731,2025-03-30 18:45:59.999,121243.62716,699,181.362,109542.76839,0
4006,2025-03-30 18:46:00,604.23,605.0,604.22,604.99,282.802,2025-03-30 18:46:59.999,171000.78251,968,244.916,148090.96226,0
4007,2025-03-30 18:47:00,605.0,605.0,604.4,604.41,94.653,2025-03-30 18:47:59.999,57243.21503,457,54.689,33076.44929,0
4008,2025-03-30 18:48:00,604.4,604.4,604.1,604.2,73.779,2025-03-30 18:48:59.999,44579.20748,358,33.28,20106.55182,0
4009,2025-03-30 18:49:00,604.21,604.5,604.1,604.49,105.797,2025-03-30 18:49:59.999,63931.63959,458,92.514,55905.04667,0
4010,2025-03-30 18:50:00,604.5,604.6,604.35,604.43,44.343,2025-03-30 18:50:59.999,26801.70211,196,36.241,21904.27251,0
4011,2025-03-30 18:51:00,604.43,604.7,604.43,604.53,40.122,2025-03-30 18:51:59.999,24257.31392,179,25.804,15600.0952,0
4012,2025-03-30 18:52:00,604.53,604.53,604.39,604.39,30.534,2025-03-30 18:52:59.999,18457.07626,86,13.357,8074.00329,0
4013,2025-03-30 18:53:00,604.4,604.5,604.39,604.39,15.518,2025-03-30 18:53:59.999,9379.77177,109,11.58,6999.44391,0
4014,2025-03-30 18:54:00,604.38,604.6,604.2,604.56,157.345,2025-03-30 18:54:59.999,95091.32852,327,35.416,21402.3552,0
4015,2025-03-30 18:55:00,604.56,604.78,604.13,604.78,84.095,2025-03-30 18:55:59.999,50825.6643,487,60.901,36806.90477,0
4016,2025-03-30 18:56:00,604.78,605.0,604.61,604.66,216.334,2025-03-30 18:56:59.999,130840.12468,405,87.564,52963.21224,0
4017,2025-03-30 18:57:00,604.66,604.67,604.53,604.67,17.248,2025-03-30 18:57:59.999,10428.25773,209,8.785,5311.51279,0
4018,2025-03-30 18:58:00,604.67,604.97,604.67,604.91,111.17,2025-03-30 18:58:59.999,67239.74199,358,88.569,53568.7829,0
4019,2025-03-30 18:59:00,604.92,605.0,604.85,604.99,32.375,2025-03-30 18:59:59.999,19585.37682,263,22.265,13469.20136,0
4020,2025-03-30 19:00:00,605.0,605.28,604.81,605.28,104.21,2025-03-30 19:00:59.999,63052.08703,695,80.424,48661.10403,0
4021,2025-03-30 19:01:00,605.28,605.66,605.1,605.18,298.409,2025-03-30 19:01:59.999,180659.54265,793,166.785,100967.5255,0
4022,2025-03-30 19:02:00,605.15,605.2,604.88,605.01,148.979,2025-03-30 19:02:59.999,90132.90144,385,122.82,74305.35392,0
4023,2025-03-30 19:03:00,605.01,605.5,605.01,605.16,90.249,2025-03-30 19:03:59.999,54624.30201,419,45.335,27436.19437,0
4024,2025-03-30 19:04:00,605.17,606.1,605.16,606.06,157.195,2025-03-30 19:04:59.999,95236.439,730,117.832,71380.93761,0
4025,2025-03-30 19:05:00,606.06,606.1,605.0,605.01,80.347,2025-03-30 19:05:59.999,48648.37989,378,12.638,7653.14118,0
4026,2025-03-30 19:06:00,605.0,605.01,604.6,604.78,110.686,2025-03-30 19:06:59.999,66935.48588,362,80.255,48529.54384,0
4027,2025-03-30 19:07:00,604.78,605.0,604.68,604.68,63.545,2025-03-30 19:07:59.999,38436.13629,298,24.729,14957.66214,0
4028,2025-03-30 19:08:00,604.69,604.69,604.4,604.42,94.764,2025-03-30 19:08:59.999,57282.6808,358,59.256,35818.59738,0
4029,2025-03-30 19:09:00,604.43,604.43,604.09,604.09,39.622,2025-03-30 19:09:59.999,23939.80771,312,10.253,6195.39793,0
4030,2025-03-30 19:10:00,604.09,604.43,603.9,604.43,550.298,2025-03-30 19:10:59.999,332442.71313,550,516.69,312144.27883,0
4031,2025-03-30 19:11:00,604.44,604.58,604.2,604.21,123.175,2025-03-30 19:11:59.999,74451.58845,325,16.562,10011.49912,0
4032,2025-03-30 19:12:00,604.21,604.21,604.0,604.14,92.623,2025-03-30 19:12:59.999,55947.9756,269,75.166,45403.15223,0
4033,2025-03-30 19:13:00,604.15,604.5,604.14,604.49,44.896,2025-03-30 19:13:59.999,27130.161,219,38.275,23129.6689,0
4034,2025-03-30 19:14:00,604.49,604.62,604.41,604.42,106.634,2025-03-30 19:14:59.999,64462.70661,254,58.943,35631.42206,0
4035,2025-03-30 19:15:00,604.41,604.55,603.93,603.94,77.037,2025-03-30 19:15:59.999,46542.92718,431,18.148,10966.44609,0
4036,2025-03-30 19:16:00,603.94,603.94,603.64,603.74,211.587,2025-03-30 19:16:59.999,127756.78556,408,63.317,38231.36881,0
4037,2025-03-30 19:17:00,603.75,604.0,603.74,603.84,56.073,2025-03-30 19:17:59.999,33859.50325,216,46.749,28228.74539,0
4038,2025-03-30 19:18:00,603.84,604.12,603.83,603.92,49.181,2025-03-30 19:18:59.999,29703.49067,285,44.142,26659.83891,0
4039,2025-03-30 19:19:00,603.92,603.92,603.59,603.6,96.066,2025-03-30 19:19:59.999,58000.71198,299,10.624,6414.02552,0
4040,2025-03-30 19:20:00,603.6,603.87,603.59,603.71,48.429,2025-03-30 19:20:59.999,29237.97596,290,34.114,20594.47589,0
4041,2025-03-30 19:21:00,603.71,604.1,603.6,604.1,33.653,2025-03-30 19:21:59.999,20323.17294,278,29.277,17681.22691,0
4042,2025-03-30 19:22:00,604.1,604.28,604.03,604.27,21.465,2025-03-30 19:22:59.999,12967.0922,245,8.753,5287.97888,0
4043,2025-03-30 19:23:00,604.27,604.27,603.87,604.06,113.462,2025-03-30 19:23:59.999,68526.00972,360,92.871,56088.64477,0
4044,2025-03-30 19:24:00,604.05,604.39,603.91,604.39,42.836,2025-03-30 19:24:59.999,25878.71426,283,37.135,22435.58558,0
4045,2025-03-30 19:25:00,604.39,604.41,604.34,604.4,25.844,2025-03-30 19:25:59.999,15619.60996,139,15.724,9503.35711,0
4046,2025-03-30 19:26:00,604.4,604.41,604.37,604.38,58.508,2025-03-30 19:26:59.999,35361.83413,109,11.74,7095.52038,0
4047,2025-03-30 19:27:00,604.38,604.45,604.3,604.31,41.167,2025-03-30 19:27:59.999,24880.74668,172,13.77,8322.94666,0
4048,2025-03-30 19:28:00,604.3,604.3,604.2,604.3,18.899,2025-03-30 19:28:59.999,11419.97507,122,7.667,4632.60075,0
4049,2025-03-30 19:29:00,604.3,604.3,604.29,604.3,13.373,2025-03-30 19:29:59.999,8081.19596,55,2.579,1558.4897,0
4050,2025-03-30 19:30:00,604.29,604.54,604.28,604.31,121.408,2025-03-30 19:30:59.999,73386.07706,458,71.526,43232.78454,0
4051,2025-03-30 19:31:00,604.31,604.8,604.31,604.53,144.952,2025-03-30 19:31:59.999,87618.73442,465,98.174,59336.45169,0
4052,2025-03-30 19:32:00,604.54,604.7,604.4,604.66,80.196,2025-03-30 19:32:59.999,48486.23575,395,14.531,8785.04989,0
4053,2025-03-30 19:33:00,604.67,605.0,604.67,605.0,52.652,2025-03-30 19:33:59.999,31842.43087,163,47.183,28533.77457,0
4054,2025-03-30 19:34:00,604.99,605.0,604.9,604.99,67.456,2025-03-30 19:34:59.999,40806.47623,185,11.151,6745.68884,0
4055,2025-03-30 19:35:00,605.0,605.3,605.0,605.12,50.876,2025-03-30 19:35:59.999,30788.94883,312,33.402,20213.79465,0
4056,2025-03-30 19:36:00,605.12,605.12,605.01,605.04,39.573,2025-03-30 19:36:59.999,23944.01926,174,27.174,16441.5375,0
4057,2025-03-30 19:37:00,605.04,605.04,604.62,604.66,32.624,2025-03-30 19:37:59.999,19730.20425,197,17.795,10761.59869,0
4058,2025-03-30 19:38:00,604.66,605.0,604.66,605.0,21.694,2025-03-30 19:38:59.999,13120.1522,155,19.032,11510.09799,0
4059,2025-03-30 19:39:00,605.0,605.1,604.92,605.1,24.001,2025-03-30 19:39:59.999,14520.67762,153,9.909,5995.18841,0
4060,2025-03-30 19:40:00,605.1,605.1,604.94,604.98,64.338,2025-03-30 19:40:59.999,38927.57434,301,17.326,10483.25342,0
4061,2025-03-30 19:41:00,604.98,605.04,604.96,605.04,46.905,2025-03-30 19:41:59.999,28377.08262,156,24.428,14778.68131,0
4062,2025-03-30 19:42:00,605.04,605.05,604.96,604.97,15.222,2025-03-30 19:42:59.999,9209.17533,84,7.373,4460.46301,0
4063,2025-03-30 19:43:00,604.97,605.1,604.96,605.04,25.282,2025-03-30 19:43:59.999,15295.64489,122,18.227,11027.27652,0
4064,2025-03-30 19:44:00,605.05,605.1,605.0,605.0,27.808,2025-03-30 19:44:59.999,16825.31435,129,13.942,8435.78597,0
4065,2025-03-30 19:45:00,605.0,605.01,604.5,604.66,83.656,2025-03-30 19:45:59.999,50590.20025,304,35.368,21382.44652,0
4066,2025-03-30 19:46:00,604.65,604.66,604.53,604.53,11.0,2025-03-30 19:46:59.999,6651.05075,100,5.01,3029.25881,0
4067,2025-03-30 19:47:00,604.53,604.8,604.52,604.8,22.463,2025-03-30 19:47:59.999,13581.66486,177,19.729,11928.52262,0
4068,2025-03-30 19:48:00,604.8,604.9,604.37,604.47,21.739,2025-03-30 19:48:59.999,13145.25504,225,10.028,6063.91755,0
4069,2025-03-30 19:49:00,604.47,604.6,604.47,604.58,73.54,2025-03-30 19:49:59.999,44456.01705,204,59.001,35666.32747,0
4070,2025-03-30 19:50:00,604.57,604.57,604.14,604.15,34.377,2025-03-30 19:50:59.999,20773.05938,150,16.483,9958.86248,0
4071,2025-03-30 19:51:00,604.15,604.15,603.69,603.9,32.133,2025-03-30 19:51:59.999,19402.81222,236,11.405,6886.75782,0
4072,2025-03-30 19:52:00,603.9,603.96,603.7,603.7,28.681,2025-03-30 19:52:59.999,17319.54464,211,18.213,10998.89326,0
4073,2025-03-30 19:53:00,603.7,604.04,603.7,603.99,67.079,2025-03-30 19:53:59.999,40507.47443,200,37.571,22685.47177,0
4074,2025-03-30 19:54:00,603.99,604.0,603.79,603.8,50.265,2025-03-30 19:54:59.999,30354.12087,240,19.561,11811.71538,0
4075,2025-03-30 19:55:00,603.8,604.0,603.79,603.82,38.006,2025-03-30 19:55:59.999,22951.58366,187,24.568,14835.6588,0
4076,2025-03-30 19:56:00,603.81,603.99,603.81,603.99,24.499,2025-03-30 19:56:59.999,14794.1729,158,18.547,11200.00673,0
4077,2025-03-30 19:57:00,603.99,604.0,603.8,603.84,17.104,2025-03-30 19:57:59.999,10330.34287,130,2.883,1741.21885,0
4078,2025-03-30 19:58:00,603.83,603.83,603.59,603.63,16.483,2025-03-30 19:58:59.999,9951.01864,145,7.464,4506.71595,0
4079,2025-03-30 19:59:00,603.62,603.94,603.62,603.93,29.495,2025-03-30 19:59:59.999,17808.26029,171,23.747,14337.62119,0
4080,2025-03-30 20:00:00,603.94,604.0,603.8,604.0,29.304,2025-03-30 20:00:59.999,17697.09145,264,13.26,8007.86073,0
4081,2025-03-30 20:01:00,603.99,604.1,603.98,603.98,23.205,2025-03-30 20:01:59.999,14017.44323,150,16.91,10215.04471,0
4082,2025-03-30 20:02:00,603.98,603.98,603.61,603.61,44.803,2025-03-30 20:02:59.999,27051.69201,198,16.559,9997.45813,0
4083,2025-03-30 20:03:00,603.61,603.61,603.2,603.23,54.97,2025-03-30 20:03:59.999,33167.44396,226,5.764,3477.76095,0
4084,2025-03-30 20:04:00,603.23,603.3,603.0,603.01,119.421,2025-03-30 20:04:59.999,72035.31151,252,51.539,31088.11108,0
4085,2025-03-30 20:05:00,603.01,603.01,602.4,602.68,178.935,2025-03-30 20:05:59.999,107835.82304,469,77.967,46977.10774,0
4086,2025-03-30 20:06:00,602.68,602.9,602.67,602.9,72.747,2025-03-30 20:06:59.999,43851.09341,208,48.695,29352.15901,0
4087,2025-03-30 20:07:00,602.89,603.4,602.89,603.39,27.986,2025-03-30 20:07:59.999,16881.22366,295,14.837,8948.39323,0
4088,2025-03-30 20:08:00,603.39,603.44,603.32,603.41,59.594,2025-03-30 20:08:59.999,35958.04065,198,12.262,7398.60146,0
4089,2025-03-30 20:09:00,603.41,603.41,603.16,603.17,84.379,2025-03-30 20:09:59.999,50907.1766,273,7.366,4443.84557,0
4090,2025-03-30 20:10:00,603.16,603.16,602.71,602.77,48.351,2025-03-30 20:10:59.999,29156.09981,354,25.655,15470.23547,0
4091,2025-03-30 20:11:00,602.77,602.91,602.76,602.82,111.655,2025-03-30 20:11:59.999,67311.51852,140,103.023,62107.92126,0
4092,2025-03-30 20:12:00,602.82,603.3,602.81,603.3,27.011,2025-03-30 20:12:59.999,16285.86743,225,22.606,13629.93026,0
4093,2025-03-30 20:13:00,603.29,603.6,603.29,603.52,73.655,2025-03-30 20:13:59.999,44449.18509,326,55.543,33518.25199,0
4094,2025-03-30 20:14:00,603.52,603.6,603.51,603.6,8.702,2025-03-30 20:14:59.999,5252.38835,74,5.434,3279.94813,0
4095,2025-03-30 20:15:00,603.6,604.08,603.6,604.07,50.388,2025-03-30 20:15:59.999,30423.15933,368,29.689,17925.23757,0
4096,2025-03-30 20:16:00,604.08,604.08,603.8,603.8,76.603,2025-03-30 20:16:59.999,46269.20498,199,15.107,9124.93519,0
4097,2025-03-30 20:17:00,603.81,603.93,603.8,603.9,92.315,2025-03-30 20:17:59.999,55746.26865,220,39.578,23899.43809,0
4098,2025-03-30 20:18:00,603.9,603.9,603.79,603.84,20.694,2025-03-30 20:18:59.999,12495.61047,168,12.264,7405.24419,0
4099,2025-03-30 20:19:00,603.85,603.9,603.79,603.81,17.997,2025-03-30 20:19:59.999,10867.11497,164,10.865,6560.68926,0
4100,2025-03-30 20:20:00,603.8,603.93,603.8,603.93,31.561,2025-03-30 20:20:59.999,19059.07283,187,18.594,11228.21317,0
4101,2025-03-30 20:21:00,603.93,603.93,603.8,603.81,20.514,2025-03-30 20:21:59.999,12387.43681,161,8.641,5217.93719,0
4102,2025-03-30 20:22:00,603.81,603.85,603.77,603.77,15.683,2025-03-30 20:22:59.999,9469.54916,155,5.794,3498.57089,0
4103,2025-03-30 20:23:00,603.77,603.8,603.57,603.57,47.216,2025-03-30 20:23:59.999,28503.59814,347,10.016,6046.3465,0
4104,2025-03-30 20:24:00,603.57,603.9,603.57,603.9,43.726,2025-03-30 20:24:59.999,26396.43787,199,38.878,23469.81199,0
4105,2025-03-30 20:25:00,603.89,604.0,603.81,603.81,38.872,2025-03-30 20:25:59.999,23476.81263,232,7.668,4631.10738,0
4106,2025-03-30 20:26:00,603.82,603.82,603.18,603.18,56.943,2025-03-30 20:26:59.999,34365.4194,447,18.574,11209.03778,0
4107,2025-03-30 20:27:00,603.17,603.41,603.17,603.33,81.434,2025-03-30 20:27:59.999,49129.60534,271,70.217,42362.41217,0
4108,2025-03-30 20:28:00,603.32,603.4,603.28,603.4,30.175,2025-03-30 20:28:59.999,18205.49613,240,10.365,6253.68816,0
4109,2025-03-30 20:29:00,603.4,603.52,603.4,603.45,14.2,2025-03-30 20:29:59.999,8569.07833,182,9.047,5459.56818,0
4110,2025-03-30 20:30:00,603.45,603.52,603.4,603.49,26.573,2025-03-30 20:30:59.999,16035.21128,290,18.375,11087.89966,0
4111,2025-03-30 20:31:00,603.49,603.9,603.49,603.89,80.978,2025-03-30 20:31:59.999,48877.10454,333,57.256,34558.31378,0
4112,2025-03-30 20:32:00,603.89,603.99,603.7,603.75,115.13,2025-03-30 20:32:59.999,69525.74353,409,88.785,53617.40437,0
4113,2025-03-30 20:33:00,603.74,603.9,603.6,603.63,43.076,2025-03-30 20:33:59.999,26006.01775,440,13.775,8316.36384,0
4114,2025-03-30 20:34:00,603.64,603.8,603.64,603.79,18.77,2025-03-30 20:34:59.999,11331.57853,176,15.754,9510.78672,0
4115,2025-03-30 20:35:00,603.79,603.98,603.79,603.85,41.501,2025-03-30 20:35:59.999,25062.01624,367,11.93,7204.38559,0
4116,2025-03-30 20:36:00,603.84,604.19,603.64,604.19,26.424,2025-03-30 20:36:59.999,15956.0111,392,17.527,10584.48518,0
4117,2025-03-30 20:37:00,604.2,604.2,603.82,603.82,28.849,2025-03-30 20:37:59.999,17425.23669,354,12.119,7320.21055,0
4118,2025-03-30 20:38:00,603.83,604.06,603.82,604.06,10.124,2025-03-30 20:38:59.999,6114.38074,199,6.291,3799.32434,0
4119,2025-03-30 20:39:00,604.07,604.07,603.85,603.86,44.101,2025-03-30 20:39:59.999,26635.65272,163,2.548,1539.05183,0
4120,2025-03-30 20:40:00,603.85,603.86,603.57,603.57,37.945,2025-03-30 20:40:59.999,22907.29429,296,2.446,1476.68722,0
4121,2025-03-30 20:41:00,603.56,603.56,601.2,602.49,3683.426,2025-03-30 20:41:59.999,2218582.90803,2237,328.088,197561.5935,0
4122,2025-03-30 20:42:00,602.49,602.54,602.42,602.52,116.368,2025-03-30 20:42:59.999,70108.98467,231,54.694,32950.94753,0
4123,2025-03-30 20:43:00,602.52,602.75,602.51,602.65,72.391,2025-03-30 20:43:59.999,43624.97556,269,33.614,20256.32091,0
4124,2025-03-30 20:44:00,602.65,602.72,602.6,602.61,35.781,2025-03-30 20:44:59.999,21564.63774,198,11.245,6776.98417,0
4125,2025-03-30 20:45:00,602.61,602.61,602.2,602.3,44.298,2025-03-30 20:45:59.999,26681.1536,331,13.581,8179.27712,0
4126,2025-03-30 20:46:00,602.29,602.3,602.28,602.29,31.955,2025-03-30 20:46:59.999,19246.16241,149,6.096,3671.5944,0
4127,2025-03-30 20:47:00,602.3,602.4,602.29,602.33,122.691,2025-03-30 20:47:59.999,73901.16146,235,102.37,61660.90718,0
4128,2025-03-30 20:48:00,602.33,602.5,602.32,602.49,22.283,2025-03-30 20:48:59.999,13423.8353,175,16.623,10014.0251,0
4129,2025-03-30 20:49:00,602.5,602.5,602.15,602.16,44.508,2025-03-30 20:49:59.999,26810.80023,234,4.125,2484.99186,0
4130,2025-03-30 20:50:00,602.16,602.26,602.15,602.19,34.125,2025-03-30 20:50:59.999,20549.95067,201,19.827,11939.73769,0
4131,2025-03-30 20:51:00,602.19,602.27,602.19,602.27,6.859,2025-03-30 20:51:59.999,4130.88973,80,2.921,1759.18985,0
4132,2025-03-30 20:52:00,602.27,602.6,602.26,602.55,130.087,2025-03-30 20:52:59.999,78359.9497,252,125.959,75872.83107,0
4133,2025-03-30 20:53:00,602.55,602.56,602.21,602.22,65.7,2025-03-30 20:53:59.999,39580.63902,197,3.394,2044.35643,0
4134,2025-03-30 20:54:00,602.22,602.24,601.81,601.82,58.414,2025-03-30 20:54:59.999,35166.19313,334,11.693,7041.0013,0
4135,2025-03-30 20:55:00,601.82,602.0,601.78,601.97,30.634,2025-03-30 20:55:59.999,18438.50629,179,20.085,12089.29906,0
4136,2025-03-30 20:56:00,601.97,601.98,601.43,601.6,163.216,2025-03-30 20:56:59.999,98197.14666,298,40.731,24501.9791,0
4137,2025-03-30 20:57:00,601.6,601.6,601.51,601.55,17.086,2025-03-30 20:57:59.999,10278.19694,107,3.804,2288.26348,0
4138,2025-03-30 20:58:00,601.55,601.63,601.53,601.63,24.378,2025-03-30 20:58:59.999,14664.79134,58,8.884,5344.51452,0
4139,2025-03-30 20:59:00,601.63,601.7,601.62,601.7,15.325,2025-03-30 20:59:59.999,9220.13888,49,12.217,7350.2783,0
4140,2025-03-30 21:00:00,601.7,602.29,601.69,602.04,68.888,2025-03-30 21:00:59.999,41478.1321,352,25.913,15598.87868,0
4141,2025-03-30 21:01:00,602.03,602.5,602.03,602.5,59.724,2025-03-30 21:01:59.999,35966.17771,180,55.646,33510.21588,0
4142,2025-03-30 21:02:00,602.5,602.5,602.4,602.42,32.567,2025-03-30 21:02:59.999,19620.07035,180,19.322,11640.34212,0
4143,2025-03-30 21:03:00,602.41,602.95,602.41,602.62,198.706,2025-03-30 21:03:59.999,119777.71402,468,111.558,67243.44372,0
4144,2025-03-30 21:04:00,602.62,602.68,602.53,602.54,15.289,2025-03-30 21:04:59.999,9213.52737,175,11.298,6808.51315,0
4145,2025-03-30 21:05:00,602.53,602.53,602.26,602.28,25.384,2025-03-30 21:05:59.999,15289.56841,234,11.534,6947.44787,0
4146,2025-03-30 21:06:00,602.29,602.31,602.14,602.23,38.609,2025-03-30 21:06:59.999,23250.51032,149,30.163,18163.99974,0
4147,2025-03-30 21:07:00,602.23,602.23,602.2,602.21,14.585,2025-03-30 21:07:59.999,8783.3051,93,13.365,8048.59839,0
4148,2025-03-30 21:08:00,602.2,602.21,601.99,601.99,43.504,2025-03-30 21:08:59.999,26192.14286,170,9.069,5459.91183,0
4149,2025-03-30 21:09:00,602.0,602.0,601.99,602.0,12.81,2025-03-30 21:09:59.999,7711.60086,59,10.896,6559.392,0
4150,2025-03-30 21:10:00,602.0,602.0,601.99,602.0,14.029,2025-03-30 21:10:59.999,8445.39165,52,7.394,4451.188,0
4151,2025-03-30 21:11:00,602.0,602.3,602.0,602.3,263.592,2025-03-30 21:11:59.999,158707.26716,266,231.22,139211.79855,0
4152,2025-03-30 21:12:00,602.29,602.3,602.11,602.21,119.018,2025-03-30 21:12:59.999,71677.33841,246,35.311,21262.87573,0
4153,2025-03-30 21:13:00,602.21,602.47,602.13,602.47,78.659,2025-03-30 21:13:59.999,47369.02405,252,73.694,44378.86922,0
4154,2025-03-30 21:14:00,602.46,602.69,602.44,602.68,234.159,2025-03-30 21:14:59.999,141086.40163,262,46.284,27890.5614,0
4155,2025-03-30 21:15:00,602.68,602.68,602.0,602.03,205.459,2025-03-30 21:15:59.999,123746.44922,369,14.801,8915.65015,0
4156,2025-03-30 21:16:00,602.03,602.04,602.01,602.01,7.624,2025-03-30 21:16:59.999,4589.88695,87,6.825,4108.87001,0
4157,2025-03-30 21:17:00,602.01,602.01,601.9,601.96,67.577,2025-03-30 21:17:59.999,40677.18178,138,40.772,24541.70243,0
4158,2025-03-30 21:18:00,601.96,602.54,601.96,602.41,155.216,2025-03-30 21:18:59.999,93482.04563,236,104.861,63144.45346,0
4159,2025-03-30 21:19:00,602.41,602.41,602.34,602.37,16.24,2025-03-30 21:19:59.999,9782.84197,87,5.363,3230.6708,0
4160,2025-03-30 21:20:00,602.37,602.37,602.29,602.3,15.125,2025-03-30 21:20:59.999,9110.24904,106,7.378,4443.91073,0
4161,2025-03-30 21:21:00,602.3,602.3,602.26,602.27,17.072,2025-03-30 21:21:59.999,10282.19648,80,9.847,5930.79263,0
4162,2025-03-30 21:22:00,602.26,602.27,602.14,602.15,16.124,2025-03-30 21:22:59.999,9709.72118,111,3.197,1925.1158,0
4163,2025-03-30 21:23:00,602.15,602.15,601.97,601.97,23.185,2025-03-30 21:23:59.999,13958.79858,143,1.811,1090.35194,0
4164,2025-03-30 21:24:00,601.97,601.97,601.45,601.48,111.811,2025-03-30 21:24:59.999,67271.00368,332,4.216,2536.84179,0
4165,2025-03-30 21:25:00,601.48,601.63,601.33,601.45,188.09,2025-03-30 21:25:59.999,113132.93109,319,53.484,32168.04617,0
4166,2025-03-30 21:26:00,601.44,601.68,601.44,601.67,46.929,2025-03-30 21:26:59.999,28227.68217,204,45.05,27097.24748,0
4167,2025-03-30 21:27:00,601.68,601.68,601.54,601.56,17.889,2025-03-30 21:27:59.999,10762.1603,133,6.928,4168.14253,0
4168,2025-03-30 21:28:00,601.56,601.89,601.56,601.88,86.216,2025-03-30 21:28:59.999,51882.89321,306,60.878,36632.75038,0
4169,2025-03-30 21:29:00,601.89,601.89,601.85,601.86,14.092,2025-03-30 21:29:59.999,8481.69145,65,11.218,6751.93599,0
4170,2025-03-30 21:30:00,601.85,601.91,601.85,601.88,42.89,2025-03-30 21:30:59.999,25815.16124,252,39.508,23779.60571,0
4171,2025-03-30 21:31:00,601.87,601.88,601.53,601.53,47.948,2025-03-30 21:31:59.999,28852.45588,228,7.266,4372.01705,0
4172,2025-03-30 21:32:00,601.54,601.62,601.53,601.61,42.65,2025-03-30 21:32:59.999,25656.75603,127,38.024,22873.88721,0
4173,2025-03-30 21:33:00,601.61,601.62,601.52,601.58,111.503,2025-03-30 21:33:59.999,67075.44223,190,62.644,37682.65172,0
4174,2025-03-30 21:34:00,601.58,601.58,601.52,601.53,159.554,2025-03-30 21:34:59.999,95977.088,94,2.242,1348.63256,0
4175,2025-03-30 21:35:00,601.52,601.53,601.31,601.31,569.486,2025-03-30 21:35:59.999,342552.8118,339,10.483,6305.36037,0
4176,2025-03-30 21:36:00,601.31,601.32,601.23,601.23,26.772,2025-03-30 21:36:59.999,16098.10632,151,5.551,3337.92284,0
4177,2025-03-30 21:37:00,601.24,601.24,600.9,600.91,169.193,2025-03-30 21:37:59.999,101701.53349,365,11.513,6919.95928,0
4178,2025-03-30 21:38:00,600.91,601.09,600.9,601.09,104.381,2025-03-30 21:38:59.999,62726.43564,167,92.874,55811.06104,0
4179,2025-03-30 21:39:00,601.09,601.11,601.08,601.1,29.234,2025-03-30 21:39:59.999,17572.34606,92,14.76,8872.2312,0
4180,2025-03-30 21:40:00,601.11,601.21,600.62,600.63,343.808,2025-03-30 21:40:59.999,206631.30303,784,107.445,64589.73843,0
4181,2025-03-30 21:41:00,600.63,600.8,600.55,600.79,156.819,2025-03-30 21:41:59.999,94193.96031,319,132.938,79848.68804,0
4182,2025-03-30 21:42:00,600.8,600.8,600.79,600.8,40.402,2025-03-30 21:42:59.999,24273.3009,160,18.332,11013.8656,0
4183,2025-03-30 21:43:00,600.8,600.8,600.79,600.8,27.841,2025-03-30 21:43:59.999,16726.86592,59,27.153,16313.5224,0
4184,2025-03-30 21:44:00,600.8,600.8,600.6,600.65,50.775,2025-03-30 21:44:59.999,30499.5261,192,16.779,10078.41166,0
4185,2025-03-30 21:45:00,600.65,600.74,600.65,600.68,18.922,2025-03-30 21:45:59.999,11366.13092,118,13.154,7901.50983,0
4186,2025-03-30 21:46:00,600.68,600.68,600.55,600.56,14.182,2025-03-30 21:46:59.999,8518.19342,121,3.838,2305.31116,0
4187,2025-03-30 21:47:00,600.56,600.56,600.4,600.41,22.337,2025-03-30 21:47:59.999,13413.77802,160,9.111,5471.35426,0
4188,2025-03-30 21:48:00,600.4,600.41,600.0,600.01,48.517,2025-03-30 21:48:59.999,29119.03903,380,12.814,7689.88816,0
4189,2025-03-30 21:49:00,600.01,600.01,599.72,599.72,306.543,2025-03-30 21:49:59.999,183917.3262,478,2.088,1252.44622,0
4190,2025-03-30 21:50:00,599.72,599.73,599.62,599.65,49.228,2025-03-30 21:50:59.999,29520.01014,162,42.804,25667.80361,0
4191,2025-03-30 21:51:00,599.64,599.72,599.64,599.72,9.144,2025-03-30 21:51:59.999,5483.68407,70,6.47,3880.14087,0
4192,2025-03-30 21:52:00,599.71,599.71,599.61,599.61,41.035,2025-03-30 21:52:59.999,24606.66283,175,13.007,7799.64566,0
4193,2025-03-30 21:53:00,599.61,599.62,599.58,599.58,32.746,2025-03-30 21:53:59.999,19634.55476,113,2.461,1475.63896,0
4194,2025-03-30 21:54:00,599.58,599.59,599.13,599.14,116.149,2025-03-30 21:54:59.999,69615.66282,420,9.466,5674.68901,0
4195,2025-03-30 21:55:00,599.13,599.17,599.13,599.17,82.097,2025-03-30 21:55:59.999,49187.55541,125,75.984,45525.07305,0
4196,2025-03-30 21:56:00,599.17,599.17,598.9,598.9,145.852,2025-03-30 21:56:59.999,87369.61239,345,16.02,9597.76113,0
4197,2025-03-30 21:57:00,598.91,598.91,598.33,598.33,53.217,2025-03-30 21:57:59.999,31858.37517,685,8.707,5212.91498,0
4198,2025-03-30 21:58:00,598.33,598.77,598.33,598.77,132.652,2025-03-30 21:58:59.999,79385.49073,346,96.093,57505.23758,0
4199,2025-03-30 21:59:00,598.77,599.44,598.77,599.44,60.892,2025-03-30 21:59:59.999,36479.69526,359,42.998,25754.63468,0
4200,2025-03-30 22:00:00,599.43,599.43,598.18,598.19,413.76,2025-03-30 22:00:59.999,247733.22839,1131,18.729,11214.51143,0
4201,2025-03-30 22:01:00,598.19,598.2,597.53,597.58,366.131,2025-03-30 22:01:59.999,218933.12649,1105,86.889,51940.03325,0
4202,2025-03-30 22:02:00,597.58,597.58,596.2,596.21,1107.898,2025-03-30 22:02:59.999,661067.66605,2295,577.073,344235.84269,0
4203,2025-03-30 22:03:00,596.2,596.6,595.96,596.21,510.506,2025-03-30 22:03:59.999,304333.08632,1261,192.607,114828.59286,0
4204,2025-03-30 22:04:00,596.21,596.6,596.09,596.6,106.545,2025-03-30 22:04:59.999,63542.86655,739,49.879,29747.57371,0
4205,2025-03-30 22:05:00,596.59,596.97,596.49,596.57,141.797,2025-03-30 22:05:59.999,84610.99273,591,66.045,39406.69849,0
4206,2025-03-30 22:06:00,596.57,596.8,595.78,595.86,299.664,2025-03-30 22:06:59.999,178686.35906,1163,92.254,55013.17398,0
4207,2025-03-30 22:07:00,595.86,595.86,594.0,594.3,1556.595,2025-03-30 22:07:59.999,925773.65583,3807,410.905,244342.69177,0
4208,2025-03-30 22:08:00,594.3,594.51,593.65,593.81,459.386,2025-03-30 22:08:59.999,272887.98337,1539,195.344,116041.69897,0
4209,2025-03-30 22:09:00,593.8,594.06,593.58,594.03,230.609,2025-03-30 22:09:59.999,136947.99763,889,67.15,39872.00178,0
4210,2025-03-30 22:10:00,594.03,595.09,593.98,594.84,261.196,2025-03-30 22:10:59.999,155318.64258,782,173.44,103125.83711,0
4211,2025-03-30 22:11:00,594.84,594.89,594.38,594.61,278.04,2025-03-30 22:11:59.999,165304.10219,850,133.471,79356.38352,0
4212,2025-03-30 22:12:00,594.62,594.8,594.56,594.75,150.681,2025-03-30 22:12:59.999,89603.89593,369,123.326,73337.77214,0
4213,2025-03-30 22:13:00,594.74,595.42,594.31,595.42,230.981,2025-03-30 22:13:59.999,137425.57118,947,174.036,103550.03301,0
4214,2025-03-30 22:14:00,595.43,596.2,595.36,596.2,161.419,2025-03-30 22:14:59.999,96168.65985,580,132.34,78844.56966,0
4215,2025-03-30 22:15:00,596.2,596.37,595.82,596.2,167.469,2025-03-30 22:15:59.999,99829.62951,564,72.196,43034.53263,0
4216,2025-03-30 22:16:00,596.21,596.7,596.15,596.15,470.38,2025-03-30 22:16:59.999,280599.09562,723,289.488,172694.91286,0
4217,2025-03-30 22:17:00,596.15,596.15,595.21,595.7,186.622,2025-03-30 22:17:59.999,111143.0852,526,120.057,71488.76309,0
4218,2025-03-30 22:18:00,595.71,596.35,595.71,596.35,75.959,2025-03-30 22:18:59.999,45283.52422,484,51.845,30905.86656,0
4219,2025-03-30 22:19:00,596.35,596.49,595.56,595.8,71.99,2025-03-30 22:19:59.999,42911.37901,427,20.915,12467.88743,0
4220,2025-03-30 22:20:00,595.79,596.07,595.71,595.91,228.985,2025-03-30 22:20:59.999,136447.59135,596,65.785,39199.33418,0
4221,2025-03-30 22:21:00,595.9,595.9,594.9,595.18,197.601,2025-03-30 22:21:59.999,117601.14061,513,89.176,53065.82584,0
4222,2025-03-30 22:22:00,595.18,596.39,595.15,596.39,227.528,2025-03-30 22:22:59.999,135583.57319,700,159.1,94805.12308,0
4223,2025-03-30 22:23:00,596.39,597.59,596.36,597.52,538.803,2025-03-30 22:23:59.999,321748.73311,1073,420.709,251191.73712,0
4224,2025-03-30 22:24:00,597.52,597.96,597.19,597.21,571.421,2025-03-30 22:24:59.999,341520.14123,1203,319.696,191067.78082,0
4225,2025-03-30 22:25:00,597.21,597.53,597.2,597.5,116.924,2025-03-30 22:25:59.999,69850.61818,417,66.052,39454.96597,0
4226,2025-03-30 22:26:00,597.5,597.6,597.36,597.55,199.711,2025-03-30 22:26:59.999,119323.1628,670,78.205,46727.93162,0
4227,2025-03-30 22:27:00,597.54,597.6,597.36,597.6,97.566,2025-03-30 22:27:59.999,58290.49181,281,34.698,20730.22129,0
4228,2025-03-30 22:28:00,597.6,597.67,597.45,597.67,56.843,2025-03-30 22:28:59.999,33968.47251,379,37.247,22258.51768,0
4229,2025-03-30 22:29:00,597.67,598.36,597.66,598.21,644.003,2025-03-30 22:29:59.999,385178.49475,741,465.345,278299.70218,0
4230,2025-03-30 22:30:00,598.21,598.62,598.03,598.62,155.268,2025-03-30 22:30:59.999,92883.76266,775,62.475,37376.01676,0
4231,2025-03-30 22:31:00,598.62,598.8,598.33,598.47,76.763,2025-03-30 22:31:59.999,45947.35083,849,42.006,25144.40338,0
4232,2025-03-30 22:32:00,598.48,598.94,598.24,598.25,924.794,2025-03-30 22:32:59.999,553684.57203,1032,836.512,500840.28779,0
4233,2025-03-30 22:33:00,598.24,598.87,598.16,598.63,240.228,2025-03-30 22:33:59.999,143776.43573,650,101.316,60617.34187,0
4234,2025-03-30 22:34:00,598.62,599.39,598.62,599.39,52.744,2025-03-30 22:34:59.999,31592.01224,533,34.836,20866.25463,0
4235,2025-03-30 22:35:00,599.39,600.7,599.39,600.7,157.329,2025-03-30 22:35:59.999,94387.73509,1169,136.407,81835.27956,0
4236,2025-03-30 22:36:00,600.69,602.16,600.54,602.07,367.208,2025-03-30 22:36:59.999,220812.57253,1836,281.868,169493.72271,0
4237,2025-03-30 22:37:00,602.08,602.18,601.01,601.04,337.338,2025-03-30 22:37:59.999,202988.38511,1927,173.248,104254.17851,0
4238,2025-03-30 22:38:00,601.05,602.24,601.05,602.24,212.738,2025-03-30 22:38:59.999,128033.75854,1455,167.485,100796.45038,0
4239,2025-03-30 22:39:00,602.24,602.57,601.64,601.73,159.751,2025-03-30 22:39:59.999,96181.08471,1020,95.599,57551.87817,0
4240,2025-03-30 22:40:00,601.73,602.1,601.41,601.96,135.811,2025-03-30 22:40:59.999,81736.1105,969,78.849,47453.36302,0
4241,2025-03-30 22:41:00,601.96,602.1,601.6,601.75,123.748,2025-03-30 22:41:59.999,74473.31883,865,44.213,26605.67404,0
4242,2025-03-30 22:42:00,601.75,602.44,601.74,602.44,98.256,2025-03-30 22:42:59.999,59154.3319,773,62.376,37554.18216,0
4243,2025-03-30 22:43:00,602.44,602.44,602.01,602.4,46.009,2025-03-30 22:43:59.999,27707.95593,472,16.141,9720.56157,0
4244,2025-03-30 22:44:00,602.39,602.4,601.61,601.61,68.704,2025-03-30 22:44:59.999,41370.21905,517,16.561,9972.49211,0
4245,2025-03-30 22:45:00,601.6,602.17,601.51,601.87,58.568,2025-03-30 22:45:59.999,35251.4398,751,36.028,21684.49741,0
4246,2025-03-30 22:46:00,601.87,602.45,601.67,602.45,69.766,2025-03-30 22:46:59.999,41990.37041,666,34.308,20651.13151,0
4247,2025-03-30 22:47:00,602.45,602.65,602.1,602.46,74.232,2025-03-30 22:47:59.999,44719.89895,412,59.374,35769.92928,0
4248,2025-03-30 22:48:00,602.47,602.47,601.9,601.91,90.035,2025-03-30 22:48:59.999,54219.06343,491,58.012,34931.24584,0
4249,2025-03-30 22:49:00,601.91,602.16,601.17,602.14,726.289,2025-03-30 22:49:59.999,437137.81688,1159,513.867,309281.56801,0
4250,2025-03-30 22:50:00,602.13,602.47,602.0,602.24,85.905,2025-03-30 22:50:59.999,51735.59668,751,57.017,34338.32409,0
4251,2025-03-30 22:51:00,602.24,602.36,602.0,602.35,106.34,2025-03-30 22:51:59.999,64033.05483,551,90.007,54196.85154,0
4252,2025-03-30 22:52:00,602.36,602.36,602.08,602.13,93.778,2025-03-30 22:52:59.999,56479.51129,246,22.714,13679.05624,0
4253,2025-03-30 22:53:00,602.13,602.35,601.4,601.5,585.165,2025-03-30 22:53:59.999,352269.18658,501,37.231,22408.96695,0
4254,2025-03-30 22:54:00,601.5,601.68,601.3,601.63,65.575,2025-03-30 22:54:59.999,39443.15771,551,36.462,21929.98689,0
4255,2025-03-30 22:55:00,601.62,601.67,601.1,601.39,70.607,2025-03-30 22:55:59.999,42457.96909,799,17.863,10740.24132,0
4256,2025-03-30 22:56:00,601.39,601.59,601.1,601.59,31.794,2025-03-30 22:56:59.999,19119.23712,609,18.048,10853.13164,0
4257,2025-03-30 22:57:00,601.6,601.66,601.02,601.14,33.97,2025-03-30 22:57:59.999,20426.7972,611,16.939,10185.8341,0
4258,2025-03-30 22:58:00,601.14,601.2,601.0,601.19,19.622,2025-03-30 22:58:59.999,11794.37593,313,10.311,6197.4676,0
4259,2025-03-30 22:59:00,601.19,601.56,601.19,601.56,20.856,2025-03-30 22:59:59.999,12542.66862,346,15.902,9563.33751,0
4260,2025-03-30 23:00:00,601.56,601.8,601.21,601.52,49.869,2025-03-30 23:00:59.999,29998.05834,1087,24.687,14850.6064,0
4261,2025-03-30 23:01:00,601.52,601.79,601.29,601.6,67.827,2025-03-30 23:01:59.999,40798.63235,899,39.538,23782.4203,0
4262,2025-03-30 23:02:00,601.6,601.61,600.7,600.79,75.437,2025-03-30 23:02:59.999,45343.18154,842,24.472,14712.30452,0
4263,2025-03-30 23:03:00,600.79,601.19,600.49,601.14,178.034,2025-03-30 23:03:59.999,106959.03864,778,67.867,40776.10323,0
4264,2025-03-30 23:04:00,601.14,601.14,600.1,600.3,72.858,2025-03-30 23:04:59.999,43759.86207,1040,17.427,10465.53678,0
4265,2025-03-30 23:05:00,600.29,600.29,599.66,599.89,63.585,2025-03-30 23:05:59.999,38141.0651,650,7.408,4443.50307,0
4266,2025-03-30 23:06:00,599.9,600.19,599.87,599.91,105.738,2025-03-30 23:06:59.999,63446.9394,359,69.755,41853.06784,0
4267,2025-03-30 23:07:00,599.92,600.65,599.91,600.02,90.197,2025-03-30 23:07:59.999,54157.46641,518,53.077,31872.81229,0
4268,2025-03-30 23:08:00,600.02,600.41,599.91,600.33,96.46,2025-03-30 23:08:59.999,57887.19219,499,59.033,35422.29079,0
4269,2025-03-30 23:09:00,600.32,600.7,600.2,600.69,241.212,2025-03-30 23:09:59.999,144844.43896,491,104.383,62681.74711,0
4270,2025-03-30 23:10:00,600.7,601.0,600.62,600.98,168.163,2025-03-30 23:10:59.999,101040.41594,495,51.783,31114.78441,0
4271,2025-03-30 23:11:00,600.99,601.86,600.99,601.6,151.779,2025-03-30 23:11:59.999,91295.28785,657,139.611,83975.24039,0
4272,2025-03-30 23:12:00,601.6,601.71,601.41,601.41,63.282,2025-03-30 23:12:59.999,38062.46801,390,53.305,32061.2423,0
4273,2025-03-30 23:13:00,601.41,602.0,601.41,601.94,72.037,2025-03-30 23:13:59.999,43345.72055,590,62.098,37365.77667,0
4274,2025-03-30 23:14:00,601.94,602.04,601.46,601.46,46.721,2025-03-30 23:14:59.999,28114.45962,423,12.901,7763.95464,0
4275,2025-03-30 23:15:00,601.45,601.69,601.1,601.45,120.845,2025-03-30 23:15:59.999,72674.92308,1195,67.614,40664.8907,0
4276,2025-03-30 23:16:00,601.46,602.0,601.46,601.87,92.34,2025-03-30 23:16:59.999,55564.29162,534,56.699,34118.66677,0
4277,2025-03-30 23:17:00,601.88,601.97,601.6,601.83,41.415,2025-03-30 23:17:59.999,24922.11134,614,29.55,17781.68489,0
4278,2025-03-30 23:18:00,601.83,601.9,601.21,601.46,48.07,2025-03-30 23:18:59.999,28913.46518,638,22.195,13349.32643,0
4279,2025-03-30 23:19:00,601.48,601.85,601.02,601.43,901.561,2025-03-30 23:19:59.999,542263.48507,933,59.074,35530.00464,0
4280,2025-03-30 23:20:00,601.44,601.5,600.1,600.2,105.99,2025-03-30 23:20:59.999,63659.16556,956,38.971,23411.53309,0
4281,2025-03-30 23:21:00,600.2,600.64,600.2,600.57,65.072,2025-03-30 23:21:59.999,39071.19525,592,27.961,16787.62656,0
4282,2025-03-30 23:22:00,600.56,601.08,600.56,601.0,31.143,2025-03-30 23:22:59.999,18709.82532,458,13.955,8383.67032,0
4283,2025-03-30 23:23:00,601.0,601.05,599.8,599.8,268.601,2025-03-30 23:23:59.999,161294.82603,929,14.94,8975.01347,0
4284,2025-03-30 23:24:00,599.8,599.8,598.93,599.15,322.118,2025-03-30 23:24:59.999,193028.919,1049,110.689,66322.87705,0
4285,2025-03-30 23:25:00,599.15,599.73,599.12,599.73,108.071,2025-03-30 23:25:59.999,64777.30443,680,85.48,51232.72708,0
4286,2025-03-30 23:26:00,599.74,600.37,599.73,600.37,157.397,2025-03-30 23:26:59.999,94461.13317,368,153.366,92042.74351,0
4287,2025-03-30 23:27:00,600.36,600.37,600.05,600.14,60.998,2025-03-30 23:27:59.999,36610.52971,400,21.459,12877.99859,0
4288,2025-03-30 23:28:00,600.14,600.14,599.6,599.61,110.925,2025-03-30 23:28:59.999,66535.65828,575,33.675,20197.91581,0
4289,2025-03-30 23:29:00,599.61,599.61,598.6,598.6,239.654,2025-03-30 23:29:59.999,143576.38786,889,43.312,25945.81523,0
4290,2025-03-30 23:30:00,598.61,599.35,598.4,599.28,264.056,2025-03-30 23:30:59.999,158141.40296,1167,214.435,128432.98548,0
4291,2025-03-30 23:31:00,599.29,599.89,598.87,599.25,296.313,2025-03-30 23:31:59.999,177576.0889,1352,46.78,28038.41267,0
4292,2025-03-30 23:32:00,599.25,599.25,598.5,599.0,92.337,2025-03-30 23:32:59.999,55296.34828,978,22.373,13399.09859,0
4293,2025-03-30 23:33:00,599.01,599.1,598.26,598.74,89.89,2025-03-30 23:33:59.999,53819.89544,1224,40.351,24160.06855,0
4294,2025-03-30 23:34:00,598.74,599.1,598.67,599.06,78.69,2025-03-30 23:34:59.999,47118.7528,616,68.22,40848.36502,0
4295,2025-03-30 23:35:00,599.06,599.49,598.72,599.01,170.994,2025-03-30 23:35:59.999,102441.69993,990,136.797,81956.97302,0
4296,2025-03-30 23:36:00,599.0,600.01,598.91,599.86,363.933,2025-03-30 23:36:59.999,218287.11454,788,338.05,202769.3228,0
4297,2025-03-30 23:37:00,599.85,600.36,599.77,600.36,246.817,2025-03-30 23:37:59.999,148101.26366,698,55.225,33142.42352,0
4298,2025-03-30 23:38:00,600.37,600.47,600.02,600.03,129.224,2025-03-30 23:38:59.999,77572.02148,560,9.301,5583.66025,0
4299,2025-03-30 23:39:00,600.03,600.46,599.91,600.46,25.61,2025-03-30 23:39:59.999,15368.98747,454,15.597,9360.31867,0
4300,2025-03-30 23:40:00,600.46,600.8,600.46,600.78,45.049,2025-03-30 23:40:59.999,27056.55383,369,35.442,21285.67773,0
4301,2025-03-30 23:41:00,600.79,600.9,600.56,600.9,103.661,2025-03-30 23:41:59.999,62276.37089,657,25.636,15401.50203,0
4302,2025-03-30 23:42:00,600.9,601.1,600.63,600.64,139.75,2025-03-30 23:42:59.999,83971.80143,677,56.528,33967.63511,0
4303,2025-03-30 23:43:00,600.64,601.14,600.63,601.14,31.079,2025-03-30 23:43:59.999,18676.35955,381,22.276,13385.66961,0
4304,2025-03-30 23:44:00,601.13,601.46,601.13,601.13,132.813,2025-03-30 23:44:59.999,79859.41651,518,104.45,62806.64323,0
4305,2025-03-30 23:45:00,601.13,601.4,601.0,601.26,64.709,2025-03-30 23:45:59.999,38902.33624,552,40.842,24553.98757,0
4306,2025-03-30 23:46:00,601.26,601.58,601.14,601.15,71.6,2025-03-30 23:46:59.999,43063.12551,644,15.871,9544.92798,0
4307,2025-03-30 23:47:00,601.15,601.2,600.3,600.3,1105.921,2025-03-30 23:47:59.999,664638.90661,793,27.433,16487.40534,0
4308,2025-03-30 23:48:00,600.31,600.7,600.2,600.64,52.498,2025-03-30 23:48:59.999,31520.36258,302,38.15,22905.31418,0
4309,2025-03-30 23:49:00,600.64,600.99,600.3,600.98,73.923,2025-03-30 23:49:59.999,44395.96129,349,59.488,35728.14563,0
4310,2025-03-30 23:50:00,600.99,601.2,600.71,600.71,58.283,2025-03-30 23:50:59.999,35030.21834,615,18.742,11265.33294,0
4311,2025-03-30 23:51:00,600.72,600.97,600.65,600.87,47.433,2025-03-30 23:51:59.999,28497.44919,299,15.473,9295.76076,0
4312,2025-03-30 23:52:00,600.86,601.69,600.7,601.68,110.643,2025-03-30 23:52:59.999,66512.82586,637,97.57,58656.13368,0
4313,2025-03-30 23:53:00,601.68,601.8,601.4,601.79,40.381,2025-03-30 23:53:59.999,24291.03435,330,31.0,18648.08683,0
4314,2025-03-30 23:54:00,601.8,602.05,601.72,602.05,57.294,2025-03-30 23:54:59.999,34482.89211,344,39.058,23508.4362,0
4315,2025-03-30 23:55:00,602.05,602.25,601.96,601.96,55.324,2025-03-30 23:55:59.999,33315.0646,384,37.923,22836.46788,0
4316,2025-03-30 23:56:00,601.95,602.2,601.95,602.14,20.667,2025-03-30 23:56:59.999,12443.28975,184,7.565,4554.45426,0
4317,2025-03-30 23:57:00,602.14,602.14,601.3,601.5,37.239,2025-03-30 23:57:59.999,22402.79976,415,10.669,6418.35149,0
4318,2025-03-30 23:58:00,601.5,601.87,601.46,601.79,23.475,2025-03-30 23:58:59.999,14126.43248,155,9.389,5649.08392,0
4319,2025-03-30 23:59:00,601.8,602.2,601.7,602.2,23.858,2025-03-30 23:59:59.999,14360.92287,154,10.596,6378.03368,0
4320,2025-03-31 00:00:00,602.2,602.48,601.8,602.47,142.468,2025-03-31 00:00:59.999,85797.67263,630,94.008,56618.9398,0
4321,2025-03-31 00:01:00,602.47,602.47,601.79,601.8,237.29,2025-03-31 00:01:59.999,142888.10509,932,134.006,80694.73492,0
4322,2025-03-31 00:02:00,601.79,602.25,601.4,602.12,144.563,2025-03-31 00:02:59.999,87005.57218,931,80.39,48377.19099,0
4323,2025-03-31 00:03:00,602.13,602.13,600.89,600.89,452.81,2025-03-31 00:03:59.999,272257.75607,1295,123.56,74274.7168,0
4324,2025-03-31 00:04:00,600.9,601.74,600.48,601.74,299.194,2025-03-31 00:04:59.999,179863.32558,957,243.844,146605.95977,0
4325,2025-03-31 00:05:00,601.74,601.8,601.1,601.4,85.159,2025-03-31 00:05:59.999,51220.34029,893,24.833,14937.65346,0
4326,2025-03-31 00:06:00,601.4,601.99,601.4,601.82,68.547,2025-03-31 00:06:59.999,41243.18381,692,34.517,20767.07984,0
4327,2025-03-31 00:07:00,601.81,602.18,601.0,601.2,383.806,2025-03-31 00:07:59.999,230847.80123,1116,171.615,103266.72858,0
4328,2025-03-31 00:08:00,601.19,601.78,601.11,601.64,77.958,2025-03-31 00:08:59.999,46888.92149,448,27.214,16369.73956,0
4329,2025-03-31 00:09:00,601.64,601.8,600.9,601.6,130.559,2025-03-31 00:09:59.999,78502.87848,617,22.233,13369.77307,0
4330,2025-03-31 00:10:00,601.6,602.17,601.5,602.09,85.774,2025-03-31 00:10:59.999,51631.56418,628,45.422,27341.43834,0
4331,2025-03-31 00:11:00,602.08,602.5,602.08,602.2,90.743,2025-03-31 00:11:59.999,54659.63552,513,60.358,36355.27351,0
4332,2025-03-31 00:12:00,602.2,602.53,602.12,602.35,69.691,2025-03-31 00:12:59.999,41976.73624,476,29.419,17719.23713,0
4333,2025-03-31 00:13:00,602.36,602.36,601.41,601.42,80.446,2025-03-31 00:13:59.999,48418.02243,698,4.052,2438.62473,0
4334,2025-03-31 00:14:00,601.42,601.8,601.41,601.43,72.897,2025-03-31 00:14:59.999,43854.25239,608,46.561,28010.99697,0
4335,2025-03-31 00:15:00,601.42,602.1,601.3,601.71,120.438,2025-03-31 00:15:59.999,72467.21218,1166,43.5,26174.75432,0
4336,2025-03-31 00:16:00,601.71,601.71,601.11,601.36,59.609,2025-03-31 00:16:59.999,35841.69716,603,14.057,8452.16801,0
4337,2025-03-31 00:17:00,601.36,601.37,600.81,601.17,66.309,2025-03-31 00:17:59.999,39857.75144,537,20.534,12342.84571,0
4338,2025-03-31 00:18:00,601.16,601.79,601.1,601.79,126.161,2025-03-31 00:18:59.999,75891.77666,614,107.043,64393.75177,0
4339,2025-03-31 00:19:00,601.8,601.89,600.87,601.06,62.842,2025-03-31 00:19:59.999,37776.94832,672,19.046,11450.46599,0
4340,2025-03-31 00:20:00,601.06,601.09,600.26,600.57,112.49,2025-03-31 00:20:59.999,67564.59532,810,18.021,10820.61505,0
4341,2025-03-31 00:21:00,600.57,601.0,600.57,600.95,78.421,2025-03-31 00:21:59.999,47114.83428,445,24.525,14733.01437,0
4342,2025-03-31 00:22:00,600.96,601.3,600.85,601.19,161.253,2025-03-31 00:22:59.999,96930.02114,537,93.963,56475.71248,0
4343,2025-03-31 00:23:00,601.19,601.28,600.25,600.34,101.64,2025-03-31 00:23:59.999,61053.17218,856,34.879,20956.57215,0
4344,2025-03-31 00:24:00,600.33,600.35,600.01,600.2,107.346,2025-03-31 00:24:59.999,64422.76019,337,29.606,17767.57052,0
4345,2025-03-31 00:25:00,600.2,600.78,600.2,600.62,47.1,2025-03-31 00:25:59.999,28284.50399,429,11.344,6811.69005,0
4346,2025-03-31 00:26:00,600.61,600.78,600.18,600.22,107.113,2025-03-31 00:26:59.999,64309.17892,677,11.315,6794.60113,0
4347,2025-03-31 00:27:00,600.22,600.58,600.15,600.4,400.665,2025-03-31 00:27:59.999,240494.69268,678,183.087,109898.25801,0
4348,2025-03-31 00:28:00,600.4,600.6,600.33,600.35,51.61,2025-03-31 00:28:59.999,30991.20415,375,14.378,8633.48914,0
4349,2025-03-31 00:29:00,600.35,600.7,600.3,600.49,76.956,2025-03-31 00:29:59.999,46217.61781,457,12.372,7429.89444,0
4350,2025-03-31 00:30:00,600.5,600.57,600.07,600.26,139.222,2025-03-31 00:30:59.999,83571.05,857,40.928,24567.15659,0
4351,2025-03-31 00:31:00,600.27,600.4,599.3,599.49,1247.111,2025-03-31 00:31:59.999,748210.93831,1342,38.198,22903.99143,0
4352,2025-03-31 00:32:00,599.5,599.65,599.25,599.65,137.977,2025-03-31 00:32:59.999,82704.93432,476,78.387,46986.93003,0
4353,2025-03-31 00:33:00,599.65,599.7,599.06,599.09,127.237,2025-03-31 00:33:59.999,76252.77171,687,11.773,7054.0818,0
4354,2025-03-31 00:34:00,599.09,599.1,598.71,598.81,281.735,2025-03-31 00:34:59.999,168738.26644,784,30.782,18434.22007,0
4355,2025-03-31 00:35:00,598.81,598.94,598.63,598.69,248.506,2025-03-31 00:35:59.999,148797.93147,794,59.252,35480.02559,0
4356,2025-03-31 00:36:00,598.69,598.99,598.2,598.2,145.226,2025-03-31 00:36:59.999,86937.18974,720,44.905,26885.8101,0
4357,2025-03-31 00:37:00,598.2,598.21,597.22,597.23,277.992,2025-03-31 00:37:59.999,166118.52912,1207,29.909,17870.33335,0
4358,2025-03-31 00:38:00,597.23,598.09,597.22,597.9,227.848,2025-03-31 00:38:59.999,136139.95364,674,58.865,35176.51561,0
4359,2025-03-31 00:39:00,597.91,597.94,597.5,597.51,120.173,2025-03-31 00:39:59.999,71834.17033,560,19.336,11559.38476,0
4360,2025-03-31 00:40:00,597.52,597.7,597.0,597.0,143.581,2025-03-31 00:40:59.999,85768.43367,984,44.19,26400.18186,0
4361,2025-03-31 00:41:00,597.0,597.07,595.85,596.3,360.797,2025-03-31 00:41:59.999,215192.22672,1842,117.198,69888.11535,0
4362,2025-03-31 00:42:00,596.31,596.94,596.3,596.69,593.436,2025-03-31 00:42:59.999,354049.68059,772,323.842,193188.45579,0
4363,2025-03-31 00:43:00,596.7,596.9,596.51,596.69,148.09,2025-03-31 00:43:59.999,88356.60951,616,52.703,31444.14189,0
4364,2025-03-31 00:44:00,596.69,596.69,595.69,595.99,416.879,2025-03-31 00:44:59.999,248436.51734,874,99.343,59195.2343,0
4365,2025-03-31 00:45:00,595.99,595.99,595.43,595.62,240.909,2025-03-31 00:45:59.999,143501.02572,1223,90.043,53635.42383,0
4366,2025-03-31 00:46:00,595.62,597.29,595.62,597.15,209.098,2025-03-31 00:46:59.999,124760.07795,1642,150.824,89994.94959,0
4367,2025-03-31 00:47:00,597.15,597.43,595.91,595.91,289.077,2025-03-31 00:47:59.999,172557.70614,1650,97.829,58399.75501,0
4368,2025-03-31 00:48:00,595.91,596.97,595.43,596.85,215.543,2025-03-31 00:48:59.999,128548.49822,1226,94.874,56581.84911,0
4369,2025-03-31 00:49:00,596.86,597.09,596.48,596.89,197.468,2025-03-31 00:49:59.999,117873.7232,934,75.934,45324.31381,0
4370,2025-03-31 00:50:00,596.89,596.9,596.23,596.25,316.166,2025-03-31 00:50:59.999,188630.23803,1109,115.627,68982.32283,0
4371,2025-03-31 00:51:00,596.25,596.43,595.86,596.43,198.959,2025-03-31 00:51:59.999,118614.28675,814,88.689,52876.35637,0
4372,2025-03-31 00:52:00,596.42,597.75,596.21,597.75,242.869,2025-03-31 00:52:59.999,144998.0007,914,167.283,99887.29969,0
4373,2025-03-31 00:53:00,597.76,597.78,597.03,597.03,312.108,2025-03-31 00:53:59.999,186418.76542,1006,68.024,40622.80538,0
4374,2025-03-31 00:54:00,597.03,597.03,596.27,596.37,258.368,2025-03-31 00:54:59.999,154164.01677,966,72.465,43229.58411,0
4375,2025-03-31 00:55:00,596.37,596.77,596.14,596.63,275.352,2025-03-31 00:55:59.999,164241.38506,902,107.716,64252.23097,0
4376,2025-03-31 00:56:00,596.63,597.7,596.59,597.63,335.31,2025-03-31 00:56:59.999,200224.44151,762,232.211,138672.03714,0
4377,2025-03-31 00:57:00,597.63,597.88,597.25,597.26,604.902,2025-03-31 00:57:59.999,361502.91951,1210,362.353,216568.70721,0
4378,2025-03-31 00:58:00,597.26,597.42,596.92,597.05,140.649,2025-03-31 00:58:59.999,83988.9024,503,60.821,36318.02013,0
4379,2025-03-31 00:59:00,597.04,597.04,596.4,596.86,148.14,2025-03-31 00:59:59.999,88402.33583,670,38.869,23194.4694,0
4380,2025-03-31 01:00:00,596.86,597.15,596.59,596.81,389.25,2025-03-31 01:00:59.999,232290.19301,1130,115.043,68658.94223,0
4381,2025-03-31 01:01:00,596.83,598.18,596.83,598.18,205.502,2025-03-31 01:01:59.999,122827.84049,1197,104.122,62233.34799,0
4382,2025-03-31 01:02:00,598.18,598.96,598.18,598.86,325.837,2025-03-31 01:02:59.999,195091.21037,1209,209.484,125427.65737,0
4383,2025-03-31 01:03:00,598.86,600.81,598.86,600.71,1579.514,2025-03-31 01:03:59.999,946633.8427,2314,1444.828,865820.70771,0
4384,2025-03-31 01:04:00,600.72,601.33,599.92,600.13,1695.836,2025-03-31 01:04:59.999,1018399.98995,2396,418.077,251153.35459,0
4385,2025-03-31 01:05:00,600.13,600.4,599.65,600.16,188.056,2025-03-31 01:05:59.999,112846.61584,1112,46.401,27843.80866,0
4386,2025-03-31 01:06:00,600.17,600.79,599.77,600.76,186.302,2025-03-31 01:06:59.999,111819.96779,1220,77.798,46697.73244,0
4387,2025-03-31 01:07:00,600.77,601.59,600.77,601.22,211.494,2025-03-31 01:07:59.999,127172.009,1470,102.178,61435.95315,0
4388,2025-03-31 01:08:00,601.22,601.59,601.04,601.49,140.921,2025-03-31 01:08:59.999,84740.38225,705,46.261,27819.19697,0
4389,2025-03-31 01:09:00,601.49,601.7,600.31,600.39,223.498,2025-03-31 01:09:59.999,134326.01815,1037,79.394,47738.18078,0
4390,2025-03-31 01:10:00,600.37,601.25,600.37,601.17,155.563,2025-03-31 01:10:59.999,93469.61817,685,68.466,41133.16653,0
4391,2025-03-31 01:11:00,601.16,601.4,600.84,601.08,239.493,2025-03-31 01:11:59.999,143959.65795,1204,121.607,73100.15804,0
4392,2025-03-31 01:12:00,601.08,601.26,600.43,600.52,208.767,2025-03-31 01:12:59.999,125435.28584,890,37.853,22746.38388,0
4393,2025-03-31 01:13:00,600.52,600.75,600.0,600.59,222.253,2025-03-31 01:13:59.999,133437.75458,904,79.527,47745.02,0
4394,2025-03-31 01:14:00,600.58,600.9,600.37,600.58,126.467,2025-03-31 01:14:59.999,75961.18096,593,44.15,26518.88476,0
4395,2025-03-31 01:15:00,600.57,601.33,600.39,601.33,180.964,2025-03-31 01:15:59.999,108751.34619,1353,73.621,44243.61016,0
4396,2025-03-31 01:16:00,601.34,601.58,600.92,601.22,176.096,2025-03-31 01:16:59.999,105877.47197,763,47.107,28323.92861,0
4397,2025-03-31 01:17:00,601.21,601.21,600.56,600.87,141.72,2025-03-31 01:17:59.999,85159.59454,725,41.04,24661.38453,0
4398,2025-03-31 01:18:00,600.87,601.08,599.41,599.45,255.28,2025-03-31 01:18:59.999,153225.38354,1258,58.66,35217.86934,0
4399,2025-03-31 01:19:00,599.46,599.76,599.4,599.7,209.712,2025-03-31 01:19:59.999,125741.35962,607,117.544,70474.15332,0
4400,2025-03-31 01:20:00,599.7,600.05,599.38,599.86,247.393,2025-03-31 01:20:59.999,148346.10146,736,130.374,78167.86607,0
4401,2025-03-31 01:21:00,599.87,600.55,599.81,600.5,225.384,2025-03-31 01:21:59.999,135245.40354,835,78.109,46868.46892,0
4402,2025-03-31 01:22:00,600.5,600.96,600.04,600.04,208.534,2025-03-31 01:22:59.999,125249.16413,981,69.55,41775.27279,0
4403,2025-03-31 01:23:00,600.03,600.79,599.94,600.79,121.991,2025-03-31 01:23:59.999,73230.2607,465,30.733,18449.70313,0
4404,2025-03-31 01:24:00,600.79,602.0,600.74,601.54,851.308,2025-03-31 01:24:59.999,512011.32458,1117,543.551,326980.44581,0
4405,2025-03-31 01:25:00,601.55,602.23,601.54,601.99,212.092,2025-03-31 01:25:59.999,127662.48668,738,139.812,84160.23278,0
4406,2025-03-31 01:26:00,601.98,604.0,601.91,603.61,689.446,2025-03-31 01:26:59.999,415793.88028,3034,455.395,274574.45286,0
4407,2025-03-31 01:27:00,603.61,603.74,603.11,603.33,353.346,2025-03-31 01:27:59.999,213203.96455,1231,231.262,139542.64304,0
4408,2025-03-31 01:28:00,603.32,603.33,602.58,602.62,211.41,2025-03-31 01:28:59.999,127464.56091,805,72.446,43681.02721,0
4409,2025-03-31 01:29:00,602.62,603.7,602.62,603.61,266.193,2025-03-31 01:29:59.999,160583.68679,973,193.001,116428.60994,0
4410,2025-03-31 01:30:00,603.62,603.79,603.1,603.38,180.957,2025-03-31 01:30:59.999,109192.43823,1109,57.43,34654.1563,0
4411,2025-03-31 01:31:00,603.38,603.45,602.57,602.94,315.528,2025-03-31 01:31:59.999,190239.0422,1414,234.01,141096.99717,0
4412,2025-03-31 01:32:00,602.93,603.4,602.93,603.09,141.005,2025-03-31 01:32:59.999,85048.13696,888,49.193,29672.24684,0
4413,2025-03-31 01:33:00,603.09,603.45,602.65,602.71,302.305,2025-03-31 01:33:59.999,182367.378,1149,153.411,92555.30979,0
4414,2025-03-31 01:34:00,602.7,603.0,602.34,602.44,174.722,2025-03-31 01:34:59.999,105307.65657,815,73.032,44015.36527,0
4415,2025-03-31 01:35:00,602.46,602.74,602.01,602.18,188.947,2025-03-31 01:35:59.999,113814.51921,1004,68.135,41046.77994,0
4416,2025-03-31 01:36:00,602.2,602.28,601.36,601.36,249.205,2025-03-31 01:36:59.999,149952.98372,903,57.311,34482.04289,0
4417,2025-03-31 01:37:00,601.37,601.58,601.2,601.4,146.361,2025-03-31 01:37:59.999,88027.35017,640,64.149,38584.08352,0
4418,2025-03-31 01:38:00,601.41,602.38,601.4,602.37,149.971,2025-03-31 01:38:59.999,90266.05899,379,79.544,47878.37036,0
4419,2025-03-31 01:39:00,602.38,603.12,602.38,602.88,174.563,2025-03-31 01:39:59.999,105226.75356,778,87.921,52997.59009,0
4420,2025-03-31 01:40:00,602.88,602.92,602.06,602.19,245.759,2025-03-31 01:40:59.999,148066.48426,1072,85.88,51758.72143,0
4421,2025-03-31 01:41:00,602.18,602.73,602.18,602.67,187.817,2025-03-31 01:41:59.999,113163.22117,586,113.103,68144.35906,0
4422,2025-03-31 01:42:00,602.68,603.32,602.68,602.92,320.478,2025-03-31 01:42:59.999,193241.26232,820,253.964,153128.05355,0
4423,2025-03-31 01:43:00,602.92,603.29,602.51,603.14,190.665,2025-03-31 01:43:59.999,114953.92962,881,79.909,48165.0184,0
4424,2025-03-31 01:44:00,603.15,603.4,603.15,603.37,114.885,2025-03-31 01:44:59.999,69309.42858,472,40.825,24629.45086,0
4425,2025-03-31 01:45:00,603.37,603.48,602.93,602.94,196.273,2025-03-31 01:45:59.999,118392.70696,986,96.477,58201.29401,0
4426,2025-03-31 01:46:00,602.94,603.6,602.73,603.41,248.529,2025-03-31 01:46:59.999,149896.16885,831,112.859,68067.51273,0
4427,2025-03-31 01:47:00,603.4,603.47,602.75,602.91,324.894,2025-03-31 01:47:59.999,195930.95327,1058,246.754,148807.40594,0
4428,2025-03-31 01:48:00,602.91,603.19,602.16,602.49,134.158,2025-03-31 01:48:59.999,80856.44686,889,28.705,17301.92925,0
4429,2025-03-31 01:49:00,602.5,603.1,602.41,603.1,79.922,2025-03-31 01:49:59.999,48168.54445,566,48.82,29426.23509,0
4430,2025-03-31 01:50:00,603.09,603.7,602.8,603.24,161.448,2025-03-31 01:50:59.999,97376.60864,1059,112.24,67698.74519,0
4431,2025-03-31 01:51:00,603.23,603.49,602.95,603.04,92.229,2025-03-31 01:51:59.999,55639.90247,768,48.394,29193.93465,0
4432,2025-03-31 01:52:00,603.03,603.15,602.5,602.51,134.397,2025-03-31 01:52:59.999,81034.054,634,54.509,32865.64324,0
4433,2025-03-31 01:53:00,602.51,603.0,602.51,602.99,113.118,2025-03-31 01:53:59.999,68176.21247,602,66.114,39846.64877,0
4434,2025-03-31 01:54:00,603.0,603.39,602.9,603.13,122.731,2025-03-31 01:54:59.999,74017.34728,518,81.902,49391.73221,0
4435,2025-03-31 01:55:00,603.13,603.32,603.13,603.19,50.343,2025-03-31 01:55:59.999,30367.43694,396,27.747,16736.96811,0
4436,2025-03-31 01:56:00,603.2,603.63,603.2,603.42,115.04,2025-03-31 01:56:59.999,69419.92488,542,61.126,36887.49127,0
4437,2025-03-31 01:57:00,603.43,603.87,603.3,603.86,66.871,2025-03-31 01:57:59.999,40361.25331,590,41.493,25045.11756,0
4438,2025-03-31 01:58:00,603.86,604.66,603.72,604.57,160.473,2025-03-31 01:58:59.999,96949.39475,816,125.917,76072.49683,0
4439,2025-03-31 01:59:00,604.58,604.76,604.31,604.36,130.298,2025-03-31 01:59:59.999,78773.05638,502,31.033,18760.44345,0
4440,2025-03-31 02:00:00,604.36,604.5,603.78,604.07,129.141,2025-03-31 02:00:59.999,78010.34416,878,73.123,44166.79063,0
4441,2025-03-31 02:01:00,604.07,604.29,603.54,603.85,151.302,2025-03-31 02:01:59.999,91376.02972,954,33.437,20195.56993,0
4442,2025-03-31 02:02:00,603.85,603.89,603.01,603.02,205.032,2025-03-31 02:02:59.999,123716.31533,646,26.244,15835.41313,0
4443,2025-03-31 02:03:00,603.02,603.38,602.9,603.29,89.299,2025-03-31 02:03:59.999,53858.23978,773,29.686,17905.15299,0
4444,2025-03-31 02:04:00,603.29,603.38,602.62,603.14,103.302,2025-03-31 02:04:59.999,62285.59911,531,30.014,18096.65969,0
4445,2025-03-31 02:05:00,603.14,603.75,603.14,603.39,268.528,2025-03-31 02:05:59.999,162046.12369,660,152.073,91772.30723,0
4446,2025-03-31 02:06:00,603.4,603.45,602.44,602.52,240.229,2025-03-31 02:06:59.999,144820.13915,761,43.697,26339.87774,0
4447,2025-03-31 02:07:00,602.52,603.19,602.52,603.15,64.565,2025-03-31 02:07:59.999,38935.08049,266,40.843,24627.24853,0
4448,2025-03-31 02:08:00,603.15,603.84,602.94,603.83,66.102,2025-03-31 02:08:59.999,39880.68621,575,28.857,17411.60009,0
4449,2025-03-31 02:09:00,603.83,603.9,603.54,603.9,337.348,2025-03-31 02:09:59.999,203647.45878,462,78.144,47174.2908,0
4450,2025-03-31 02:10:00,603.9,604.45,603.89,604.3,121.717,2025-03-31 02:10:59.999,73551.19821,579,59.708,36075.89741,0
4451,2025-03-31 02:11:00,604.3,604.5,604.08,604.35,118.568,2025-03-31 02:11:59.999,71652.97938,531,42.809,25869.05082,0
4452,2025-03-31 02:12:00,604.34,604.65,604.11,604.51,271.565,2025-03-31 02:12:59.999,164159.28948,549,237.625,143644.11657,0
4453,2025-03-31 02:13:00,604.51,604.58,603.51,603.71,99.722,2025-03-31 02:13:59.999,60233.36467,838,24.725,14937.02474,0
4454,2025-03-31 02:14:00,603.7,603.99,603.42,603.99,79.985,2025-03-31 02:14:59.999,48281.40672,475,39.155,23635.35889,0
4455,2025-03-31 02:15:00,603.99,604.64,603.91,604.64,46.005,2025-03-31 02:15:59.999,27795.45526,786,22.675,13701.78201,0
4456,2025-03-31 02:16:00,604.63,605.0,604.63,604.79,238.207,2025-03-31 02:16:59.999,144072.08513,833,200.767,121428.28899,0
4457,2025-03-31 02:17:00,604.8,604.8,604.4,604.56,84.077,2025-03-31 02:17:59.999,50836.87852,615,28.247,17079.4969,0
4458,2025-03-31 02:18:00,604.56,604.8,604.41,604.71,41.682,2025-03-31 02:18:59.999,25201.11529,773,30.094,18195.53952,0
4459,2025-03-31 02:19:00,604.71,604.97,604.13,604.27,105.416,2025-03-31 02:19:59.999,63744.1632,602,56.233,34008.05154,0
4460,2025-03-31 02:20:00,604.28,604.59,604.05,604.5,75.665,2025-03-31 02:20:59.999,45724.98043,587,24.683,14915.73852,0
4461,2025-03-31 02:21:00,604.49,604.68,603.75,603.75,101.042,2025-03-31 02:21:59.999,61041.00339,961,14.982,9053.65891,0
4462,2025-03-31 02:22:00,603.75,603.75,603.04,603.2,91.109,2025-03-31 02:22:59.999,54975.25955,717,4.911,2963.17725,0
4463,2025-03-31 02:23:00,603.19,603.2,602.79,602.79,252.741,2025-03-31 02:23:59.999,152402.07847,669,87.841,52968.80602,0
4464,2025-03-31 02:24:00,602.79,602.9,602.53,602.9,70.386,2025-03-31 02:24:59.999,42418.12097,455,22.531,13577.81753,0
4465,2025-03-31 02:25:00,602.89,603.07,602.66,603.06,94.135,2025-03-31 02:25:59.999,56747.90346,614,36.277,21870.43923,0
4466,2025-03-31 02:26:00,603.06,603.07,602.51,602.52,39.847,2025-03-31 02:26:59.999,24021.68434,334,6.375,3842.93116,0
4467,2025-03-31 02:27:00,602.52,602.64,602.3,602.5,184.261,2025-03-31 02:27:59.999,111019.93661,476,140.976,84940.23897,0
4468,2025-03-31 02:28:00,602.51,603.09,602.51,602.99,101.073,2025-03-31 02:28:59.999,60924.02462,442,20.837,12561.88428,0
4469,2025-03-31 02:29:00,603.0,603.19,602.97,603.13,61.926,2025-03-31 02:29:59.999,37349.32149,246,9.156,5521.98017,0
4470,2025-03-31 02:30:00,603.13,603.5,602.7,602.71,93.759,2025-03-31 02:30:59.999,56552.31506,594,31.937,19266.41068,0
4471,2025-03-31 02:31:00,602.7,603.1,602.46,603.08,57.404,2025-03-31 02:31:59.999,34600.55536,361,22.266,13422.24233,0
4472,2025-03-31 02:32:00,603.08,603.2,602.58,602.89,124.49,2025-03-31 02:32:59.999,75043.9254,578,53.288,32122.48149,0
4473,2025-03-31 02:33:00,602.89,603.23,602.58,602.84,110.583,2025-03-31 02:33:59.999,66674.49165,663,45.009,27137.05699,0
4474,2025-03-31 02:34:00,602.83,603.5,602.83,603.21,502.768,2025-03-31 02:34:59.999,303179.7169,512,330.527,199286.42146,0
4475,2025-03-31 02:35:00,603.21,604.2,603.21,604.2,92.802,2025-03-31 02:35:59.999,56021.21267,428,62.21,37561.91611,0
4476,2025-03-31 02:36:00,604.2,604.3,603.6,603.79,32.888,2025-03-31 02:36:59.999,19858.88727,420,16.108,9724.63128,0
4477,2025-03-31 02:37:00,603.79,603.99,603.65,603.79,40.39,2025-03-31 02:37:59.999,24387.84853,362,7.683,4639.24411,0
4478,2025-03-31 02:38:00,603.8,604.1,603.71,603.87,49.423,2025-03-31 02:38:59.999,29844.8438,309,27.461,16582.04395,0
4479,2025-03-31 02:39:00,603.88,603.88,603.6,603.75,36.139,2025-03-31 02:39:59.999,21817.12729,298,25.133,15172.44746,0
4480,2025-03-31 02:40:00,603.75,604.06,603.57,604.06,122.297,2025-03-31 02:40:59.999,73839.3633,445,53.32,32198.70777,0
4481,2025-03-31 02:41:00,604.06,604.97,603.9,604.93,563.854,2025-03-31 02:41:59.999,340924.30723,1453,510.38,308607.41657,0
4482,2025-03-31 02:42:00,604.93,605.0,604.7,604.96,129.064,2025-03-31 02:42:59.999,78075.95374,636,68.371,41360.29683,0
4483,2025-03-31 02:43:00,604.96,605.83,604.87,605.83,324.87,2025-03-31 02:43:59.999,196622.95307,1196,273.919,165781.83617,0
4484,2025-03-31 02:44:00,605.83,606.38,603.55,605.27,2868.677,2025-03-31 02:44:59.999,1735948.25543,2974,544.461,329683.48407,0
4485,2025-03-31 02:45:00,605.28,606.05,605.17,605.71,94.995,2025-03-31 02:45:59.999,57538.29797,842,76.974,46621.38626,0
4486,2025-03-31 02:46:00,605.7,605.7,605.46,605.69,44.182,2025-03-31 02:46:59.999,26754.65517,342,17.602,10659.00144,0
4487,2025-03-31 02:47:00,605.7,606.1,605.6,605.66,91.495,2025-03-31 02:47:59.999,55430.56727,484,11.596,7025.89792,0
4488,2025-03-31 02:48:00,605.66,606.07,605.55,605.72,57.869,2025-03-31 02:48:59.999,35057.789,651,23.848,14448.83508,0
4489,2025-03-31 02:49:00,605.71,606.19,605.62,605.9,83.81,2025-03-31 02:49:59.999,50776.79892,624,45.993,27866.60271,0
4490,2025-03-31 02:50:00,605.9,606.73,605.81,606.29,236.933,2025-03-31 02:50:59.999,143676.71909,1249,182.875,110890.77996,0
4491,2025-03-31 02:51:00,606.3,606.4,605.53,605.7,133.33,2025-03-31 02:51:59.999,80804.54481,920,69.643,42206.98111,0
4492,2025-03-31 02:52:00,605.7,606.1,605.63,606.03,67.836,2025-03-31 02:52:59.999,41102.59327,575,46.875,28402.272,0
4493,2025-03-31 02:53:00,606.04,606.2,605.0,605.13,180.924,2025-03-31 02:53:59.999,109574.73807,753,21.963,13304.86419,0
4494,2025-03-31 02:54:00,605.14,605.17,604.66,604.66,99.314,2025-03-31 02:54:59.999,60080.44878,435,33.307,20150.99587,0
4495,2025-03-31 02:55:00,604.67,604.7,604.26,604.58,59.047,2025-03-31 02:55:59.999,35692.24141,559,23.625,14280.83174,0
4496,2025-03-31 02:56:00,604.58,604.63,603.92,604.12,221.554,2025-03-31 02:56:59.999,133884.23081,779,22.948,13865.74075,0
4497,2025-03-31 02:57:00,604.12,604.12,603.83,604.06,150.202,2025-03-31 02:57:59.999,90712.31099,325,80.509,48621.60156,0
4498,2025-03-31 02:58:00,604.08,604.23,603.92,604.17,73.434,2025-03-31 02:58:59.999,44360.36645,286,33.387,20170.83443,0
4499,2025-03-31 02:59:00,604.16,604.17,603.81,603.81,86.685,2025-03-31 02:59:59.999,52352.02473,233,3.808,2300.15824,0
4500,2025-03-31 03:00:00,603.85,604.15,603.8,603.8,49.553,2025-03-31 03:00:59.999,29927.10428,596,22.795,13766.62166,0
4501,2025-03-31 03:01:00,603.81,604.2,603.52,604.17,67.195,2025-03-31 03:01:59.999,40575.27847,672,27.405,16550.29074,0
4502,2025-03-31 03:02:00,604.18,604.4,603.85,603.85,54.906,2025-03-31 03:02:59.999,33176.04136,497,22.243,13440.69474,0
4503,2025-03-31 03:03:00,603.85,604.5,603.85,604.33,73.308,2025-03-31 03:03:59.999,44302.63517,273,21.692,13108.86679,0
4504,2025-03-31 03:04:00,604.34,604.74,604.34,604.74,57.506,2025-03-31 03:04:59.999,34764.63164,280,24.738,14955.60933,0
4505,2025-03-31 03:05:00,604.75,604.8,604.59,604.61,48.978,2025-03-31 03:05:59.999,29617.43273,274,8.228,4975.29424,0
4506,2025-03-31 03:06:00,604.6,604.99,604.5,604.86,56.729,2025-03-31 03:06:59.999,34306.69399,411,34.047,20589.9465,0
4507,2025-03-31 03:07:00,604.87,604.9,604.4,604.69,165.48,2025-03-31 03:07:59.999,100070.93068,554,90.992,55024.03219,0
4508,2025-03-31 03:08:00,604.7,604.97,604.5,604.53,106.6,2025-03-31 03:08:59.999,64469.014,538,48.941,29596.98999,0
4509,2025-03-31 03:09:00,604.53,604.53,603.92,603.92,59.647,2025-03-31 03:09:59.999,36036.65296,466,23.375,14121.44007,0
4510,2025-03-31 03:10:00,603.92,603.92,603.45,603.45,136.179,2025-03-31 03:10:59.999,82201.17156,521,57.59,34760.46088,0
4511,2025-03-31 03:11:00,603.45,603.7,603.23,603.4,81.551,2025-03-31 03:11:59.999,49212.71424,511,25.928,15646.06536,0
4512,2025-03-31 03:12:00,603.41,603.58,603.1,603.1,54.903,2025-03-31 03:12:59.999,33126.20197,458,12.279,7408.21748,0
4513,2025-03-31 03:13:00,603.1,603.1,602.55,602.59,178.819,2025-03-31 03:13:59.999,107808.80908,582,7.31,4406.49781,0
4514,2025-03-31 03:14:00,602.59,602.59,602.06,602.11,242.892,2025-03-31 03:14:59.999,146285.92154,698,48.36,29122.88416,0
4515,2025-03-31 03:15:00,602.12,602.39,601.89,602.37,163.651,2025-03-31 03:15:59.999,98531.00662,497,108.397,65264.26808,0
4516,2025-03-31 03:16:00,602.38,602.59,602.12,602.12,114.189,2025-03-31 03:16:59.999,68788.34885,610,67.622,40736.88476,0
4517,2025-03-31 03:17:00,602.12,602.12,601.46,601.48,115.558,2025-03-31 03:17:59.999,69531.94641,570,23.288,14009.90695,0
4518,2025-03-31 03:18:00,601.49,601.73,601.41,601.49,108.556,2025-03-31 03:18:59.999,65303.02561,527,82.58,49677.21097,0
4519,2025-03-31 03:19:00,601.48,601.56,600.95,601.19,486.146,2025-03-31 03:19:59.999,292241.85612,1199,62.664,37679.13786,0
4520,2025-03-31 03:20:00,601.19,601.34,600.91,601.07,368.125,2025-03-31 03:20:59.999,221277.50874,686,120.007,72141.3256,0
4521,2025-03-31 03:21:00,601.08,601.29,601.08,601.29,146.415,2025-03-31 03:21:59.999,88020.54641,404,67.676,40683.80417,0
4522,2025-03-31 03:22:00,601.3,601.74,601.3,601.69,190.709,2025-03-31 03:22:59.999,114731.7223,454,103.19,62078.17716,0
4523,2025-03-31 03:23:00,601.69,601.8,601.31,601.8,156.76,2025-03-31 03:23:59.999,94302.92517,564,64.492,38795.60211,0
4524,2025-03-31 03:24:00,601.8,602.4,601.8,602.33,73.843,2025-03-31 03:24:59.999,44468.95898,557,41.549,25020.66647,0
4525,2025-03-31 03:25:00,602.32,602.45,602.03,602.11,69.262,2025-03-31 03:25:59.999,41708.8185,594,33.769,20335.85174,0
4526,2025-03-31 03:26:00,602.11,602.18,601.9,602.15,52.873,2025-03-31 03:26:59.999,31833.67753,402,30.147,18151.85954,0
4527,2025-03-31 03:27:00,602.16,602.2,601.9,602.18,47.597,2025-03-31 03:27:59.999,28658.31096,429,32.217,19397.58448,0
4528,2025-03-31 03:28:00,602.18,602.5,602.15,602.35,30.303,2025-03-31 03:28:59.999,18253.00113,405,16.552,9969.69728,0
4529,2025-03-31 03:29:00,602.34,602.6,602.34,602.41,45.59,2025-03-31 03:29:59.999,27467.4303,248,32.934,19841.33272,0
4530,2025-03-31 03:30:00,602.41,602.9,602.4,602.73,54.356,2025-03-31 03:30:59.999,32761.38034,533,40.683,24520.2004,0
4531,2025-03-31 03:31:00,602.74,603.0,602.31,602.31,189.246,2025-03-31 03:31:59.999,114078.99126,745,106.693,64320.06037,0
4532,2025-03-31 03:32:00,602.31,602.4,601.7,602.04,51.395,2025-03-31 03:32:59.999,30943.16284,792,17.213,10362.15059,0
4533,2025-03-31 03:33:00,602.05,602.1,601.49,601.49,139.265,2025-03-31 03:33:59.999,83795.63642,661,12.784,7693.48044,0
4534,2025-03-31 03:34:00,601.5,601.56,601.3,601.31,128.711,2025-03-31 03:34:59.999,77409.74583,446,36.868,22176.00198,0
4535,2025-03-31 03:35:00,601.31,601.31,601.1,601.1,42.269,2025-03-31 03:35:59.999,25411.11116,292,22.861,13742.93197,0
4536,2025-03-31 03:36:00,601.11,601.42,601.0,601.01,57.717,2025-03-31 03:36:59.999,34700.03149,463,27.317,16425.30306,0
4537,2025-03-31 03:37:00,601.01,601.01,600.64,600.76,178.185,2025-03-31 03:37:59.999,107064.76064,640,29.088,17476.02274,0
4538,2025-03-31 03:38:00,600.76,600.85,600.52,600.76,128.049,2025-03-31 03:38:59.999,76920.08426,495,38.392,23064.21831,0
4539,2025-03-31 03:39:00,600.76,601.0,600.7,600.97,178.189,2025-03-31 03:39:59.999,107078.93957,532,127.782,76789.46913,0
4540,2025-03-31 03:40:00,600.97,601.0,600.51,600.52,85.436,2025-03-31 03:40:59.999,51318.28472,356,6.76,4061.3898,0
4541,2025-03-31 03:41:00,600.52,600.52,600.31,600.34,68.551,2025-03-31 03:41:59.999,41159.30344,483,16.051,9636.98678,0
4542,2025-03-31 03:42:00,600.34,600.59,600.34,600.58,42.772,2025-03-31 03:42:59.999,25684.12758,431,26.721,16046.46085,0
4543,2025-03-31 03:43:00,600.58,600.58,600.41,600.54,18.245,2025-03-31 03:43:59.999,10956.29081,248,14.297,8585.40229,0
4544,2025-03-31 03:44:00,600.55,600.57,600.3,600.31,27.278,2025-03-31 03:44:59.999,16378.95715,272,8.766,5263.74421,0
4545,2025-03-31 03:45:00,600.31,600.35,600.07,600.07,59.007,2025-03-31 03:45:59.999,35420.70076,415,3.478,2087.78997,0
4546,2025-03-31 03:46:00,600.08,600.08,599.65,599.65,799.463,2025-03-31 03:46:59.999,479647.5866,1074,22.173,13298.47276,0
4547,2025-03-31 03:47:00,599.66,599.71,599.01,599.2,279.993,2025-03-31 03:47:59.999,167835.36635,996,142.129,85203.55455,0
4548,2025-03-31 03:48:00,599.19,599.65,599.0,599.37,1967.954,2025-03-31 03:48:59.999,1179600.43761,1242,801.76,480496.25449,0
4549,2025-03-31 03:49:00,599.37,599.59,599.0,599.58,862.241,2025-03-31 03:49:59.999,516726.59984,681,221.757,132889.99462,0
4550,2025-03-31 03:50:00,599.59,599.7,599.3,599.61,992.824,2025-03-31 03:50:59.999,595091.03927,646,82.153,49247.24215,0
4551,2025-03-31 03:51:00,599.62,599.89,599.21,599.32,301.192,2025-03-31 03:51:59.999,180529.64903,520,24.592,14742.95545,0
4552,2025-03-31 03:52:00,599.31,599.59,599.1,599.17,65.7,2025-03-31 03:52:59.999,39371.48277,387,52.623,31535.16144,0
4553,2025-03-31 03:53:00,599.17,599.5,598.98,599.04,666.803,2025-03-31 03:53:59.999,399544.05747,540,185.876,111375.32595,0
4554,2025-03-31 03:54:00,599.04,599.36,599.03,599.27,100.871,2025-03-31 03:54:59.999,60445.28856,307,67.738,40588.98157,0
4555,2025-03-31 03:55:00,599.27,599.5,599.0,599.45,553.458,2025-03-31 03:55:59.999,331658.24436,715,389.512,233402.18012,0
4556,2025-03-31 03:56:00,599.44,599.58,599.2,599.21,317.288,2025-03-31 03:56:59.999,190211.52222,473,89.311,53538.63721,0
4557,2025-03-31 03:57:00,599.21,599.42,599.21,599.31,194.334,2025-03-31 03:57:59.999,116467.87885,439,83.981,50330.25363,0
4558,2025-03-31 03:58:00,599.3,599.34,599.0,599.06,290.571,2025-03-31 03:58:59.999,174111.5405,394,73.964,44312.59795,0
4559,2025-03-31 03:59:00,599.06,599.37,599.01,599.35,476.166,2025-03-31 03:59:59.999,285291.64299,385,429.555,257365.42699,0
4560,2025-03-31 04:00:00,599.34,599.87,599.34,599.87,368.183,2025-03-31 04:00:59.999,220766.59374,1120,203.988,122316.68122,0
4561,2025-03-31 04:01:00,599.88,600.1,599.83,599.97,138.438,2025-03-31 04:01:59.999,83058.16539,668,112.914,67743.10034,0
4562,2025-03-31 04:02:00,599.97,600.64,599.97,600.5,293.093,2025-03-31 04:02:59.999,175970.51659,667,250.367,150316.25186,0
4563,2025-03-31 04:03:00,600.51,600.9,600.4,600.9,257.026,2025-03-31 04:03:59.999,154352.90416,469,57.88,34760.7078,0
4564,2025-03-31 04:04:00,600.9,601.61,600.89,601.34,213.063,2025-03-31 04:04:59.999,128107.40326,685,140.67,84567.83592,0
4565,2025-03-31 04:05:00,601.33,601.58,601.23,601.32,220.208,2025-03-31 04:05:59.999,132441.63079,473,118.778,71440.371,0
4566,2025-03-31 04:06:00,601.32,601.38,601.06,601.07,81.841,2025-03-31 04:06:59.999,49209.23094,283,20.195,12142.52611,0
4567,2025-03-31 04:07:00,601.07,601.3,600.7,600.89,67.168,2025-03-31 04:07:59.999,40362.16049,715,23.87,14343.92961,0
4568,2025-03-31 04:08:00,600.9,601.4,600.9,600.91,70.293,2025-03-31 04:08:59.999,42250.49752,629,44.36,26660.22404,0
4569,2025-03-31 04:09:00,600.92,601.5,600.27,600.8,1552.915,2025-03-31 04:09:59.999,933077.81308,1537,573.929,344789.42934,0
4570,2025-03-31 04:10:00,600.81,600.82,600.72,600.73,35.442,2025-03-31 04:10:59.999,21291.65444,228,14.033,8430.32611,0
4571,2025-03-31 04:11:00,600.73,600.9,600.73,600.74,126.984,2025-03-31 04:11:59.999,76289.07033,337,108.768,65344.19782,0
4572,2025-03-31 04:12:00,600.73,600.73,600.01,600.01,54.212,2025-03-31 04:12:59.999,32548.17457,460,13.008,7808.99175,0
4573,2025-03-31 04:13:00,600.0,600.22,599.9,600.22,61.492,2025-03-31 04:13:59.999,36899.04997,451,29.011,17409.10906,0
4574,2025-03-31 04:14:00,600.21,600.22,600.03,600.14,60.301,2025-03-31 04:14:59.999,36191.65664,260,14.271,8565.08997,0
4575,2025-03-31 04:15:00,600.14,600.2,599.91,600.09,133.725,2025-03-31 04:15:59.999,80243.22039,623,84.598,50762.63411,0
4576,2025-03-31 04:16:00,600.09,600.09,599.6,599.76,436.177,2025-03-31 04:16:59.999,261654.32964,779,352.47,211433.06044,0
4577,2025-03-31 04:17:00,599.75,599.99,599.39,599.99,331.338,2025-03-31 04:17:59.999,198686.48062,556,155.603,93299.57293,0
4578,2025-03-31 04:18:00,599.98,600.0,599.8,599.9,189.947,2025-03-31 04:18:59.999,113949.73249,397,33.857,20310.59457,0
4579,2025-03-31 04:19:00,599.9,599.96,599.8,599.9,97.086,2025-03-31 04:19:59.999,58236.45994,297,28.178,16903.03966,0
4580,2025-03-31 04:20:00,599.9,600.03,599.8,600.0,51.972,2025-03-31 04:20:59.999,31178.22525,263,28.702,17219.16518,0
4581,2025-03-31 04:21:00,599.99,600.18,599.8,599.8,87.202,2025-03-31 04:21:59.999,52328.99565,468,19.959,11976.54629,0
4582,2025-03-31 04:22:00,599.81,599.81,599.1,599.21,288.915,2025-03-31 04:22:59.999,173209.70354,803,65.131,39039.45896,0
4583,2025-03-31 04:23:00,599.2,599.45,599.2,599.38,157.183,2025-03-31 04:23:59.999,94200.26173,420,107.696,64540.67452,0
4584,2025-03-31 04:24:00,599.38,599.38,599.18,599.2,115.785,2025-03-31 04:24:59.999,69390.79916,377,5.234,3136.50815,0
4585,2025-03-31 04:25:00,599.2,599.5,599.16,599.5,115.752,2025-03-31 04:25:59.999,69369.76362,496,89.859,53851.88383,0
4586,2025-03-31 04:26:00,599.49,600.57,599.49,600.56,551.778,2025-03-31 04:26:59.999,331033.53374,831,514.586,308720.18175,0
4587,2025-03-31 04:27:00,600.57,600.8,600.36,600.36,83.912,2025-03-31 04:27:59.999,50403.00431,385,22.302,13395.92263,0
4588,2025-03-31 04:28:00,600.37,600.37,599.9,600.05,77.557,2025-03-31 04:28:59.999,46538.12519,452,35.41,21246.86645,0
4589,2025-03-31 04:29:00,600.05,600.84,599.97,600.79,186.402,2025-03-31 04:29:59.999,111971.75552,390,170.129,102200.55128,0
4590,2025-03-31 04:30:00,600.79,600.79,600.19,600.22,93.192,2025-03-31 04:30:59.999,55950.85332,440,14.383,8636.82058,0
4591,2025-03-31 04:31:00,600.22,600.52,600.05,600.27,265.57,2025-03-31 04:31:59.999,159408.4218,672,104.339,62621.27789,0
4592,2025-03-31 04:32:00,600.27,600.91,600.27,600.68,76.261,2025-03-31 04:32:59.999,45806.04492,460,58.963,35413.2302,0
4593,2025-03-31 04:33:00,600.68,600.72,600.37,600.58,44.644,2025-03-31 04:33:59.999,26812.47909,394,18.364,11028.90079,0
4594,2025-03-31 04:34:00,600.59,600.93,600.53,600.93,35.141,2025-03-31 04:34:59.999,21109.38304,229,24.256,14570.84875,0
4595,2025-03-31 04:35:00,600.92,601.0,600.69,600.97,51.571,2025-03-31 04:35:59.999,30989.33087,357,37.958,22809.76231,0
4596,2025-03-31 04:36:00,600.97,600.98,600.6,600.6,69.478,2025-03-31 04:36:59.999,41750.48451,241,7.299,4386.48187,0
4597,2025-03-31 04:37:00,600.61,600.9,600.6,600.81,46.543,2025-03-31 04:37:59.999,27958.59876,228,25.278,15184.8293,0
4598,2025-03-31 04:38:00,600.81,601.4,600.8,601.3,70.303,2025-03-31 04:38:59.999,42257.11684,295,62.572,37608.87248,0
4599,2025-03-31 04:39:00,601.31,601.74,601.31,601.66,53.519,2025-03-31 04:39:59.999,32195.46757,189,48.0,28875.04501,0
4600,2025-03-31 04:40:00,601.67,602.35,601.66,602.26,237.315,2025-03-31 04:40:59.999,142893.75541,579,204.051,122867.75286,0
4601,2025-03-31 04:41:00,602.26,602.5,602.12,602.18,80.03,2025-03-31 04:41:59.999,48204.42302,471,44.845,27012.6504,0
4602,2025-03-31 04:42:00,602.18,602.39,602.14,602.18,78.883,2025-03-31 04:42:59.999,47505.16157,308,54.764,32980.14721,0
4603,2025-03-31 04:43:00,602.18,602.19,602.0,602.0,26.37,2025-03-31 04:43:59.999,15877.7161,184,2.561,1541.98583,0
4604,2025-03-31 04:44:00,601.99,602.29,601.91,602.17,42.082,2025-03-31 04:44:59.999,25338.27914,323,26.673,16060.01996,0
4605,2025-03-31 04:45:00,602.18,602.98,602.18,602.71,159.666,2025-03-31 04:45:59.999,96227.34451,861,130.199,78468.88997,0
4606,2025-03-31 04:46:00,602.7,602.71,602.3,602.4,54.701,2025-03-31 04:46:59.999,32955.56491,490,29.782,17942.36208,0
4607,2025-03-31 04:47:00,602.4,602.77,602.32,602.61,52.671,2025-03-31 04:47:59.999,31735.9267,523,28.106,16936.89052,0
4608,2025-03-31 04:48:00,602.6,602.7,602.36,602.38,110.792,2025-03-31 04:48:59.999,66754.63954,454,27.162,16365.41129,0
4609,2025-03-31 04:49:00,602.39,602.8,602.38,602.67,26.629,2025-03-31 04:49:59.999,16047.57995,416,12.626,7609.14953,0
4610,2025-03-31 04:50:00,602.68,602.75,602.6,602.61,35.059,2025-03-31 04:50:59.999,21129.26095,274,13.442,8101.42762,0
4611,2025-03-31 04:51:00,602.6,602.61,601.7,601.71,46.607,2025-03-31 04:51:59.999,28058.20894,486,9.035,5440.61198,0
4612,2025-03-31 04:52:00,601.71,601.99,601.59,601.87,62.629,2025-03-31 04:52:59.999,37689.98239,361,24.368,14664.16223,0
4613,2025-03-31 04:53:00,601.88,601.88,601.71,601.79,29.232,2025-03-31 04:53:59.999,17591.20438,175,18.335,11033.49985,0
4614,2025-03-31 04:54:00,601.78,602.2,601.78,602.19,18.257,2025-03-31 04:54:59.999,10991.15995,229,11.119,6693.48105,0
4615,2025-03-31 04:55:00,602.19,602.19,601.7,601.71,30.132,2025-03-31 04:55:59.999,18134.93249,318,6.748,4061.35315,0
4616,2025-03-31 04:56:00,601.7,601.86,601.6,601.61,23.436,2025-03-31 04:56:59.999,14100.61883,325,14.051,8454.00175,0
4617,2025-03-31 04:57:00,601.61,601.85,601.47,601.47,40.258,2025-03-31 04:57:59.999,24220.9596,333,18.557,11164.89666,0
4618,2025-03-31 04:58:00,601.48,601.77,601.48,601.66,34.045,2025-03-31 04:58:59.999,20483.28679,250,20.135,12114.1895,0
4619,2025-03-31 04:59:00,601.66,601.67,601.6,601.61,31.859,2025-03-31 04:59:59.999,19167.80367,149,4.881,2936.53734,0
4620,2025-03-31 05:00:00,601.6,601.76,601.38,601.68,70.812,2025-03-31 05:00:59.999,42599.62428,616,23.421,14089.78726,0
4621,2025-03-31 05:01:00,601.68,602.1,601.68,602.02,76.109,2025-03-31 05:01:59.999,45809.89897,437,52.147,31385.80767,0
4622,2025-03-31 05:02:00,602.02,602.39,602.01,602.33,76.196,2025-03-31 05:02:59.999,45888.93043,445,49.682,29920.68357,0
4623,2025-03-31 05:03:00,602.33,602.7,602.13,602.68,56.734,2025-03-31 05:03:59.999,34178.6644,592,41.335,24902.0858,0
4624,2025-03-31 05:04:00,602.69,602.74,602.2,602.21,44.781,2025-03-31 05:04:59.999,26985.83702,407,19.385,11681.40244,0
4625,2025-03-31 05:05:00,602.21,602.67,602.21,602.67,100.542,2025-03-31 05:05:59.999,60560.68644,375,24.822,14951.18958,0
4626,2025-03-31 05:06:00,602.67,603.13,602.67,603.0,199.971,2025-03-31 05:06:59.999,120574.27769,532,174.327,105114.56971,0
4627,2025-03-31 05:07:00,603.01,603.01,602.3,602.3,149.613,2025-03-31 05:07:59.999,90181.38828,465,62.286,37553.24203,0
4628,2025-03-31 05:08:00,602.3,602.7,602.23,602.6,97.799,2025-03-31 05:08:59.999,58909.1195,413,33.305,20061.69569,0
4629,2025-03-31 05:09:00,602.61,603.19,602.61,602.63,138.056,2025-03-31 05:09:59.999,83229.21332,664,91.233,54998.49055,0
4630,2025-03-31 05:10:00,602.63,603.1,602.62,602.85,45.76,2025-03-31 05:10:59.999,27585.05038,370,26.34,15877.43082,0
4631,2025-03-31 05:11:00,602.84,603.0,602.7,602.93,47.942,2025-03-31 05:11:59.999,28901.47503,338,43.302,26104.41079,0
4632,2025-03-31 05:12:00,602.93,603.4,602.76,603.4,75.261,2025-03-31 05:12:59.999,45382.59559,437,48.922,29503.70032,0
4633,2025-03-31 05:13:00,603.4,603.57,603.31,603.49,50.432,2025-03-31 05:13:59.999,30435.17609,340,36.153,21817.80923,0
4634,2025-03-31 05:14:00,603.49,603.58,603.4,603.4,19.484,2025-03-31 05:14:59.999,11757.56197,204,15.47,9335.35303,0
4635,2025-03-31 05:15:00,603.41,603.58,603.1,603.21,35.181,2025-03-31 05:15:59.999,21227.70802,370,13.792,8321.93747,0
4636,2025-03-31 05:16:00,603.21,603.7,603.18,603.7,25.267,2025-03-31 05:16:59.999,15247.04338,341,18.013,10870.05743,0
4637,2025-03-31 05:17:00,603.7,603.85,603.2,603.2,50.185,2025-03-31 05:17:59.999,30296.97857,429,29.599,17870.3226,0
4638,2025-03-31 05:18:00,603.19,603.19,602.51,602.76,72.214,2025-03-31 05:18:59.999,43530.69546,652,25.202,15190.61504,0
4639,2025-03-31 05:19:00,602.77,603.3,602.77,603.3,48.317,2025-03-31 05:19:59.999,29140.20937,315,17.254,10404.85247,0
4640,2025-03-31 05:20:00,603.3,603.49,603.2,603.43,33.624,2025-03-31 05:20:59.999,20287.62821,359,17.778,10726.78521,0
4641,2025-03-31 05:21:00,603.44,603.55,603.21,603.35,48.985,2025-03-31 05:21:59.999,29559.05067,414,28.909,17444.68471,0
4642,2025-03-31 05:22:00,603.34,603.5,603.22,603.22,35.101,2025-03-31 05:22:59.999,21180.62306,202,7.992,4822.49003,0
4643,2025-03-31 05:23:00,603.21,603.66,603.0,603.54,488.748,2025-03-31 05:23:59.999,294888.49203,786,271.994,164092.37283,0
4644,2025-03-31 05:24:00,603.55,604.52,603.49,604.31,453.721,2025-03-31 05:24:59.999,274094.8878,896,358.356,216467.39006,0
4645,2025-03-31 05:25:00,604.31,604.6,604.24,604.59,67.405,2025-03-31 05:25:59.999,40739.46128,209,49.816,30109.10005,0
4646,2025-03-31 05:26:00,604.6,604.67,604.41,604.42,57.389,2025-03-31 05:26:59.999,34695.35814,381,10.263,6204.4909,0
4647,2025-03-31 05:27:00,604.42,604.6,604.35,604.59,60.113,2025-03-31 05:27:59.999,36334.72445,322,33.112,20014.0675,0
4648,2025-03-31 05:28:00,604.59,604.67,604.3,604.3,103.494,2025-03-31 05:28:59.999,62566.11238,279,3.426,2071.36581,0
4649,2025-03-31 05:29:00,604.3,604.37,604.24,604.32,677.448,2025-03-31 05:29:59.999,409344.5201,314,43.398,26225.0111,0
4650,2025-03-31 05:30:00,604.31,604.45,604.3,604.31,50.503,2025-03-31 05:30:59.999,30523.11227,308,25.918,15664.3969,0
4651,2025-03-31 05:31:00,604.31,604.46,604.3,604.31,36.216,2025-03-31 05:31:59.999,21887.71286,251,25.005,15112.38484,0
4652,2025-03-31 05:32:00,604.31,604.36,603.78,603.86,657.249,2025-03-31 05:32:59.999,397126.7112,462,23.603,14258.15328,0
4653,2025-03-31 05:33:00,603.87,604.03,603.69,603.7,44.36,2025-03-31 05:33:59.999,26786.60578,304,21.538,13006.18957,0
4654,2025-03-31 05:34:00,603.69,603.89,603.64,603.78,36.123,2025-03-31 05:34:59.999,21810.2736,341,15.082,9106.11477,0
4655,2025-03-31 05:35:00,603.78,603.9,603.59,603.6,21.959,2025-03-31 05:35:59.999,13256.85692,299,5.945,3589.2984,0
4656,2025-03-31 05:36:00,603.59,603.6,603.0,603.29,89.872,2025-03-31 05:36:59.999,54205.37162,569,38.36,23134.45655,0
4657,2025-03-31 05:37:00,603.29,603.5,603.1,603.16,61.535,2025-03-31 05:37:59.999,37128.92578,351,8.9,5369.45306,0
4658,2025-03-31 05:38:00,603.17,603.2,603.03,603.2,14.646,2025-03-31 05:38:59.999,8833.70257,294,5.324,3211.09326,0
4659,2025-03-31 05:39:00,603.2,603.3,603.1,603.21,39.929,2025-03-31 05:39:59.999,24085.17295,256,24.075,14522.16685,0
4660,2025-03-31 05:40:00,603.22,603.39,603.21,603.34,35.011,2025-03-31 05:40:59.999,21122.81725,359,9.59,5785.64004,0
4661,2025-03-31 05:41:00,603.35,603.35,602.8,602.8,61.983,2025-03-31 05:41:59.999,37376.44609,362,11.092,6689.43069,0
4662,2025-03-31 05:42:00,602.8,602.99,602.8,602.99,34.376,2025-03-31 05:42:59.999,20723.35448,264,26.157,15768.50948,0
4663,2025-03-31 05:43:00,602.99,603.1,602.78,603.09,16.158,2025-03-31 05:43:59.999,9742.04258,299,9.031,5445.02185,0
4664,2025-03-31 05:44:00,603.1,603.3,603.1,603.27,14.819,2025-03-31 05:44:59.999,8938.501,340,8.525,5142.16786,0
4665,2025-03-31 05:45:00,603.26,603.3,603.03,603.03,17.033,2025-03-31 05:45:59.999,10273.49133,288,6.268,3780.91473,0
4666,2025-03-31 05:46:00,603.03,603.03,602.51,602.51,23.348,2025-03-31 05:46:59.999,14073.60687,330,5.734,3457.28561,0
4667,2025-03-31 05:47:00,602.5,603.0,602.41,602.91,44.906,2025-03-31 05:47:59.999,27063.89149,402,29.81,17964.95679,0
4668,2025-03-31 05:48:00,602.91,603.1,602.8,602.93,62.984,2025-03-31 05:48:59.999,37977.5096,478,45.403,27376.20534,0
4669,2025-03-31 05:49:00,602.93,602.93,602.5,602.5,33.53,2025-03-31 05:49:59.999,20208.84874,263,3.324,2003.59055,0
4670,2025-03-31 05:50:00,602.51,602.69,602.4,602.69,26.67,2025-03-31 05:50:59.999,16071.12823,222,10.446,6294.32672,0
4671,2025-03-31 05:51:00,602.7,603.09,602.68,603.09,42.79,2025-03-31 05:51:59.999,25796.39897,225,35.654,21494.62024,0
4672,2025-03-31 05:52:00,603.1,603.1,602.8,602.81,59.541,2025-03-31 05:52:59.999,35900.02508,212,16.532,9966.27997,0
4673,2025-03-31 05:53:00,602.8,603.0,602.09,602.37,456.801,2025-03-31 05:53:59.999,275194.84398,704,103.46,62318.83962,0
4674,2025-03-31 05:54:00,602.37,602.44,601.58,601.82,379.66,2025-03-31 05:54:59.999,228524.81922,710,88.393,53211.30744,0
4675,2025-03-31 05:55:00,601.82,602.08,601.81,602.05,114.767,2025-03-31 05:55:59.999,69086.7867,286,99.662,59993.78745,0
4676,2025-03-31 05:56:00,602.05,602.16,602.04,602.16,20.291,2025-03-31 05:56:59.999,12217.20004,103,16.862,10152.67771,0
4677,2025-03-31 05:57:00,602.15,602.44,602.1,602.43,32.331,2025-03-31 05:57:59.999,19470.32432,250,12.997,7827.47608,0
4678,2025-03-31 05:58:00,602.44,602.47,602.3,602.36,17.058,2025-03-31 05:58:59.999,10275.03817,174,12.778,7696.63061,0
4679,2025-03-31 05:59:00,602.35,602.36,602.1,602.34,51.921,2025-03-31 05:59:59.999,31266.17221,218,15.443,9299.7454,0
4680,2025-03-31 06:00:00,602.34,602.96,602.33,602.95,82.143,2025-03-31 06:00:59.999,49510.65392,573,68.031,41004.62793,0
4681,2025-03-31 06:01:00,602.96,603.2,602.8,602.81,50.564,2025-03-31 06:01:59.999,30491.90175,408,32.151,19389.12402,0
4682,2025-03-31 06:02:00,602.8,603.06,602.57,602.82,54.444,2025-03-31 06:02:59.999,32821.63992,326,29.603,17846.77697,0
4683,2025-03-31 06:03:00,602.81,603.19,602.81,603.0,26.961,2025-03-31 06:03:59.999,16257.56388,192,20.196,12178.00256,0
4684,2025-03-31 06:04:00,603.0,603.0,602.2,602.26,56.79,2025-03-31 06:04:59.999,34222.72081,449,20.828,12552.88284,0
4685,2025-03-31 06:05:00,602.26,602.29,602.1,602.29,58.594,2025-03-31 06:05:59.999,35285.83967,281,38.201,23004.59127,0
4686,2025-03-31 06:06:00,602.28,602.34,602.1,602.1,14.767,2025-03-31 06:06:59.999,8893.22976,203,8.172,4921.46807,0
4687,2025-03-31 06:07:00,602.11,602.11,601.73,601.83,88.303,2025-03-31 06:07:59.999,53149.87328,367,14.357,8639.81283,0
4688,2025-03-31 06:08:00,601.83,601.9,601.68,601.69,55.774,2025-03-31 06:08:59.999,33565.22889,343,16.923,10184.62589,0
4689,2025-03-31 06:09:00,601.68,602.2,601.68,602.15,73.001,2025-03-31 06:09:59.999,43945.04792,374,53.503,32206.8016,0
4690,2025-03-31 06:10:00,602.15,602.23,602.15,602.23,19.603,2025-03-31 06:10:59.999,11804.56036,135,9.224,5554.53742,0
4691,2025-03-31 06:11:00,602.23,602.46,602.23,602.35,17.836,2025-03-31 06:11:59.999,10743.83448,165,8.921,5373.59592,0
4692,2025-03-31 06:12:00,602.36,602.36,601.62,601.63,51.518,2025-03-31 06:12:59.999,31018.03775,380,11.713,7053.97309,0
4693,2025-03-31 06:13:00,601.63,601.63,600.95,600.96,114.587,2025-03-31 06:13:59.999,68890.86815,566,17.339,10423.65007,0
4694,2025-03-31 06:14:00,600.95,601.06,600.8,600.81,138.33,2025-03-31 06:14:59.999,83126.11563,385,14.643,8799.64388,0
4695,2025-03-31 06:15:00,600.8,601.2,600.62,601.12,147.233,2025-03-31 06:15:59.999,88466.742,552,48.45,29112.55579,0
4696,2025-03-31 06:16:00,601.12,601.51,601.11,601.21,42.803,2025-03-31 06:16:59.999,25738.00936,561,25.452,15303.92022,0
4697,2025-03-31 06:17:00,601.21,601.33,601.0,601.33,41.72,2025-03-31 06:17:59.999,25079.30363,326,30.677,18440.64901,0
4698,2025-03-31 06:18:00,601.33,601.6,600.98,601.6,149.263,2025-03-31 06:18:59.999,89733.72084,569,83.484,50181.26145,0
4699,2025-03-31 06:19:00,601.6,601.83,601.31,601.31,121.234,2025-03-31 06:19:59.999,72947.31834,528,24.551,14771.26653,0
4700,2025-03-31 06:20:00,601.3,601.86,601.21,601.7,348.87,2025-03-31 06:20:59.999,209861.0532,804,250.423,150619.22635,0
4701,2025-03-31 06:21:00,601.7,601.8,601.3,601.38,155.97,2025-03-31 06:21:59.999,93823.2391,589,19.261,11584.53302,0
4702,2025-03-31 06:22:00,601.37,602.1,601.3,602.01,139.35,2025-03-31 06:22:59.999,83822.18245,486,107.615,64737.6978,0
4703,2025-03-31 06:23:00,602.01,602.05,601.64,601.77,78.764,2025-03-31 06:23:59.999,47404.25266,285,11.434,6881.30888,0
4704,2025-03-31 06:24:00,601.76,601.9,601.33,601.34,192.263,2025-03-31 06:24:59.999,115668.81405,345,68.32,41111.81576,0
4705,2025-03-31 06:25:00,601.33,601.37,600.96,600.96,62.016,2025-03-31 06:25:59.999,37290.14193,394,20.588,12379.89408,0
4706,2025-03-31 06:26:00,600.96,600.96,600.78,600.78,40.319,2025-03-31 06:26:59.999,24225.60122,213,3.438,2065.70029,0
4707,2025-03-31 06:27:00,600.77,600.77,600.5,600.5,173.022,2025-03-31 06:27:59.999,103916.17456,341,123.51,74179.65943,0
4708,2025-03-31 06:28:00,600.51,600.64,600.38,600.38,154.061,2025-03-31 06:28:59.999,92516.43764,391,61.708,37055.15306,0
4709,2025-03-31 06:29:00,600.37,600.5,600.37,600.47,58.867,2025-03-31 06:29:59.999,35343.90776,141,49.525,29734.21011,0
4710,2025-03-31 06:30:00,600.47,600.64,600.2,600.49,190.607,2025-03-31 06:30:59.999,114458.53844,560,139.072,83514.4075,0
4711,2025-03-31 06:31:00,600.49,600.8,600.48,600.8,296.64,2025-03-31 06:31:59.999,178158.277,308,242.554,145680.16797,0
4712,2025-03-31 06:32:00,600.8,600.8,600.22,600.24,310.17,2025-03-31 06:32:59.999,186272.87676,534,47.483,28514.93171,0
4713,2025-03-31 06:33:00,600.25,600.63,600.25,600.63,227.678,2025-03-31 06:33:59.999,136717.95949,380,164.085,98533.06206,0
4714,2025-03-31 06:34:00,600.63,600.79,600.6,600.68,58.623,2025-03-31 06:34:59.999,35213.05077,258,39.175,23530.90509,0
4715,2025-03-31 06:35:00,600.69,600.8,600.61,600.69,200.304,2025-03-31 06:35:59.999,120326.75326,332,88.393,53099.14545,0
4716,2025-03-31 06:36:00,600.69,600.69,599.84,599.84,231.676,2025-03-31 06:36:59.999,139042.46457,696,4.524,2716.42949,0
4717,2025-03-31 06:37:00,599.83,600.3,599.72,600.08,174.942,2025-03-31 06:37:59.999,104973.02673,470,107.719,64634.79689,0
4718,2025-03-31 06:38:00,600.09,600.61,600.08,600.54,199.539,2025-03-31 06:38:59.999,119798.58861,374,146.128,87736.75456,0
4719,2025-03-31 06:39:00,600.54,600.79,600.2,600.3,210.47,2025-03-31 06:39:59.999,126379.09467,531,133.582,80203.6526,0
4720,2025-03-31 06:40:00,600.31,600.48,600.29,600.39,62.95,2025-03-31 06:40:59.999,37792.18789,221,25.441,15273.38031,0
4721,2025-03-31 06:41:00,600.4,600.67,600.26,600.66,258.226,2025-03-31 06:41:59.999,155056.4135,438,143.936,86437.42466,0
4722,2025-03-31 06:42:00,600.66,600.9,600.66,600.9,27.429,2025-03-31 06:42:59.999,16479.00049,208,19.472,11698.91647,0
4723,2025-03-31 06:43:00,600.89,600.89,600.5,600.7,103.554,2025-03-31 06:43:59.999,62196.48113,350,59.944,36002.41155,0
4724,2025-03-31 06:44:00,600.69,600.78,600.59,600.63,48.199,2025-03-31 06:44:59.999,28954.65042,198,19.919,11966.60314,0
4725,2025-03-31 06:45:00,600.63,600.8,600.41,600.7,96.14,2025-03-31 06:45:59.999,57739.08449,380,19.469,11693.08547,0
4726,2025-03-31 06:46:00,600.79,601.09,600.59,600.59,55.835,2025-03-31 06:46:59.999,33549.20545,456,21.763,13078.32731,0
4727,2025-03-31 06:47:00,600.59,600.59,599.63,599.8,189.413,2025-03-31 06:47:59.999,113653.83817,685,13.051,7829.68852,0
4728,2025-03-31 06:48:00,599.8,600.4,599.8,600.4,25.753,2025-03-31 06:48:59.999,15456.74165,188,17.51,10510.26231,0
4729,2025-03-31 06:49:00,600.39,600.48,599.9,600.09,68.374,2025-03-31 06:49:59.999,41035.23149,334,22.377,13426.52758,0
4730,2025-03-31 06:50:00,600.1,600.14,599.77,600.13,94.691,2025-03-31 06:50:59.999,56810.91918,330,23.337,14003.07055,0
4731,2025-03-31 06:51:00,600.13,600.13,599.79,599.79,150.421,2025-03-31 06:51:59.999,90234.94208,385,122.924,73739.87361,0
4732,2025-03-31 06:52:00,599.79,599.9,599.59,599.6,134.068,2025-03-31 06:52:59.999,80405.2124,299,64.911,38928.88742,0
4733,2025-03-31 06:53:00,599.6,599.93,599.59,599.87,116.927,2025-03-31 06:53:59.999,70132.01036,262,99.311,59564.37472,0
4734,2025-03-31 06:54:00,599.88,599.88,599.0,599.35,271.037,2025-03-31 06:54:59.999,162406.02474,822,64.081,38397.17935,0
4735,2025-03-31 06:55:00,599.36,599.4,599.25,599.33,60.652,2025-03-31 06:55:59.999,36351.32162,234,16.217,9719.14561,0
4736,2025-03-31 06:56:00,599.34,599.88,599.34,599.71,72.738,2025-03-31 06:56:59.999,43618.66742,373,41.804,25066.8281,0
4737,2025-03-31 06:57:00,599.7,599.71,599.43,599.57,43.415,2025-03-31 06:57:59.999,26029.5059,320,27.072,16229.89638,0
4738,2025-03-31 06:58:00,599.57,599.57,599.27,599.5,90.912,2025-03-31 06:58:59.999,54488.84414,265,47.212,28294.63427,0
4739,2025-03-31 06:59:00,599.5,599.5,599.13,599.39,110.514,2025-03-31 06:59:59.999,66235.01198,290,24.412,14629.99482,0
4740,2025-03-31 07:00:00,599.4,599.79,599.32,599.72,173.856,2025-03-31 07:00:59.999,104241.06369,944,99.7,59772.36773,0
4741,2025-03-31 07:01:00,599.72,599.78,599.25,599.78,124.942,2025-03-31 07:01:59.999,74899.72373,694,50.901,30514.9768,0
4742,2025-03-31 07:02:00,599.78,600.53,599.78,600.41,140.011,2025-03-31 07:02:59.999,84020.44287,757,69.463,41685.14033,0
4743,2025-03-31 07:03:00,600.41,600.41,600.0,600.15,51.894,2025-03-31 07:03:59.999,31150.28703,547,16.072,9646.52863,0
4744,2025-03-31 07:04:00,600.15,600.7,600.13,600.67,71.769,2025-03-31 07:04:59.999,43100.68061,484,35.846,21527.2142,0
4745,2025-03-31 07:05:00,600.67,601.0,600.6,600.81,62.651,2025-03-31 07:05:59.999,37641.9665,566,29.336,17626.23778,0
4746,2025-03-31 07:06:00,600.8,601.0,600.67,600.87,225.945,2025-03-31 07:06:59.999,135752.67471,842,145.84,87618.65666,0
4747,2025-03-31 07:07:00,600.87,601.18,600.5,600.59,147.904,2025-03-31 07:07:59.999,88891.31313,592,116.814,70210.97383,0
4748,2025-03-31 07:08:00,600.59,600.7,600.02,600.15,83.008,2025-03-31 07:08:59.999,49839.02472,540,28.442,17074.10803,0
4749,2025-03-31 07:09:00,600.15,600.15,599.42,599.69,67.794,2025-03-31 07:09:59.999,40657.09627,649,15.241,9141.22153,0
4750,2025-03-31 07:10:00,599.69,599.7,599.0,599.2,135.571,2025-03-31 07:10:59.999,81242.56766,697,59.402,35593.93539,0
4751,2025-03-31 07:11:00,599.21,599.21,598.75,598.81,241.313,2025-03-31 07:11:59.999,144529.68651,725,56.32,33727.48194,0
4752,2025-03-31 07:12:00,598.81,599.2,598.72,598.72,40.807,2025-03-31 07:12:59.999,24443.224,426,17.866,10701.9765,0
4753,2025-03-31 07:13:00,598.73,599.1,598.72,598.92,82.022,2025-03-31 07:13:59.999,49121.76347,438,16.326,9777.80185,0
4754,2025-03-31 07:14:00,598.92,599.08,598.7,598.8,323.744,2025-03-31 07:14:59.999,193905.732,544,221.041,132396.92824,0
4755,2025-03-31 07:15:00,598.8,598.88,598.4,598.88,142.741,2025-03-31 07:15:59.999,85459.80709,820,90.468,54162.95041,0
4756,2025-03-31 07:16:00,598.88,598.96,598.6,598.81,102.256,2025-03-31 07:16:59.999,61231.19287,614,49.269,29501.1089,0
4757,2025-03-31 07:17:00,598.82,598.9,598.61,598.9,54.037,2025-03-31 07:17:59.999,32358.99904,461,20.435,12237.06304,0
4758,2025-03-31 07:18:00,598.9,598.9,598.1,598.1,94.495,2025-03-31 07:18:59.999,56561.25187,763,27.642,16545.43818,0
4759,2025-03-31 07:19:00,598.11,598.11,597.59,597.8,296.603,2025-03-31 07:19:59.999,177325.84966,1204,131.959,78883.77999,0
4760,2025-03-31 07:20:00,597.8,598.07,597.6,597.89,115.466,2025-03-31 07:20:59.999,69027.87257,626,47.465,28372.47495,0
4761,2025-03-31 07:21:00,597.89,598.37,597.72,597.75,90.085,2025-03-31 07:21:59.999,53877.77813,775,39.185,23434.93034,0
4762,2025-03-31 07:22:00,597.74,598.03,597.73,598.03,79.431,2025-03-31 07:22:59.999,47488.10358,590,32.374,19354.66952,0
4763,2025-03-31 07:23:00,598.04,598.3,597.91,597.91,94.18,2025-03-31 07:23:59.999,56337.71374,601,17.971,10748.97778,0
4764,2025-03-31 07:24:00,597.9,598.1,597.7,597.89,59.697,2025-03-31 07:24:59.999,35692.31109,609,29.105,17401.91927,0
4765,2025-03-31 07:25:00,597.9,598.3,597.83,597.84,63.434,2025-03-31 07:25:59.999,37942.06024,582,17.497,10465.91882,0
4766,2025-03-31 07:26:00,597.84,597.84,597.26,597.52,253.913,2025-03-31 07:26:59.999,151739.98498,835,137.445,82148.5369,0
4767,2025-03-31 07:27:00,597.51,597.8,597.43,597.74,76.759,2025-03-31 07:27:59.999,45868.78033,399,36.341,21715.57028,0
4768,2025-03-31 07:28:00,597.74,598.1,597.74,597.9,29.941,2025-03-31 07:28:59.999,17903.89199,271,13.147,7861.1943,0
4769,2025-03-31 07:29:00,597.9,598.4,597.9,598.27,91.612,2025-03-31 07:29:59.999,54805.09166,406,73.061,43706.2318,0
4770,2025-03-31 07:30:00,598.28,598.7,598.21,598.49,68.34,2025-03-31 07:30:59.999,40895.48947,730,38.513,23046.43868,0
4771,2025-03-31 07:31:00,598.48,598.65,598.11,598.11,56.273,2025-03-31 07:31:59.999,33676.30862,454,22.411,13410.99371,0
4772,2025-03-31 07:32:00,598.12,598.38,597.92,598.19,52.539,2025-03-31 07:32:59.999,31424.17308,653,28.218,16877.36632,0
4773,2025-03-31 07:33:00,598.2,598.3,597.4,597.58,107.942,2025-03-31 07:33:59.999,64513.05169,838,45.904,27434.48079,0
4774,2025-03-31 07:34:00,597.59,597.59,596.74,597.1,210.12,2025-03-31 07:34:59.999,125440.95055,1058,34.577,20640.16832,0
4775,2025-03-31 07:35:00,597.1,597.37,596.9,597.37,93.79,2025-03-31 07:35:59.999,55995.44074,614,44.788,26740.7237,0
4776,2025-03-31 07:36:00,597.36,597.8,597.36,597.57,87.049,2025-03-31 07:36:59.999,52018.72176,462,31.849,19031.40117,0
4777,2025-03-31 07:37:00,597.57,597.57,596.7,597.09,196.746,2025-03-31 07:37:59.999,117445.26153,728,57.764,34480.3008,0
4778,2025-03-31 07:38:00,597.09,597.4,597.02,597.32,43.991,2025-03-31 07:38:59.999,26272.77257,344,19.182,11456.1326,0
4779,2025-03-31 07:39:00,597.32,597.4,596.55,596.55,99.62,2025-03-31 07:39:59.999,59457.08309,554,22.076,13178.72401,0
4780,2025-03-31 07:40:00,596.55,596.86,596.5,596.5,79.994,2025-03-31 07:40:59.999,47728.87537,562,50.225,29966.1706,0
4781,2025-03-31 07:41:00,596.5,596.99,596.49,596.88,213.964,2025-03-31 07:41:59.999,127689.61912,541,91.99,54892.67269,0
4782,2025-03-31 07:42:00,596.88,596.88,596.51,596.51,94.301,2025-03-31 07:42:59.999,56261.78019,567,30.578,18242.5507,0
4783,2025-03-31 07:43:00,596.51,596.75,596.3,596.3,85.191,2025-03-31 07:43:59.999,50819.53296,516,28.895,17241.5916,0
4784,2025-03-31 07:44:00,596.3,596.51,596.3,596.43,37.815,2025-03-31 07:44:59.999,22553.9089,371,26.875,16028.51688,0
4785,2025-03-31 07:45:00,596.43,597.04,596.4,596.59,474.897,2025-03-31 07:45:59.999,283423.37359,801,417.237,249024.66648,0
4786,2025-03-31 07:46:00,596.59,596.68,596.22,596.5,52.241,2025-03-31 07:46:59.999,31158.47732,571,12.551,7485.66171,0
4787,2025-03-31 07:47:00,596.5,596.5,595.89,596.49,293.11,2025-03-31 07:47:59.999,174732.54672,800,89.148,53147.66717,0
4788,2025-03-31 07:48:00,596.5,596.8,596.33,596.39,53.521,2025-03-31 07:48:59.999,31929.63626,368,22.798,13601.23085,0
4789,2025-03-31 07:49:00,596.38,596.39,595.9,596.1,119.405,2025-03-31 07:49:59.999,71183.99659,488,29.767,17740.10234,0
4790,2025-03-31 07:50:00,596.09,596.33,595.9,595.94,133.125,2025-03-31 07:50:59.999,79351.9357,531,28.792,17163.42535,0
4791,2025-03-31 07:51:00,595.94,596.19,595.52,595.86,307.742,2025-03-31 07:51:59.999,183408.09896,982,238.755,142303.88009,0
4792,2025-03-31 07:52:00,595.85,595.86,595.43,595.67,183.569,2025-03-31 07:52:59.999,109342.89627,868,63.07,37561.95982,0
4793,2025-03-31 07:53:00,595.67,595.78,594.51,594.71,993.67,2025-03-31 07:53:59.999,591104.14695,2163,341.449,203107.39734,0
4794,2025-03-31 07:54:00,594.71,594.89,594.24,594.89,269.405,2025-03-31 07:54:59.999,160166.8986,1280,122.824,73034.1175,0
4795,2025-03-31 07:55:00,594.9,595.6,594.85,595.46,215.738,2025-03-31 07:55:59.999,128381.48781,920,195.435,116294.64655,0
4796,2025-03-31 07:56:00,595.45,595.69,595.05,595.18,271.557,2025-03-31 07:56:59.999,161681.47701,1109,38.667,23023.02418,0
4797,2025-03-31 07:57:00,595.19,595.19,594.66,594.74,102.99,2025-03-31 07:57:59.999,61258.60455,541,51.982,30915.25622,0
4798,2025-03-31 07:58:00,594.75,595.28,594.74,595.09,258.55,2025-03-31 07:58:59.999,153836.97972,1198,129.314,76937.22856,0
4799,2025-03-31 07:59:00,595.09,595.99,595.09,595.99,177.294,2025-03-31 07:59:59.999,105571.56774,829,62.023,36933.44202,0
4800,2025-03-31 08:00:00,595.98,596.56,595.94,596.56,81.656,2025-03-31 08:00:59.999,48692.59541,868,65.184,38869.56014,0
4801,2025-03-31 08:01:00,596.56,596.56,595.5,595.94,1212.516,2025-03-31 08:01:59.999,722549.01077,2196,199.886,119096.67837,0
4802,2025-03-31 08:02:00,595.93,596.26,595.13,595.13,255.235,2025-03-31 08:02:59.999,152010.8894,1516,67.276,40083.78963,0
4803,2025-03-31 08:03:00,595.14,596.29,594.92,595.56,688.602,2025-03-31 08:03:59.999,410151.79261,2482,237.751,141581.72188,0
4804,2025-03-31 08:04:00,595.58,596.31,595.46,596.3,220.556,2025-03-31 08:04:59.999,131459.15779,1206,178.969,106678.59451,0
4805,2025-03-31 08:05:00,596.29,596.29,595.9,596.12,85.242,2025-03-31 08:05:59.999,50817.00609,661,44.209,26353.66679,0
4806,2025-03-31 08:06:00,596.11,597.35,596.0,597.35,268.689,2025-03-31 08:06:59.999,160290.42004,1395,231.758,138259.15612,0
4807,2025-03-31 08:07:00,597.34,597.89,597.1,597.13,216.253,2025-03-31 08:07:59.999,129221.38783,1017,120.701,72141.41872,0
4808,2025-03-31 08:08:00,597.14,597.44,596.99,597.21,93.742,2025-03-31 08:08:59.999,55983.2568,738,40.624,24261.85998,0
4809,2025-03-31 08:09:00,597.21,597.91,597.21,597.82,98.78,2025-03-31 08:09:59.999,59037.4902,858,54.604,32633.44474,0
4810,2025-03-31 08:10:00,597.83,597.83,596.89,597.2,256.252,2025-03-31 08:10:59.999,153106.01069,1205,69.899,41753.96316,0
4811,2025-03-31 08:11:00,597.19,597.85,597.19,597.8,50.866,2025-03-31 08:11:59.999,30395.38517,519,41.585,24848.54832,0
4812,2025-03-31 08:12:00,597.79,597.79,597.23,597.24,71.886,2025-03-31 08:12:59.999,42959.55796,389,22.049,13176.14705,0
4813,2025-03-31 08:13:00,597.24,597.8,597.23,597.79,34.906,2025-03-31 08:13:59.999,20858.29133,369,23.413,13990.19108,0
4814,2025-03-31 08:14:00,597.8,597.8,597.4,597.4,30.286,2025-03-31 08:14:59.999,18098.13915,176,12.433,7429.74055,0
4815,2025-03-31 08:15:00,597.41,597.5,597.2,597.2,69.17,2025-03-31 08:15:59.999,41322.09018,382,32.809,19600.11201,0
4816,2025-03-31 08:16:00,597.2,597.21,596.35,596.36,113.641,2025-03-31 08:16:59.999,67806.25685,421,27.473,16387.57307,0
4817,2025-03-31 08:17:00,596.35,596.39,595.8,595.86,68.795,2025-03-31 08:17:59.999,41013.61761,420,27.104,16158.34417,0
4818,2025-03-31 08:18:00,595.87,595.87,595.41,595.5,76.223,2025-03-31 08:18:59.999,45391.96361,343,46.405,27632.2225,0
4819,2025-03-31 08:19:00,595.5,595.5,595.17,595.37,156.973,2025-03-31 08:19:59.999,93457.97688,567,53.229,31689.27918,0
4820,2025-03-31 08:20:00,595.38,595.45,594.93,594.93,210.073,2025-03-31 08:20:59.999,125025.11795,580,52.258,31106.49562,0
4821,2025-03-31 08:21:00,594.94,595.2,594.74,595.05,180.166,2025-03-31 08:21:59.999,107193.66599,690,73.739,43878.09435,0
4822,2025-03-31 08:22:00,595.05,595.37,594.8,595.16,380.987,2025-03-31 08:22:59.999,226700.65595,788,112.172,66759.2956,0
4823,2025-03-31 08:23:00,595.17,595.26,594.82,594.9,92.776,2025-03-31 08:23:59.999,55203.09699,583,18.053,10743.97034,0
4824,2025-03-31 08:24:00,594.91,595.2,594.91,595.04,46.417,2025-03-31 08:24:59.999,27622.73485,379,24.066,14320.8636,0
4825,2025-03-31 08:25:00,595.03,595.29,594.81,595.18,157.957,2025-03-31 08:25:59.999,94006.65013,773,83.042,49420.65526,0
4826,2025-03-31 08:26:00,595.18,595.46,595.18,595.29,101.684,2025-03-31 08:26:59.999,60538.51477,561,61.647,36703.66855,0
4827,2025-03-31 08:27:00,595.3,595.45,595.28,595.3,57.679,2025-03-31 08:27:59.999,34339.67474,490,35.125,20911.60678,0
4828,2025-03-31 08:28:00,595.31,596.08,595.11,595.8,305.489,2025-03-31 08:28:59.999,181981.40655,839,253.407,150957.4654,0
4829,2025-03-31 08:29:00,595.81,595.99,595.13,595.3,279.247,2025-03-31 08:29:59.999,166263.10127,1069,29.955,17838.14459,0
4830,2025-03-31 08:30:00,595.3,595.37,594.64,594.86,246.177,2025-03-31 08:30:59.999,146475.50981,735,60.278,35868.9579,0
4831,2025-03-31 08:31:00,594.86,595.71,594.86,595.2,392.664,2025-03-31 08:31:59.999,233788.15371,823,278.544,165851.73209,0
4832,2025-03-31 08:32:00,595.21,595.24,594.59,594.61,57.195,2025-03-31 08:32:59.999,34027.96879,623,14.683,8735.69177,0
4833,2025-03-31 08:33:00,594.62,594.9,594.01,594.12,378.09,2025-03-31 08:33:59.999,224674.94836,926,108.044,64217.14545,0
4834,2025-03-31 08:34:00,594.13,594.86,594.12,594.41,94.797,2025-03-31 08:34:59.999,56362.09899,482,51.683,30726.21474,0
4835,2025-03-31 08:35:00,594.41,594.91,594.4,594.89,74.211,2025-03-31 08:35:59.999,44130.64988,606,37.315,22189.47746,0
4836,2025-03-31 08:36:00,594.88,595.0,594.8,594.84,31.269,2025-03-31 08:36:59.999,18602.15145,304,15.436,9182.96385,0
4837,2025-03-31 08:37:00,594.85,595.7,594.85,595.7,95.377,2025-03-31 08:37:59.999,56788.01173,1058,76.925,45799.65892,0
4838,2025-03-31 08:38:00,595.7,595.7,595.2,595.25,56.526,2025-03-31 08:38:59.999,33654.45376,490,25.701,15301.7643,0
4839,2025-03-31 08:39:00,595.26,595.46,595.01,595.29,64.993,2025-03-31 08:39:59.999,38685.55851,716,43.128,25671.11251,0
4840,2025-03-31 08:40:00,595.3,595.32,595.0,595.29,78.232,2025-03-31 08:40:59.999,46557.85105,722,42.048,25021.89739,0
4841,2025-03-31 08:41:00,595.29,595.49,595.1,595.33,38.145,2025-03-31 08:41:59.999,22707.81209,413,28.53,16983.94506,0
4842,2025-03-31 08:42:00,595.33,595.6,595.3,595.31,89.721,2025-03-31 08:42:59.999,53429.83524,507,47.236,28128.08726,0
4843,2025-03-31 08:43:00,595.31,595.31,594.52,594.52,70.083,2025-03-31 08:43:59.999,41686.30926,520,3.914,2327.77217,0
4844,2025-03-31 08:44:00,594.53,594.53,594.17,594.18,57.75,2025-03-31 08:44:59.999,34324.3246,325,12.475,7415.2481,0
4845,2025-03-31 08:45:00,594.17,594.28,594.01,594.13,53.059,2025-03-31 08:45:59.999,31525.09917,665,25.79,15323.2755,0
4846,2025-03-31 08:46:00,594.14,594.49,594.14,594.42,50.33,2025-03-31 08:46:59.999,29911.76581,416,27.999,16639.66846,0
4847,2025-03-31 08:47:00,594.42,594.6,594.21,594.52,78.215,2025-03-31 08:47:59.999,46496.26485,456,32.014,19032.25697,0
4848,2025-03-31 08:48:00,594.52,594.6,594.0,594.01,61.99,2025-03-31 08:48:59.999,36842.7309,679,8.583,5100.91006,0
4849,2025-03-31 08:49:00,594.01,594.01,593.17,593.89,900.273,2025-03-31 08:49:59.999,534552.30219,1665,149.877,88937.78816,0
4850,2025-03-31 08:50:00,593.9,594.5,593.9,594.5,99.635,2025-03-31 08:50:59.999,59211.85222,509,77.494,46051.79459,0
4851,2025-03-31 08:51:00,594.5,594.84,594.0,594.2,72.545,2025-03-31 08:51:59.999,43123.18826,639,28.985,17228.5173,0
4852,2025-03-31 08:52:00,594.2,594.49,593.59,593.6,145.067,2025-03-31 08:52:59.999,86191.28198,726,23.128,13739.10756,0
4853,2025-03-31 08:53:00,593.6,593.6,593.07,593.14,120.48,2025-03-31 08:53:59.999,71475.88267,480,20.081,11915.03765,0
4854,2025-03-31 08:54:00,593.13,593.17,592.86,592.9,437.87,2025-03-31 08:54:59.999,259639.97512,944,200.198,118698.63146,0
4855,2025-03-31 08:55:00,592.91,593.2,592.67,593.2,879.657,2025-03-31 08:55:59.999,521558.38051,1971,513.388,304392.91412,0
4856,2025-03-31 08:56:00,593.2,593.3,592.87,593.05,396.491,2025-03-31 08:56:59.999,235105.27252,1555,286.195,169697.7742,0
4857,2025-03-31 08:57:00,593.04,593.31,592.9,593.14,192.822,2025-03-31 08:57:59.999,114368.43521,1130,138.665,82243.89807,0
4858,2025-03-31 08:58:00,593.14,593.14,592.51,592.51,189.371,2025-03-31 08:58:59.999,112277.62281,831,131.753,78121.48265,0
4859,2025-03-31 08:59:00,592.51,592.51,591.76,592.06,408.801,2025-03-31 08:59:59.999,242033.20411,2141,237.306,140496.04431,0
4860,2025-03-31 09:00:00,592.07,592.5,591.7,592.08,1051.995,2025-03-31 09:00:59.999,622938.50471,2558,867.708,513835.82799,0
4861,2025-03-31 09:01:00,592.07,592.1,591.59,591.94,253.867,2025-03-31 09:01:59.999,150275.67829,1554,99.522,58911.28393,0
4862,2025-03-31 09:02:00,591.94,592.39,591.93,592.26,89.534,2025-03-31 09:02:59.999,53024.41277,775,34.347,20340.72254,0
4863,2025-03-31 09:03:00,592.26,592.27,591.27,591.63,267.976,2025-03-31 09:03:59.999,158572.02169,1682,131.718,77924.55401,0
4864,2025-03-31 09:04:00,591.63,591.73,591.26,591.52,277.942,2025-03-31 09:04:59.999,164400.58368,964,66.269,39198.25909,0
4865,2025-03-31 09:05:00,591.51,593.54,591.45,592.66,920.86,2025-03-31 09:05:59.999,545758.02308,3131,598.912,354815.69637,0
4866,2025-03-31 09:06:00,592.67,593.0,592.07,592.07,137.417,2025-03-31 09:06:59.999,81445.53573,1342,60.19,35672.57789,0
4867,2025-03-31 09:07:00,592.07,592.38,591.8,591.94,88.388,2025-03-31 09:07:59.999,52337.37615,843,44.331,26249.30983,0
4868,2025-03-31 09:08:00,591.93,592.15,591.36,591.52,584.807,2025-03-31 09:08:59.999,346048.99484,1293,169.448,100281.96106,0
4869,2025-03-31 09:09:00,591.53,591.53,591.13,591.2,186.197,2025-03-31 09:09:59.999,110095.11618,881,84.852,50172.82974,0
4870,2025-03-31 09:10:00,591.2,591.31,590.01,590.08,698.589,2025-03-31 09:10:59.999,412576.41656,2499,173.255,102290.21587,0
4871,2025-03-31 09:11:00,590.08,590.49,590.01,590.3,215.273,2025-03-31 09:11:59.999,127047.16898,676,67.314,39727.90679,0
4872,2025-03-31 09:12:00,590.29,590.44,590.01,590.02,179.738,2025-03-31 09:12:59.999,106087.02744,748,65.91,38904.29303,0
4873,2025-03-31 09:13:00,590.02,590.46,590.01,590.21,190.954,2025-03-31 09:13:59.999,112697.94711,651,78.302,46215.58577,0
4874,2025-03-31 09:14:00,590.22,590.61,590.01,590.43,781.298,2025-03-31 09:14:59.999,461029.81977,817,137.208,80985.48858,0
4875,2025-03-31 09:15:00,590.42,591.5,590.42,591.32,203.49,2025-03-31 09:15:59.999,120252.65188,983,155.198,91718.16862,0
4876,2025-03-31 09:16:00,591.31,591.6,591.11,591.11,110.519,2025-03-31 09:16:59.999,65357.18824,662,54.218,32063.37313,0
4877,2025-03-31 09:17:00,591.11,591.6,591.1,591.39,116.025,2025-03-31 09:17:59.999,68597.21446,687,91.545,54123.39368,0
4878,2025-03-31 09:18:00,591.4,592.2,591.39,592.2,106.193,2025-03-31 09:18:59.999,62855.02745,552,70.95,41997.16582,0
4879,2025-03-31 09:19:00,592.2,592.5,592.1,592.34,236.925,2025-03-31 09:19:59.999,140344.24416,569,166.022,98349.32659,0
4880,2025-03-31 09:20:00,592.33,592.4,592.17,592.39,61.465,2025-03-31 09:20:59.999,36402.24558,258,51.482,30489.87871,0
4881,2025-03-31 09:21:00,592.4,592.53,591.38,591.39,222.42,2025-03-31 09:21:59.999,131662.25857,956,76.415,45243.58491,0
4882,2025-03-31 09:22:00,591.39,591.79,591.0,591.5,246.735,2025-03-31 09:22:59.999,145897.38149,938,128.434,75951.17949,0
4883,2025-03-31 09:23:00,591.51,591.83,591.43,591.43,39.213,2025-03-31 09:23:59.999,23200.24664,442,20.09,11886.46925,0
4884,2025-03-31 09:24:00,591.44,591.89,591.32,591.89,93.809,2025-03-31 09:24:59.999,55493.48289,534,49.27,29145.7668,0
4885,2025-03-31 09:25:00,591.9,591.98,591.11,591.35,77.372,2025-03-31 09:25:59.999,45771.75472,823,30.108,17807.63671,0
4886,2025-03-31 09:26:00,591.35,591.39,591.0,591.19,70.29,2025-03-31 09:26:59.999,41553.41085,609,28.305,16733.30086,0
4887,2025-03-31 09:27:00,591.19,591.72,590.85,591.32,364.235,2025-03-31 09:27:59.999,215371.87908,1000,157.648,93217.26591,0
4888,2025-03-31 09:28:00,591.31,591.4,590.93,591.04,198.011,2025-03-31 09:28:59.999,117059.00843,492,26.78,15833.42007,0
4889,2025-03-31 09:29:00,591.05,591.4,591.02,591.2,429.471,2025-03-31 09:29:59.999,253924.75896,591,275.529,162896.67866,0
4890,2025-03-31 09:30:00,591.2,591.95,591.2,591.75,910.038,2025-03-31 09:30:59.999,538284.76064,1248,807.257,477469.42256,0
4891,2025-03-31 09:31:00,591.75,591.75,590.71,590.73,127.274,2025-03-31 09:31:59.999,75239.02472,847,26.263,15529.90799,0
4892,2025-03-31 09:32:00,590.73,591.69,590.44,591.46,147.461,2025-03-31 09:32:59.999,87155.53918,1320,70.355,41600.00511,0
4893,2025-03-31 09:33:00,591.46,591.67,590.85,590.88,152.627,2025-03-31 09:33:59.999,90255.97473,899,72.327,42769.70782,0
4894,2025-03-31 09:34:00,590.88,590.88,590.04,590.18,254.005,2025-03-31 09:34:59.999,149945.17913,1017,41.12,24273.13225,0
4895,2025-03-31 09:35:00,590.18,590.2,590.02,590.08,94.222,2025-03-31 09:35:59.999,55604.0278,465,30.418,17950.18507,0
4896,2025-03-31 09:36:00,590.07,590.13,590.01,590.02,205.996,2025-03-31 09:36:59.999,121545.29131,317,60.429,35657.45594,0
4897,2025-03-31 09:37:00,590.02,590.02,589.29,589.4,1518.104,2025-03-31 09:37:59.999,895559.78709,2160,97.103,57238.58128,0
4898,2025-03-31 09:38:00,589.4,589.7,589.23,589.36,343.597,2025-03-31 09:38:59.999,202568.1218,959,223.607,131829.65233,0
4899,2025-03-31 09:39:00,589.37,589.6,589.0,589.44,575.154,2025-03-31 09:39:59.999,338869.86669,883,38.061,22431.72148,0
4900,2025-03-31 09:40:00,589.43,589.8,589.3,589.59,143.343,2025-03-31 09:40:59.999,84489.58754,805,109.12,64316.32802,0
4901,2025-03-31 09:41:00,589.6,589.8,589.48,589.69,170.446,2025-03-31 09:41:59.999,100504.39428,692,104.714,61743.98243,0
4902,2025-03-31 09:42:00,589.7,589.7,589.15,589.15,105.242,2025-03-31 09:42:59.999,62036.39259,626,17.153,10112.44258,0
4903,2025-03-31 09:43:00,589.15,589.68,588.87,589.52,289.884,2025-03-31 09:43:59.999,170769.03293,795,31.543,18583.88412,0
4904,2025-03-31 09:44:00,589.53,589.91,589.4,589.68,97.473,2025-03-31 09:44:59.999,57474.26937,590,59.852,35294.17853,0
4905,2025-03-31 09:45:00,589.67,589.89,589.36,589.36,107.437,2025-03-31 09:45:59.999,63350.03327,638,55.398,32667.26289,0
4906,2025-03-31 09:46:00,589.35,589.69,589.07,589.16,182.64,2025-03-31 09:46:59.999,107659.65812,842,44.078,25980.24149,0
4907,2025-03-31 09:47:00,589.15,589.16,588.6,588.75,362.631,2025-03-31 09:47:59.999,213529.577,1020,77.059,45367.98877,0
4908,2025-03-31 09:48:00,588.75,589.1,588.75,589.03,234.443,2025-03-31 09:48:59.999,138074.72609,1025,124.251,73174.93862,0
4909,2025-03-31 09:49:00,589.03,589.07,588.8,589.0,186.604,2025-03-31 09:49:59.999,109900.46807,539,89.881,52935.57224,0
4910,2025-03-31 09:50:00,589.0,589.08,588.8,589.07,132.613,2025-03-31 09:50:59.999,78101.7622,642,53.908,31747.48827,0
4911,2025-03-31 09:51:00,589.08,589.14,588.71,588.71,187.823,2025-03-31 09:51:59.999,110615.26304,785,87.173,51338.4395,0
4912,2025-03-31 09:52:00,588.7,588.71,588.26,588.32,431.214,2025-03-31 09:52:59.999,253721.00222,1033,208.654,122760.48096,0
4913,2025-03-31 09:53:00,588.33,588.33,587.26,587.71,1357.982,2025-03-31 09:53:59.999,798322.35492,2346,230.817,135644.29679,0
4914,2025-03-31 09:54:00,587.71,588.24,587.57,588.14,215.874,2025-03-31 09:54:59.999,126925.08533,931,157.239,92453.82233,0
4915,2025-03-31 09:55:00,588.14,588.52,587.94,588.51,305.43,2025-03-31 09:55:59.999,179643.33173,730,135.065,79453.93505,0
4916,2025-03-31 09:56:00,588.52,588.52,587.91,588.5,129.494,2025-03-31 09:56:59.999,76179.94534,745,84.992,49997.96065,0
4917,2025-03-31 09:57:00,588.49,589.0,588.37,588.94,119.296,2025-03-31 09:57:59.999,70234.58038,659,54.571,32128.67933,0
4918,2025-03-31 09:58:00,588.94,590.13,588.94,590.05,217.32,2025-03-31 09:58:59.999,128119.41903,1006,185.833,109548.50048,0
4919,2025-03-31 09:59:00,590.05,590.2,589.21,589.21,188.624,2025-03-31 09:59:59.999,111270.06751,720,35.248,20791.04367,0
4920,2025-03-31 10:00:00,589.2,589.79,589.04,589.78,157.77,2025-03-31 10:00:59.999,92996.13901,1287,63.843,37630.32807,0
4921,2025-03-31 10:01:00,589.78,590.17,589.6,590.0,104.128,2025-03-31 10:01:59.999,61434.58756,913,53.441,31528.18594,0
4922,2025-03-31 10:02:00,590.0,590.56,589.64,590.38,897.099,2025-03-31 10:02:59.999,529454.79707,1365,809.846,477954.92144,0
4923,2025-03-31 10:03:00,590.39,590.47,589.54,589.93,181.821,2025-03-31 10:03:59.999,107282.64487,1043,55.699,32869.73841,0
4924,2025-03-31 10:04:00,589.93,590.33,589.92,590.33,103.439,2025-03-31 10:04:59.999,61031.17596,673,82.373,48600.16778,0
4925,2025-03-31 10:05:00,590.34,591.09,590.33,590.91,237.635,2025-03-31 10:05:59.999,140350.6516,960,190.41,112450.06302,0
4926,2025-03-31 10:06:00,590.91,590.91,589.91,589.98,134.767,2025-03-31 10:06:59.999,79556.64436,814,44.122,26046.99551,0
4927,2025-03-31 10:07:00,589.98,590.28,589.88,590.11,37.543,2025-03-31 10:07:59.999,22153.45352,468,23.591,13919.93957,0
4928,2025-03-31 10:08:00,590.1,590.16,589.55,589.84,288.691,2025-03-31 10:08:59.999,170316.03232,1172,66.489,39218.58345,0
4929,2025-03-31 10:09:00,589.84,589.85,589.01,589.07,124.226,2025-03-31 10:09:59.999,73208.60039,909,39.65,23369.07021,0
4930,2025-03-31 10:10:00,589.06,589.06,587.88,587.88,387.666,2025-03-31 10:10:59.999,228220.4786,1335,26.572,15636.41961,0
4931,2025-03-31 10:11:00,587.88,588.25,587.74,588.25,229.616,2025-03-31 10:11:59.999,135013.87096,1054,135.027,79396.11784,0
4932,2025-03-31 10:12:00,588.25,588.58,588.0,588.58,112.853,2025-03-31 10:12:59.999,66393.9513,719,38.404,22594.59704,0
4933,2025-03-31 10:13:00,588.58,588.92,588.35,588.89,124.169,2025-03-31 10:13:59.999,73090.98099,562,43.285,25484.59133,0
4934,2025-03-31 10:14:00,588.9,589.45,588.67,589.38,63.511,2025-03-31 10:14:59.999,37413.22143,480,27.445,16168.68029,0
4935,2025-03-31 10:15:00,589.39,589.44,588.83,588.83,141.532,2025-03-31 10:15:59.999,83393.81554,773,42.756,25190.94641,0
4936,2025-03-31 10:16:00,588.84,588.84,588.0,588.29,77.863,2025-03-31 10:16:59.999,45804.63405,895,24.906,14649.68414,0
4937,2025-03-31 10:17:00,588.3,589.12,588.21,589.12,160.847,2025-03-31 10:17:59.999,94713.03983,842,116.455,68581.631,0
4938,2025-03-31 10:18:00,589.12,589.61,589.11,589.41,149.41,2025-03-31 10:18:59.999,88056.40568,554,119.683,70533.95377,0
4939,2025-03-31 10:19:00,589.41,589.41,588.73,588.83,103.074,2025-03-31 10:19:59.999,60715.80913,769,58.125,34237.37738,0
4940,2025-03-31 10:20:00,588.84,589.74,588.84,589.58,142.384,2025-03-31 10:20:59.999,83907.13407,952,108.268,63806.04876,0
4941,2025-03-31 10:21:00,589.59,590.54,589.58,590.44,116.546,2025-03-31 10:21:59.999,68780.98643,919,95.32,56255.80261,0
4942,2025-03-31 10:22:00,590.44,590.56,590.2,590.56,55.733,2025-03-31 10:22:59.999,32900.70033,592,35.235,20799.58608,0
4943,2025-03-31 10:23:00,590.56,590.8,590.45,590.51,104.03,2025-03-31 10:23:59.999,61440.58467,857,73.487,43402.05945,0
4944,2025-03-31 10:24:00,590.5,590.51,589.9,590.42,312.476,2025-03-31 10:24:59.999,184435.23183,870,276.234,163043.97031,0
4945,2025-03-31 10:25:00,590.42,591.1,590.41,591.1,53.641,2025-03-31 10:25:59.999,31691.12592,465,43.357,25614.95079,0
4946,2025-03-31 10:26:00,591.1,591.45,591.04,591.45,181.784,2025-03-31 10:26:59.999,107467.95588,672,128.343,75875.19713,0
4947,2025-03-31 10:27:00,591.44,591.74,591.3,591.66,81.41,2025-03-31 10:27:59.999,48148.45099,618,64.822,38338.72531,0
4948,2025-03-31 10:28:00,591.66,591.86,591.5,591.71,123.736,2025-03-31 10:28:59.999,73212.07636,453,55.601,32900.75519,0
4949,2025-03-31 10:29:00,591.7,591.71,591.1,591.35,82.674,2025-03-31 10:29:59.999,48892.60397,379,28.021,16567.51058,0
4950,2025-03-31 10:30:00,591.36,591.8,591.35,591.59,128.404,2025-03-31 10:30:59.999,75962.54286,862,83.437,49356.07918,0
4951,2025-03-31 10:31:00,591.6,591.8,591.31,591.33,99.431,2025-03-31 10:31:59.999,58826.49012,780,51.598,30527.59471,0
4952,2025-03-31 10:32:00,591.34,591.6,590.71,590.82,68.369,2025-03-31 10:32:59.999,40419.58353,910,19.4,11470.35352,0
4953,2025-03-31 10:33:00,590.83,591.3,590.6,590.85,146.635,2025-03-31 10:33:59.999,86664.42175,1129,66.817,39486.54191,0
4954,2025-03-31 10:34:00,590.84,591.5,590.6,591.5,99.43,2025-03-31 10:34:59.999,58770.24259,839,59.147,34959.64729,0
4955,2025-03-31 10:35:00,591.5,592.26,591.4,592.18,127.317,2025-03-31 10:35:59.999,75354.27416,851,80.424,47602.48446,0
4956,2025-03-31 10:36:00,592.17,592.57,592.11,592.35,128.11,2025-03-31 10:36:59.999,75888.37018,669,81.492,48272.71113,0
4957,2025-03-31 10:37:00,592.36,592.37,591.83,591.96,88.404,2025-03-31 10:37:59.999,52337.47945,621,49.829,29497.28452,0
4958,2025-03-31 10:38:00,591.97,592.4,591.82,592.31,183.811,2025-03-31 10:38:59.999,108855.04584,550,158.088,93624.05922,0
4959,2025-03-31 10:39:00,592.31,592.95,592.2,592.81,275.636,2025-03-31 10:39:59.999,163302.96416,830,116.04,68766.50051,0
4960,2025-03-31 10:40:00,592.81,593.06,592.52,593.0,173.579,2025-03-31 10:40:59.999,102898.486,841,145.578,86301.22229,0
4961,2025-03-31 10:41:00,593.01,593.4,592.98,593.3,175.468,2025-03-31 10:41:59.999,104077.44793,695,90.474,53662.88862,0
4962,2025-03-31 10:42:00,593.3,593.3,592.7,592.71,87.693,2025-03-31 10:42:59.999,52004.44272,469,19.342,11469.07601,0
4963,2025-03-31 10:43:00,592.71,593.19,592.7,593.0,79.096,2025-03-31 10:43:59.999,46909.58213,442,37.862,22455.13225,0
4964,2025-03-31 10:44:00,593.01,593.4,593.0,593.13,59.142,2025-03-31 10:44:59.999,35081.30471,494,32.151,19071.16154,0
4965,2025-03-31 10:45:00,593.11,594.17,593.1,594.08,336.074,2025-03-31 10:45:59.999,199557.7489,913,300.909,178684.24992,0
4966,2025-03-31 10:46:00,594.08,594.7,594.07,594.63,162.138,2025-03-31 10:46:59.999,96366.84999,793,129.131,76748.74219,0
4967,2025-03-31 10:47:00,594.63,595.26,594.63,594.98,293.205,2025-03-31 10:47:59.999,174468.09701,1357,133.554,79466.1307,0
4968,2025-03-31 10:48:00,594.98,595.33,594.6,594.82,124.682,2025-03-31 10:48:59.999,74170.28426,813,46.183,27477.30388,0
4969,2025-03-31 10:49:00,594.81,596.01,594.75,595.6,2419.773,2025-03-31 10:49:59.999,1441554.59295,1799,1778.905,1059683.88848,0
4970,2025-03-31 10:50:00,595.61,596.2,595.46,595.46,152.363,2025-03-31 10:50:59.999,90792.02855,882,70.584,42059.18264,0
4971,2025-03-31 10:51:00,595.46,595.57,594.94,594.94,238.546,2025-03-31 10:51:59.999,142004.46941,832,105.051,62531.88964,0
4972,2025-03-31 10:52:00,594.94,594.94,594.4,594.5,59.162,2025-03-31 10:52:59.999,35178.46328,366,18.226,10836.87382,0
4973,2025-03-31 10:53:00,594.51,594.9,594.2,594.9,72.64,2025-03-31 10:53:59.999,43193.14051,492,50.992,30323.33656,0
4974,2025-03-31 10:54:00,594.89,595.42,594.89,595.33,318.753,2025-03-31 10:54:59.999,189670.61358,492,283.022,168403.59988,0
4975,2025-03-31 10:55:00,595.34,595.84,595.33,595.46,107.128,2025-03-31 10:55:59.999,63805.53069,560,48.22,28717.56199,0
4976,2025-03-31 10:56:00,595.46,595.52,595.1,595.27,96.371,2025-03-31 10:56:59.999,57366.56514,537,29.099,17322.107,0
4977,2025-03-31 10:57:00,595.27,595.27,594.85,595.1,131.506,2025-03-31 10:57:59.999,78258.62837,445,106.883,63607.3233,0
4978,2025-03-31 10:58:00,595.11,595.39,595.03,595.18,49.204,2025-03-31 10:58:59.999,29286.04425,400,24.481,14571.41812,0
4979,2025-03-31 10:59:00,595.18,595.19,595.03,595.11,49.318,2025-03-31 10:59:59.999,29350.89848,343,23.826,14179.54837,0
4980,2025-03-31 11:00:00,595.11,595.64,595.11,595.49,175.917,2025-03-31 11:00:59.999,104747.3763,818,138.544,82491.7076,0
4981,2025-03-31 11:01:00,595.49,596.1,595.48,595.53,116.071,2025-03-31 11:01:59.999,69162.3186,723,89.677,53438.68031,0
4982,2025-03-31 11:02:00,595.53,595.53,594.59,594.7,99.415,2025-03-31 11:02:59.999,59157.0521,737,12.811,7621.30606,0
4983,2025-03-31 11:03:00,594.7,595.4,594.69,595.24,71.899,2025-03-31 11:03:59.999,42788.97707,662,38.14,22696.16492,0
4984,2025-03-31 11:04:00,595.24,595.25,595.0,595.13,47.721,2025-03-31 11:04:59.999,28398.36908,449,16.51,9824.54083,0
4985,2025-03-31 11:05:00,595.13,595.14,594.63,594.65,72.678,2025-03-31 11:05:59.999,43245.06817,603,23.278,13849.84412,0
4986,2025-03-31 11:06:00,594.65,594.65,594.12,594.59,67.885,2025-03-31 11:06:59.999,40351.10166,611,29.541,17556.99239,0
4987,2025-03-31 11:07:00,594.6,594.8,594.4,594.41,55.343,2025-03-31 11:07:59.999,32905.76628,585,24.996,14863.10767,0
4988,2025-03-31 11:08:00,594.41,594.41,594.07,594.1,98.733,2025-03-31 11:08:59.999,58670.52001,618,14.803,8797.18828,0
4989,2025-03-31 11:09:00,594.11,594.5,594.11,594.46,37.108,2025-03-31 11:09:59.999,22053.06207,333,24.077,14308.46377,0
4990,2025-03-31 11:10:00,594.47,594.99,594.46,594.99,42.998,2025-03-31 11:10:59.999,25569.31858,524,23.713,14101.29374,0
4991,2025-03-31 11:11:00,595.0,595.4,594.85,594.86,38.201,2025-03-31 11:11:59.999,22735.19528,500,16.318,9712.07444,0
4992,2025-03-31 11:12:00,594.86,595.0,594.61,594.89,58.28,2025-03-31 11:12:59.999,34665.15278,495,28.59,17005.3015,0
4993,2025-03-31 11:13:00,594.9,595.3,594.89,594.93,101.831,2025-03-31 11:13:59.999,60603.70788,473,39.812,23691.16994,0
4994,2025-03-31 11:14:00,594.94,594.94,594.69,594.75,106.864,2025-03-31 11:14:59.999,63569.07762,584,20.805,12374.79457,0
4995,2025-03-31 11:15:00,594.74,594.74,593.23,593.44,441.703,2025-03-31 11:15:59.999,262349.77615,1153,73.271,43510.93774,0
4996,2025-03-31 11:16:00,593.44,594.56,593.44,594.12,537.258,2025-03-31 11:16:59.999,319239.56979,1110,216.457,128597.65013,0
4997,2025-03-31 11:17:00,594.12,594.9,594.12,594.39,301.456,2025-03-31 11:17:59.999,179254.29878,820,118.943,70721.58658,0
4998,2025-03-31 11:18:00,594.4,594.4,593.48,593.64,355.996,2025-03-31 11:18:59.999,211400.98572,906,111.406,66153.76205,0
4999,2025-03-31 11:19:00,593.64,594.0,593.6,593.61,110.179,2025-03-31 11:19:59.999,65421.20802,470,93.988,55806.66063,0
5000,2025-03-31 11:20:00,593.6,593.69,592.94,593.28,280.838,2025-03-31 11:20:59.999,166597.37739,705,69.825,41429.7789,0
5001,2025-03-31 11:21:00,593.28,593.77,593.27,593.75,245.508,2025-03-31 11:21:59.999,145718.68304,577,134.928,80082.19837,0
5002,2025-03-31 11:22:00,593.75,594.4,593.71,594.29,63.998,2025-03-31 11:22:59.999,38023.61375,575,44.239,26282.04675,0
5003,2025-03-31 11:23:00,594.3,594.36,593.6,593.65,38.963,2025-03-31 11:23:59.999,23144.63343,561,10.634,6315.03487,0
5004,2025-03-31 11:24:00,593.65,593.65,593.16,593.17,42.521,2025-03-31 11:24:59.999,25233.0734,484,12.84,7620.32707,0
5005,2025-03-31 11:25:00,593.17,593.45,592.95,593.0,181.305,2025-03-31 11:25:59.999,107544.42269,514,49.568,29408.22822,0
5006,2025-03-31 11:26:00,593.0,593.43,592.85,592.92,71.052,2025-03-31 11:26:59.999,42144.2769,438,46.721,27713.75632,0
5007,2025-03-31 11:27:00,592.93,592.99,592.56,592.65,67.845,2025-03-31 11:27:59.999,40213.50768,598,18.039,10691.39203,0
5008,2025-03-31 11:28:00,592.65,592.97,592.53,592.7,380.722,2025-03-31 11:28:59.999,225698.17077,581,174.749,103587.51764,0
5009,2025-03-31 11:29:00,592.7,592.8,592.43,592.57,66.256,2025-03-31 11:29:59.999,39266.13127,500,32.996,19555.92501,0
5010,2025-03-31 11:30:00,592.56,593.3,592.56,593.3,91.269,2025-03-31 11:30:59.999,54125.85881,784,66.377,39361.94906,0
5011,2025-03-31 11:31:00,593.3,593.6,593.3,593.58,140.788,2025-03-31 11:31:59.999,83564.96778,354,60.82,36098.24359,0
5012,2025-03-31 11:32:00,593.58,593.58,592.43,592.44,243.135,2025-03-31 11:32:59.999,144224.44126,1009,138.865,82378.55318,0
5013,2025-03-31 11:33:00,592.44,593.28,592.4,593.28,166.11,2025-03-31 11:33:59.999,98445.818,632,132.746,78672.50891,0
5014,2025-03-31 11:34:00,593.29,593.5,592.85,592.85,51.593,2025-03-31 11:34:59.999,30607.01356,395,25.629,15206.98062,0
5015,2025-03-31 11:35:00,592.85,593.56,592.81,593.44,204.759,2025-03-31 11:35:59.999,121446.66801,534,170.146,100916.24027,0
5016,2025-03-31 11:36:00,593.43,594.0,593.43,593.99,85.933,2025-03-31 11:36:59.999,51013.82849,454,65.839,39084.14637,0
5017,2025-03-31 11:37:00,593.99,594.31,593.99,594.21,141.286,2025-03-31 11:37:59.999,83931.28638,256,137.599,81740.60882,0
5018,2025-03-31 11:38:00,594.21,594.4,594.2,594.22,65.222,2025-03-31 11:38:59.999,38761.85653,272,51.695,30722.54976,0
5019,2025-03-31 11:39:00,594.22,594.48,594.04,594.04,57.276,2025-03-31 11:39:59.999,34040.07235,314,17.026,10117.57092,0
5020,2025-03-31 11:40:00,594.05,594.05,593.7,593.9,269.264,2025-03-31 11:40:59.999,159898.81163,503,78.08,46360.96924,0
5021,2025-03-31 11:41:00,593.89,594.34,593.89,594.01,64.033,2025-03-31 11:41:59.999,38048.65325,373,42.216,25084.60942,0
5022,2025-03-31 11:42:00,594.01,594.35,594.0,594.35,84.824,2025-03-31 11:42:59.999,50398.49257,322,46.375,27550.45906,0
5023,2025-03-31 11:43:00,594.36,594.5,594.36,594.47,142.83,2025-03-31 11:43:59.999,84911.60024,280,133.908,79607.72773,0
5024,2025-03-31 11:44:00,594.47,594.64,594.46,594.53,50.5,2025-03-31 11:44:59.999,30027.0373,235,20.569,12229.5686,0
5025,2025-03-31 11:45:00,594.53,594.7,594.5,594.55,61.823,2025-03-31 11:45:59.999,36757.12559,248,51.422,30573.00453,0
5026,2025-03-31 11:46:00,594.54,594.85,594.5,594.85,99.29,2025-03-31 11:46:59.999,59044.79902,320,83.05,49386.73223,0
5027,2025-03-31 11:47:00,594.85,594.85,594.6,594.72,84.504,2025-03-31 11:47:59.999,50254.08199,259,60.129,35756.90642,0
5028,2025-03-31 11:48:00,594.72,594.83,593.91,594.26,207.016,2025-03-31 11:48:59.999,123005.5637,466,50.974,30288.46039,0
5029,2025-03-31 11:49:00,594.27,595.61,594.27,595.42,343.58,2025-03-31 11:49:59.999,204442.46357,1031,305.71,181909.0682,0
5030,2025-03-31 11:50:00,595.43,595.65,595.42,595.65,94.572,2025-03-31 11:50:59.999,56315.25348,409,70.223,41814.58637,0
5031,2025-03-31 11:51:00,595.64,596.42,595.1,596.2,497.429,2025-03-31 11:51:59.999,296276.20689,1066,230.96,137615.10255,0
5032,2025-03-31 11:52:00,596.21,596.49,596.21,596.49,85.138,2025-03-31 11:52:59.999,50776.70608,395,54.29,32377.60097,0
5033,2025-03-31 11:53:00,596.49,596.71,596.31,596.61,273.251,2025-03-31 11:53:59.999,163010.83775,585,100.451,59921.91588,0
5034,2025-03-31 11:54:00,596.61,596.61,596.0,596.01,43.383,2025-03-31 11:54:59.999,25867.04618,355,14.77,8807.57509,0
5035,2025-03-31 11:55:00,596.01,596.29,595.8,596.03,66.22,2025-03-31 11:55:59.999,39468.64194,589,44.815,26711.32595,0
5036,2025-03-31 11:56:00,596.04,596.05,595.57,595.8,78.787,2025-03-31 11:56:59.999,46953.2467,369,35.829,21355.04153,0
5037,2025-03-31 11:57:00,595.8,595.8,595.59,595.66,23.402,2025-03-31 11:57:59.999,13941.0638,319,14.682,8746.2526,0
5038,2025-03-31 11:58:00,595.66,595.78,595.4,595.42,76.935,2025-03-31 11:58:59.999,45816.7903,389,19.102,11376.52788,0
5039,2025-03-31 11:59:00,595.41,595.77,595.31,595.77,115.56,2025-03-31 11:59:59.999,68814.42163,296,97.802,58238.25095,0
5040,2025-03-31 12:00:00,595.78,596.2,595.6,596.2,63.377,2025-03-31 12:00:59.999,37765.12225,935,35.688,21267.37214,0
5041,2025-03-31 12:01:00,596.2,596.27,596.01,596.2,49.347,2025-03-31 12:01:59.999,29418.58188,398,29.659,17681.1538,0
5042,2025-03-31 12:02:00,596.19,596.6,596.12,596.2,100.448,2025-03-31 12:02:59.999,59908.46968,685,57.77,34456.71393,0
5043,2025-03-31 12:03:00,596.21,596.56,596.09,596.09,139.47,2025-03-31 12:03:59.999,83171.48814,739,89.19,53186.3342,0
5044,2025-03-31 12:04:00,596.09,596.15,595.57,595.64,67.416,2025-03-31 12:04:59.999,40171.69946,488,19.651,11705.60745,0
5045,2025-03-31 12:05:00,595.64,596.34,595.62,596.21,196.391,2025-03-31 12:05:59.999,117068.85885,531,164.574,98103.89059,0
5046,2025-03-31 12:06:00,596.21,596.4,596.0,596.0,62.185,2025-03-31 12:06:59.999,37078.47266,398,29.466,17569.94819,0
5047,2025-03-31 12:07:00,596.01,596.2,596.0,596.19,119.521,2025-03-31 12:07:59.999,71249.39247,486,107.844,64288.44976,0
5048,2025-03-31 12:08:00,596.2,596.35,596.1,596.15,66.456,2025-03-31 12:08:59.999,39622.21875,428,49.51,29518.55523,0
5049,2025-03-31 12:09:00,596.16,596.39,596.05,596.05,74.83,2025-03-31 12:09:59.999,44617.18717,565,39.833,23752.21692,0
5050,2025-03-31 12:10:00,596.05,596.33,595.75,595.76,68.357,2025-03-31 12:10:59.999,40752.25629,532,47.149,28110.44634,0
5051,2025-03-31 12:11:00,595.75,595.75,595.48,595.48,97.798,2025-03-31 12:11:59.999,58250.87069,586,18.315,10908.29538,0
5052,2025-03-31 12:12:00,595.49,595.98,595.48,595.63,62.748,2025-03-31 12:12:59.999,37384.74661,566,40.657,24223.61043,0
5053,2025-03-31 12:13:00,595.63,595.8,595.05,595.06,77.289,2025-03-31 12:13:59.999,46019.53272,518,55.696,33161.6428,0
5054,2025-03-31 12:14:00,595.06,595.1,594.8,594.82,47.926,2025-03-31 12:14:59.999,28512.73646,474,16.311,9703.4793,0
5055,2025-03-31 12:15:00,594.82,595.17,594.8,595.17,35.968,2025-03-31 12:15:59.999,21400.97996,328,23.253,13835.02893,0
5056,2025-03-31 12:16:00,595.17,595.2,594.81,594.93,59.328,2025-03-31 12:16:59.999,35301.44081,724,21.492,12787.73802,0
5057,2025-03-31 12:17:00,594.92,594.93,594.5,594.58,29.478,2025-03-31 12:17:59.999,17529.48962,500,9.12,5422.933,0
5058,2025-03-31 12:18:00,594.59,594.72,594.11,594.4,53.83,2025-03-31 12:18:59.999,31998.40241,685,28.373,16867.52652,0
5059,2025-03-31 12:19:00,594.4,594.87,594.4,594.69,45.586,2025-03-31 12:19:59.999,27109.10679,459,23.21,13801.33454,0
5060,2025-03-31 12:20:00,594.69,595.49,594.69,595.41,55.113,2025-03-31 12:20:59.999,32802.48642,478,31.936,19005.3593,0
5061,2025-03-31 12:21:00,595.42,595.5,595.3,595.41,92.686,2025-03-31 12:21:59.999,55186.21728,340,28.991,17262.15152,0
5062,2025-03-31 12:22:00,595.4,595.43,595.0,595.41,86.172,2025-03-31 12:22:59.999,51287.45577,550,29.552,17591.55466,0
5063,2025-03-31 12:23:00,595.42,595.42,595.01,595.02,24.184,2025-03-31 12:23:59.999,14394.95908,270,14.312,8518.82068,0
5064,2025-03-31 12:24:00,595.01,595.39,595.01,595.39,379.561,2025-03-31 12:24:59.999,225882.8266,448,268.146,159578.16991,0
5065,2025-03-31 12:25:00,595.4,596.07,595.25,595.94,170.412,2025-03-31 12:25:59.999,101487.19607,557,74.632,44458.86267,0
5066,2025-03-31 12:26:00,595.95,596.12,595.88,596.1,91.427,2025-03-31 12:26:59.999,54495.38924,478,34.891,20795.2399,0
5067,2025-03-31 12:27:00,596.1,596.43,596.02,596.21,174.943,2025-03-31 12:27:59.999,104303.89765,414,160.361,95609.61626,0
5068,2025-03-31 12:28:00,596.21,596.35,596.16,596.29,102.242,2025-03-31 12:28:59.999,60964.27131,401,73.761,43981.35705,0
5069,2025-03-31 12:29:00,596.29,596.6,596.25,596.26,72.124,2025-03-31 12:29:59.999,43017.25704,420,39.807,23739.9882,0
5070,2025-03-31 12:30:00,596.26,596.3,596.0,596.1,55.649,2025-03-31 12:30:59.999,33178.21089,535,37.451,22328.62444,0
5071,2025-03-31 12:31:00,596.1,596.58,595.69,596.53,242.451,2025-03-31 12:31:59.999,144473.67865,719,70.946,42291.16728,0
5072,2025-03-31 12:32:00,596.53,597.34,596.53,596.91,206.803,2025-03-31 12:32:59.999,123454.81918,1018,178.181,106367.84987,0
5073,2025-03-31 12:33:00,596.92,597.35,596.91,597.17,63.121,2025-03-31 12:33:59.999,37692.54796,327,59.495,35527.17103,0
5074,2025-03-31 12:34:00,597.17,597.4,597.1,597.27,119.364,2025-03-31 12:34:59.999,71289.7509,432,99.216,59256.10575,0
5075,2025-03-31 12:35:00,597.27,597.4,596.82,597.15,235.393,2025-03-31 12:35:59.999,140561.97523,587,203.287,121387.87378,0
5076,2025-03-31 12:36:00,597.15,597.43,596.81,596.81,73.051,2025-03-31 12:36:59.999,43629.95026,468,43.746,26129.31242,0
5077,2025-03-31 12:37:00,596.8,597.3,596.78,597.03,328.195,2025-03-31 12:37:59.999,195921.62612,751,298.288,178066.70515,0
5078,2025-03-31 12:38:00,597.03,597.35,597.03,597.15,140.246,2025-03-31 12:38:59.999,83759.65127,719,116.46,69552.77047,0
5079,2025-03-31 12:39:00,597.15,597.39,597.0,597.29,517.997,2025-03-31 12:39:59.999,309335.57103,815,387.078,231145.17737,0
5080,2025-03-31 12:40:00,597.3,597.5,597.1,597.31,101.566,2025-03-31 12:40:59.999,60666.03115,697,68.186,40728.19441,0
5081,2025-03-31 12:41:00,597.3,597.87,597.21,597.79,144.583,2025-03-31 12:41:59.999,86398.18448,668,126.678,75696.94763,0
5082,2025-03-31 12:42:00,597.79,598.43,597.79,598.43,126.38,2025-03-31 12:42:59.999,75590.57806,641,105.799,63283.25504,0
5083,2025-03-31 12:43:00,598.42,598.86,598.42,598.86,262.539,2025-03-31 12:43:59.999,157157.20583,922,167.958,100536.02761,0
5084,2025-03-31 12:44:00,598.86,598.98,598.6,598.98,297.03,2025-03-31 12:44:59.999,177850.27405,634,264.723,158506.08503,0
5085,2025-03-31 12:45:00,598.98,599.01,598.69,598.71,156.499,2025-03-31 12:45:59.999,93713.4039,583,117.411,70305.7445,0
5086,2025-03-31 12:46:00,598.71,598.71,598.41,598.68,67.85,2025-03-31 12:46:59.999,40612.7241,607,27.358,16374.73643,0
5087,2025-03-31 12:47:00,598.69,598.8,598.35,598.67,74.607,2025-03-31 12:47:59.999,44660.13282,659,35.821,21442.34782,0
5088,2025-03-31 12:48:00,598.68,598.8,598.33,598.33,91.03,2025-03-31 12:48:59.999,54490.52399,715,36.778,22015.93171,0
5089,2025-03-31 12:49:00,598.34,598.99,598.34,598.99,61.071,2025-03-31 12:49:59.999,36554.91419,584,37.514,22455.4264,0
5090,2025-03-31 12:50:00,599.0,600.14,598.99,599.93,530.719,2025-03-31 12:50:59.999,318368.76415,1872,360.913,216506.44462,0
5091,2025-03-31 12:51:00,599.94,602.37,599.94,601.74,1800.278,2025-03-31 12:51:59.999,1082153.14161,3993,1295.342,778410.01496,0
5092,2025-03-31 12:52:00,601.75,601.75,600.91,601.0,445.558,2025-03-31 12:52:59.999,267935.12459,2111,202.034,121521.26895,0
5093,2025-03-31 12:53:00,601.01,601.94,600.92,601.19,372.412,2025-03-31 12:53:59.999,223995.71676,1150,238.724,143575.57138,0
5094,2025-03-31 12:54:00,601.19,601.39,600.96,601.14,252.483,2025-03-31 12:54:59.999,151789.92335,918,129.339,77757.3706,0
5095,2025-03-31 12:55:00,601.15,601.33,600.32,600.32,204.429,2025-03-31 12:55:59.999,122849.85263,959,115.839,69615.15736,0
5096,2025-03-31 12:56:00,600.32,600.32,599.62,600.0,427.482,2025-03-31 12:56:59.999,256455.55382,1315,186.002,111579.52365,0
5097,2025-03-31 12:57:00,600.03,600.55,600.0,600.55,241.662,2025-03-31 12:57:59.999,145052.80456,864,135.33,81235.72707,0
5098,2025-03-31 12:58:00,600.56,600.78,600.07,600.62,252.944,2025-03-31 12:58:59.999,151874.95921,748,123.766,74322.46752,0
5099,2025-03-31 12:59:00,600.61,600.8,600.15,600.26,133.047,2025-03-31 12:59:59.999,79912.46458,606,73.536,44169.40661,0
5100,2025-03-31 13:00:00,600.26,600.89,600.18,600.4,828.203,2025-03-31 13:00:59.999,497305.44617,3327,459.726,276058.36851,0
5101,2025-03-31 13:01:00,600.39,600.69,600.0,600.13,869.088,2025-03-31 13:01:59.999,521720.36059,2447,555.642,333562.214,0
5102,2025-03-31 13:02:00,600.12,601.2,600.01,600.93,427.211,2025-03-31 13:02:59.999,256596.45259,1902,252.657,151781.05564,0
5103,2025-03-31 13:03:00,600.93,601.58,600.9,601.33,922.462,2025-03-31 13:03:59.999,554549.15258,1778,783.811,471196.39366,0
5104,2025-03-31 13:04:00,601.33,602.77,601.33,602.67,963.443,2025-03-31 13:04:59.999,580073.39903,1919,900.45,542139.40988,0
5105,2025-03-31 13:05:00,602.68,603.23,602.47,602.62,745.242,2025-03-31 13:05:59.999,449220.48546,2077,535.918,323044.68404,0
5106,2025-03-31 13:06:00,602.61,602.61,600.97,600.97,182.857,2025-03-31 13:06:59.999,110020.39324,1530,85.744,51596.68667,0
5107,2025-03-31 13:07:00,600.97,601.9,600.97,601.6,272.859,2025-03-31 13:07:59.999,164100.2329,1308,141.327,85013.30097,0
5108,2025-03-31 13:08:00,601.6,601.6,600.9,601.2,287.849,2025-03-31 13:08:59.999,173021.41024,960,165.761,99627.47014,0
5109,2025-03-31 13:09:00,601.19,601.5,600.5,600.6,418.336,2025-03-31 13:09:59.999,251462.22895,1710,184.96,111193.71689,0
5110,2025-03-31 13:10:00,600.61,601.05,600.5,600.52,302.808,2025-03-31 13:10:59.999,181918.4358,999,165.684,99547.14277,0
5111,2025-03-31 13:11:00,600.53,600.8,599.93,600.36,361.314,2025-03-31 13:11:59.999,216896.85022,1323,67.282,40397.9397,0
5112,2025-03-31 13:12:00,600.36,600.7,600.06,600.06,190.04,2025-03-31 13:12:59.999,114115.19069,841,88.296,53018.97349,0
5113,2025-03-31 13:13:00,600.04,600.07,599.63,599.65,169.684,2025-03-31 13:13:59.999,101788.31707,970,91.688,55000.34094,0
5114,2025-03-31 13:14:00,599.66,599.9,599.4,599.4,264.807,2025-03-31 13:14:59.999,158813.24146,892,61.245,36727.51441,0
5115,2025-03-31 13:15:00,599.4,600.16,599.34,599.87,360.294,2025-03-31 13:15:59.999,216121.29519,844,70.119,42065.29705,0
5116,2025-03-31 13:16:00,599.86,600.0,599.61,599.79,119.831,2025-03-31 13:16:59.999,71879.69539,535,36.214,21721.23566,0
5117,2025-03-31 13:17:00,599.78,600.33,599.78,600.09,371.451,2025-03-31 13:17:59.999,222907.84138,583,234.572,140768.68381,0
5118,2025-03-31 13:18:00,600.09,600.4,599.96,600.29,410.599,2025-03-31 13:18:59.999,246446.61709,743,218.259,130990.25469,0
5119,2025-03-31 13:19:00,600.29,600.3,599.71,599.71,194.19,2025-03-31 13:19:59.999,116521.11629,714,145.517,87315.16512,0
5120,2025-03-31 13:20:00,599.71,599.72,599.08,599.26,193.703,2025-03-31 13:20:59.999,116096.69795,981,87.872,52670.29542,0
5121,2025-03-31 13:21:00,599.26,599.89,599.15,599.88,127.97,2025-03-31 13:21:59.999,76717.17426,609,61.503,36873.50042,0
5122,2025-03-31 13:22:00,599.89,599.89,599.45,599.45,105.595,2025-03-31 13:22:59.999,63320.70725,743,31.29,18762.92705,0
5123,2025-03-31 13:23:00,599.46,599.66,599.15,599.16,112.239,2025-03-31 13:23:59.999,67283.73896,708,29.3,17563.79862,0
5124,2025-03-31 13:24:00,599.16,599.16,598.53,598.65,213.791,2025-03-31 13:24:59.999,128007.70659,902,52.537,31453.80343,0
5125,2025-03-31 13:25:00,598.65,599.08,598.64,598.9,112.441,2025-03-31 13:25:59.999,67342.33529,557,30.019,17977.70162,0
5126,2025-03-31 13:26:00,598.91,599.02,598.66,598.7,132.201,2025-03-31 13:26:59.999,79167.15445,664,67.479,40408.48243,0
5127,2025-03-31 13:27:00,598.69,598.79,598.5,598.73,63.1,2025-03-31 13:27:59.999,37773.83675,520,30.017,17969.68446,0
5128,2025-03-31 13:28:00,598.73,598.99,598.27,598.28,165.804,2025-03-31 13:28:59.999,99254.81341,743,79.039,47318.31169,0
5129,2025-03-31 13:29:00,598.28,598.65,598.27,598.52,47.89,2025-03-31 13:29:59.999,28661.21753,405,27.158,16254.24171,0
5130,2025-03-31 13:30:00,598.52,599.19,598.0,598.0,231.144,2025-03-31 13:30:59.999,138401.16904,1278,159.118,95294.14241,0
5131,2025-03-31 13:31:00,598.0,598.21,597.5,597.53,280.065,2025-03-31 13:31:59.999,167437.01173,1368,124.902,74671.81853,0
5132,2025-03-31 13:32:00,597.53,597.53,594.42,595.44,1003.183,2025-03-31 13:32:59.999,597528.03169,3338,371.181,221011.13667,0
5133,2025-03-31 13:33:00,595.44,595.78,594.66,595.36,303.223,2025-03-31 13:33:59.999,180506.74799,1784,147.412,87761.9781,0
5134,2025-03-31 13:34:00,595.37,595.7,594.91,595.69,281.171,2025-03-31 13:34:59.999,167369.95595,1553,132.492,78862.0675,0
5135,2025-03-31 13:35:00,595.7,597.1,595.61,596.8,313.975,2025-03-31 13:35:59.999,187328.70309,1702,215.434,128554.17224,0
5136,2025-03-31 13:36:00,596.8,597.86,596.6,597.45,136.163,2025-03-31 13:36:59.999,81328.93266,1587,77.824,46488.76669,0
5137,2025-03-31 13:37:00,597.45,597.49,596.59,597.09,216.294,2025-03-31 13:37:59.999,129131.56527,1690,80.411,48010.5914,0
5138,2025-03-31 13:38:00,597.09,597.63,597.01,597.42,175.833,2025-03-31 13:38:59.999,105014.01898,1321,129.671,77440.73634,0
5139,2025-03-31 13:39:00,597.43,597.82,596.7,596.71,119.105,2025-03-31 13:39:59.999,71138.76325,1121,60.239,35981.89642,0
5140,2025-03-31 13:40:00,596.7,597.1,596.34,597.1,457.389,2025-03-31 13:40:59.999,272935.9477,1254,385.926,230291.99141,0
5141,2025-03-31 13:41:00,597.1,597.56,596.6,597.0,122.585,2025-03-31 13:41:59.999,73205.42312,857,63.806,38106.78618,0
5142,2025-03-31 13:42:00,596.99,596.99,596.01,596.7,174.965,2025-03-31 13:42:59.999,104378.22221,1013,63.321,37771.72134,0
5143,2025-03-31 13:43:00,596.7,596.9,596.0,596.17,127.981,2025-03-31 13:43:59.999,76320.02316,870,50.605,30178.52921,0
5144,2025-03-31 13:44:00,596.18,596.2,595.23,595.56,277.018,2025-03-31 13:44:59.999,165047.00157,1472,66.684,39718.36899,0
5145,2025-03-31 13:45:00,595.55,595.8,594.34,594.34,550.348,2025-03-31 13:45:59.999,327504.78264,1887,149.629,89050.37329,0
5146,2025-03-31 13:46:00,594.34,595.46,593.94,595.37,222.351,2025-03-31 13:46:59.999,132241.89159,1794,83.265,49520.33946,0
5147,2025-03-31 13:47:00,595.34,595.75,595.3,595.49,115.318,2025-03-31 13:47:59.999,68679.47682,1313,73.703,43894.54775,0
5148,2025-03-31 13:48:00,595.49,595.49,594.55,595.36,114.04,2025-03-31 13:48:59.999,67853.62654,1616,50.737,30191.34204,0
5149,2025-03-31 13:49:00,595.38,596.4,595.38,596.39,172.316,2025-03-31 13:49:59.999,102683.64593,1468,86.624,51611.43505,0
5150,2025-03-31 13:50:00,596.39,597.01,595.9,597.01,242.905,2025-03-31 13:50:59.999,144896.63456,1161,145.628,86888.6359,0
5151,2025-03-31 13:51:00,597.0,597.7,596.73,597.29,1242.871,2025-03-31 13:51:59.999,742269.81201,1747,199.16,118909.55958,0
5152,2025-03-31 13:52:00,597.28,597.3,596.04,596.4,2346.121,2025-03-31 13:52:59.999,1400310.49013,2219,1031.959,616058.08527,0
5153,2025-03-31 13:53:00,596.4,597.55,595.58,597.55,898.914,2025-03-31 13:53:59.999,536301.2694,2193,492.123,293769.50415,0
5154,2025-03-31 13:54:00,597.54,598.23,596.15,596.72,1818.023,2025-03-31 13:54:59.999,1085567.53453,2896,518.294,309601.2702,0
5155,2025-03-31 13:55:00,596.72,598.45,596.19,598.44,683.686,2025-03-31 13:55:59.999,408221.32036,2130,347.408,207506.12542,0
5156,2025-03-31 13:56:00,598.45,598.68,597.71,597.71,233.148,2025-03-31 13:56:59.999,139494.26332,1390,100.148,59924.47587,0
5157,2025-03-31 13:57:00,597.7,598.3,597.65,597.87,157.799,2025-03-31 13:57:59.999,94354.50045,988,117.178,70065.57063,0
5158,2025-03-31 13:58:00,597.86,598.1,597.5,597.87,240.134,2025-03-31 13:58:59.999,143545.10594,1240,162.165,96934.47745,0
5159,2025-03-31 13:59:00,597.87,598.5,597.87,598.31,139.975,2025-03-31 13:59:59.999,83713.46395,733,106.039,63415.56086,0
5160,2025-03-31 14:00:00,598.31,599.45,598.3,599.39,317.528,2025-03-31 14:00:59.999,190174.83274,1890,245.644,147122.33348,0
5161,2025-03-31 14:01:00,599.4,599.99,599.4,599.92,595.832,2025-03-31 14:01:59.999,357446.47133,1451,544.087,326413.47155,0
5162,2025-03-31 14:02:00,599.91,600.5,599.83,600.25,888.21,2025-03-31 14:02:59.999,532961.64713,1406,817.994,490822.5331,0
5163,2025-03-31 14:03:00,600.24,600.7,599.71,599.84,263.728,2025-03-31 14:03:59.999,158317.29966,1084,130.774,78506.9135,0
5164,2025-03-31 14:04:00,599.85,600.3,599.7,599.92,195.43,2025-03-31 14:04:59.999,117265.9473,1056,95.246,57149.45943,0
5165,2025-03-31 14:05:00,599.91,600.1,599.39,600.08,202.528,2025-03-31 14:05:59.999,121469.13121,1017,160.418,96215.51403,0
5166,2025-03-31 14:06:00,600.08,600.97,600.05,600.86,365.07,2025-03-31 14:06:59.999,219307.11663,1334,287.069,172437.15167,0
5167,2025-03-31 14:07:00,600.86,601.09,600.5,600.6,167.609,2025-03-31 14:07:59.999,100700.67504,782,103.088,61936.35338,0
5168,2025-03-31 14:08:00,600.6,601.87,600.57,601.53,181.194,2025-03-31 14:08:59.999,108975.17506,1379,103.241,62086.4242,0
5169,2025-03-31 14:09:00,601.51,601.58,600.79,600.96,230.846,2025-03-31 14:09:59.999,138813.61431,732,153.611,92380.77521,0
5170,2025-03-31 14:10:00,600.96,601.69,600.96,601.3,183.982,2025-03-31 14:10:59.999,110643.55744,868,105.798,63620.86833,0
5171,2025-03-31 14:11:00,601.3,601.49,600.66,600.88,280.198,2025-03-31 14:11:59.999,168473.6235,941,197.496,118760.74919,0
5172,2025-03-31 14:12:00,600.89,601.89,600.82,601.66,264.042,2025-03-31 14:12:59.999,158801.47171,943,201.508,121189.72591,0
5173,2025-03-31 14:13:00,601.66,602.15,601.6,601.79,151.706,2025-03-31 14:13:59.999,91309.97999,977,68.568,41273.56134,0
5174,2025-03-31 14:14:00,601.8,602.2,601.71,602.09,190.81,2025-03-31 14:14:59.999,114869.68479,741,164.181,98839.65339,0
5175,2025-03-31 14:15:00,602.07,603.03,602.01,602.95,528.772,2025-03-31 14:15:59.999,318680.9958,1805,355.825,214465.76408,0
5176,2025-03-31 14:16:00,602.94,602.94,601.2,601.2,952.818,2025-03-31 14:16:59.999,573563.14164,2378,272.812,164223.20786,0
5177,2025-03-31 14:17:00,601.19,601.57,600.9,600.92,552.465,2025-03-31 14:17:59.999,332146.08871,1874,180.497,108514.05015,0
5178,2025-03-31 14:18:00,600.92,601.5,600.06,600.59,558.649,2025-03-31 14:18:59.999,335591.67425,1980,177.147,106407.04245,0
5179,2025-03-31 14:19:00,600.59,600.6,599.82,600.12,400.349,2025-03-31 14:19:59.999,240282.03358,1535,75.898,45550.50876,0
5180,2025-03-31 14:20:00,600.12,600.9,600.01,600.66,244.324,2025-03-31 14:20:59.999,146723.49818,884,92.411,55495.87654,0
5181,2025-03-31 14:21:00,600.66,601.18,600.4,600.49,354.834,2025-03-31 14:21:59.999,213201.39947,1288,89.738,53917.83947,0
5182,2025-03-31 14:22:00,600.5,600.6,599.86,599.86,293.02,2025-03-31 14:22:59.999,175873.92081,897,63.206,37941.3227,0
5183,2025-03-31 14:23:00,599.86,600.4,599.55,599.83,440.273,2025-03-31 14:23:59.999,264100.01099,796,68.306,40980.60862,0
5184,2025-03-31 14:24:00,599.83,600.49,599.82,600.49,139.246,2025-03-31 14:24:59.999,83548.86084,700,83.347,50006.57669,0
5185,2025-03-31 14:25:00,600.48,600.49,599.97,600.1,176.575,2025-03-31 14:25:59.999,105978.95552,768,57.971,34793.25451,0
5186,2025-03-31 14:26:00,600.1,600.5,599.83,600.47,186.173,2025-03-31 14:26:59.999,111741.01348,998,93.449,56087.73826,0
5187,2025-03-31 14:27:00,600.47,600.99,600.4,600.96,75.293,2025-03-31 14:27:59.999,45225.32179,749,43.641,26212.96855,0
5188,2025-03-31 14:28:00,600.96,601.49,600.9,601.1,193.692,2025-03-31 14:28:59.999,116456.49595,1178,99.828,60020.30529,0
5189,2025-03-31 14:29:00,601.1,601.1,600.53,600.93,197.011,2025-03-31 14:29:59.999,118373.65382,601,93.03,55895.51141,0
5190,2025-03-31 14:30:00,600.93,601.96,600.91,601.77,119.48,2025-03-31 14:30:59.999,71865.87024,1168,94.918,57091.31899,0
5191,2025-03-31 14:31:00,601.76,602.14,601.7,601.7,85.816,2025-03-31 14:31:59.999,51651.2119,917,55.13,33182.92545,0
5192,2025-03-31 14:32:00,601.71,602.48,601.66,602.36,100.971,2025-03-31 14:32:59.999,60788.6436,912,66.465,40014.43333,0
5193,2025-03-31 14:33:00,602.36,602.73,602.36,602.62,103.916,2025-03-31 14:33:59.999,62620.36293,951,49.595,29886.11199,0
5194,2025-03-31 14:34:00,602.62,604.36,602.62,604.21,759.598,2025-03-31 14:34:59.999,458478.75968,1942,662.426,399818.28777,0
5195,2025-03-31 14:35:00,604.21,604.21,602.88,603.22,658.975,2025-03-31 14:35:59.999,397641.11614,1682,266.334,160770.45299,0
5196,2025-03-31 14:36:00,603.22,603.22,602.63,602.63,221.229,2025-03-31 14:36:59.999,133386.63787,923,163.128,98357.29998,0
5197,2025-03-31 14:37:00,602.63,603.0,602.37,602.54,161.086,2025-03-31 14:37:59.999,97075.67053,836,95.282,57420.32214,0
5198,2025-03-31 14:38:00,602.55,603.09,602.18,603.09,109.809,2025-03-31 14:38:59.999,66180.89169,943,70.212,42315.76306,0
5199,2025-03-31 14:39:00,603.09,603.52,602.82,603.41,138.643,2025-03-31 14:39:59.999,83630.0721,757,94.958,57279.87872,0
5200,2025-03-31 14:40:00,603.4,603.51,602.96,603.09,243.324,2025-03-31 14:40:59.999,146798.18456,842,77.658,46854.46502,0
5201,2025-03-31 14:41:00,603.1,606.5,603.0,604.32,12739.379,2025-03-31 14:41:59.999,7705385.06583,7514,6737.265,4073067.09176,0
5202,2025-03-31 14:42:00,604.32,604.44,603.5,603.58,420.073,2025-03-31 14:42:59.999,253716.81222,1172,214.732,129696.42711,0
5203,2025-03-31 14:43:00,603.58,604.39,603.42,604.36,754.477,2025-03-31 14:43:59.999,455570.96695,1337,642.622,388004.6765,0
5204,2025-03-31 14:44:00,604.35,604.36,603.66,604.06,146.97,2025-03-31 14:44:59.999,88775.69062,794,48.092,29040.5475,0
5205,2025-03-31 14:45:00,604.06,604.68,604.03,604.2,307.389,2025-03-31 14:45:59.999,185773.80278,1255,177.594,107322.79766,0
5206,2025-03-31 14:46:00,604.19,604.75,603.9,604.49,246.031,2025-03-31 14:46:59.999,148730.13734,921,66.731,40329.40883,0
5207,2025-03-31 14:47:00,604.49,604.71,604.1,604.28,153.531,2025-03-31 14:47:59.999,92799.34631,831,100.516,60754.76517,0
5208,2025-03-31 14:48:00,604.28,605.06,604.12,605.06,108.821,2025-03-31 14:48:59.999,65798.85831,782,73.647,44540.78983,0
5209,2025-03-31 14:49:00,605.06,605.38,604.93,605.37,124.557,2025-03-31 14:49:59.999,75372.82733,581,101.191,61235.00798,0
5210,2025-03-31 14:50:00,605.38,606.7,605.17,606.53,745.67,2025-03-31 14:50:59.999,451953.62826,3157,504.469,305766.72736,0
5211,2025-03-31 14:51:00,606.54,606.54,605.41,605.42,323.328,2025-03-31 14:51:59.999,195925.51633,1445,182.437,110559.58742,0
5212,2025-03-31 14:52:00,605.42,605.44,604.9,605.08,128.845,2025-03-31 14:52:59.999,77968.48717,758,36.246,21932.15835,0
5213,2025-03-31 14:53:00,605.09,605.74,605.09,605.69,125.603,2025-03-31 14:53:59.999,76056.88256,1470,87.672,53088.68574,0
5214,2025-03-31 14:54:00,605.7,606.3,605.65,605.67,128.738,2025-03-31 14:54:59.999,78001.06321,859,94.703,57377.491,0
5215,2025-03-31 14:55:00,605.67,605.76,604.8,604.98,294.353,2025-03-31 14:55:59.999,178136.98106,1227,109.675,66368.48172,0
5216,2025-03-31 14:56:00,604.97,605.32,604.95,604.96,319.367,2025-03-31 14:56:59.999,193265.37696,833,82.745,50078.48721,0
5217,2025-03-31 14:57:00,604.95,605.72,604.9,605.37,822.218,2025-03-31 14:57:59.999,497611.63329,1441,467.34,282813.05695,0
5218,2025-03-31 14:58:00,605.37,605.37,604.92,605.29,172.218,2025-03-31 14:58:59.999,104225.20151,1197,79.309,47994.40975,0
5219,2025-03-31 14:59:00,605.29,605.3,604.92,605.24,157.277,2025-03-31 14:59:59.999,95169.13108,773,50.295,30432.62501,0
5220,2025-03-31 15:00:00,605.25,605.8,605.25,605.43,379.772,2025-03-31 15:00:59.999,229954.34595,1265,239.202,144839.12811,0
5221,2025-03-31 15:01:00,605.43,605.43,604.9,605.26,353.125,2025-03-31 15:01:59.999,213662.88276,736,267.815,162036.52907,0
5222,2025-03-31 15:02:00,605.25,606.43,604.8,605.79,626.233,2025-03-31 15:02:59.999,379365.43742,1678,436.963,264690.41853,0
5223,2025-03-31 15:03:00,605.79,606.1,605.2,605.29,169.289,2025-03-31 15:03:59.999,102529.60598,1026,63.51,38472.44446,0
5224,2025-03-31 15:04:00,605.29,605.6,605.2,605.39,292.61,2025-03-31 15:04:59.999,177149.43127,1017,152.918,92576.34905,0
5225,2025-03-31 15:05:00,605.4,605.5,604.56,604.68,163.579,2025-03-31 15:05:59.999,98986.78876,1024,66.26,40100.66772,0
5226,2025-03-31 15:06:00,604.68,605.27,604.6,604.61,214.391,2025-03-31 15:06:59.999,129713.42742,908,122.697,74231.61311,0
5227,2025-03-31 15:07:00,604.6,605.4,604.52,605.39,184.65,2025-03-31 15:07:59.999,111685.16667,884,106.012,64126.68047,0
5228,2025-03-31 15:08:00,605.39,605.47,604.2,604.21,124.247,2025-03-31 15:08:59.999,75151.59264,724,57.076,34525.28387,0
5229,2025-03-31 15:09:00,604.21,604.21,603.25,603.41,638.304,2025-03-31 15:09:59.999,385313.67894,1103,142.778,86191.3618,0
5230,2025-03-31 15:10:00,603.41,603.97,603.33,603.54,269.359,2025-03-31 15:10:59.999,162587.65464,877,73.709,44494.21452,0
5231,2025-03-31 15:11:00,603.57,604.21,603.57,604.21,138.581,2025-03-31 15:11:59.999,83692.49835,672,96.346,58187.49753,0
5232,2025-03-31 15:12:00,604.21,604.77,604.13,604.13,134.559,2025-03-31 15:12:59.999,81334.57272,479,91.578,55356.4031,0
5233,2025-03-31 15:13:00,604.14,604.14,603.07,603.25,239.316,2025-03-31 15:13:59.999,144404.71596,546,97.375,58745.41148,0
5234,2025-03-31 15:14:00,603.25,603.3,603.03,603.25,158.966,2025-03-31 15:14:59.999,95882.17938,315,113.867,68679.25665,0
5235,2025-03-31 15:15:00,603.25,603.66,603.23,603.24,146.147,2025-03-31 15:15:59.999,88185.76509,549,95.741,57766.87734,0
5236,2025-03-31 15:16:00,603.24,603.49,603.05,603.29,350.333,2025-03-31 15:16:59.999,211344.66201,755,235.919,142316.15499,0
5237,2025-03-31 15:17:00,603.29,603.4,602.9,603.01,115.81,2025-03-31 15:17:59.999,69852.06683,478,51.648,31152.93381,0
5238,2025-03-31 15:18:00,603.0,603.37,602.65,602.79,334.187,2025-03-31 15:18:59.999,201472.9257,673,81.552,49169.35422,0
5239,2025-03-31 15:19:00,602.8,603.18,602.3,602.38,157.055,2025-03-31 15:19:59.999,94665.39299,728,44.916,27072.89172,0
5240,2025-03-31 15:20:00,602.36,603.18,602.36,602.96,267.657,2025-03-31 15:20:59.999,161352.08618,777,191.208,115262.47043,0
5241,2025-03-31 15:21:00,602.95,603.99,602.85,603.83,252.143,2025-03-31 15:21:59.999,152197.63953,694,228.071,137668.84294,0
5242,2025-03-31 15:22:00,603.83,604.3,603.82,604.2,99.657,2025-03-31 15:22:59.999,60193.95605,550,74.937,45262.3211,0
5243,2025-03-31 15:23:00,604.2,604.24,603.82,603.99,67.143,2025-03-31 15:23:59.999,40554.17903,440,49.905,30142.0298,0
5244,2025-03-31 15:24:00,604.0,604.23,603.85,604.15,90.271,2025-03-31 15:24:59.999,54527.49293,490,43.583,26326.82386,0
5245,2025-03-31 15:25:00,604.14,604.75,604.14,604.56,160.863,2025-03-31 15:25:59.999,97226.25579,801,93.051,56236.80135,0
5246,2025-03-31 15:26:00,604.55,604.69,604.3,604.6,134.978,2025-03-31 15:26:59.999,81597.26875,571,65.196,39407.07799,0
5247,2025-03-31 15:27:00,604.61,605.34,603.95,603.95,946.791,2025-03-31 15:27:59.999,572802.37961,1140,841.596,509216.8482,0
5248,2025-03-31 15:28:00,603.95,604.34,603.94,604.2,85.102,2025-03-31 15:28:59.999,51416.94998,529,47.685,28807.02348,0
5249,2025-03-31 15:29:00,604.19,604.39,604.05,604.08,124.977,2025-03-31 15:29:59.999,75510.04391,457,61.151,36944.21444,0
5250,2025-03-31 15:30:00,604.09,604.38,603.82,603.82,135.687,2025-03-31 15:30:59.999,81980.86362,781,75.392,45550.99355,0
5251,2025-03-31 15:31:00,603.82,604.09,603.61,603.66,77.044,2025-03-31 15:31:59.999,46522.10763,694,31.436,18982.50094,0
5252,2025-03-31 15:32:00,603.67,604.18,603.66,603.85,114.149,2025-03-31 15:32:59.999,68936.9663,804,90.34,54558.10986,0
5253,2025-03-31 15:33:00,603.85,604.5,603.81,604.49,98.339,2025-03-31 15:33:59.999,59412.78883,546,48.712,29432.83579,0
5254,2025-03-31 15:34:00,604.49,604.5,603.82,603.86,121.867,2025-03-31 15:34:59.999,73620.62738,667,88.303,53344.6143,0
5255,2025-03-31 15:35:00,603.86,604.28,603.85,604.05,44.837,2025-03-31 15:35:59.999,27086.0107,483,30.002,18124.02897,0
5256,2025-03-31 15:36:00,604.06,604.3,603.78,603.94,189.525,2025-03-31 15:36:59.999,114480.45938,575,79.551,48053.34418,0
5257,2025-03-31 15:37:00,603.94,604.69,603.93,604.45,107.386,2025-03-31 15:37:59.999,64905.70307,584,74.572,45078.21016,0
5258,2025-03-31 15:38:00,604.46,604.53,604.1,604.11,95.728,2025-03-31 15:38:59.999,57853.3644,539,51.228,30960.31448,0
5259,2025-03-31 15:39:00,604.11,604.65,604.1,604.31,113.438,2025-03-31 15:39:59.999,68556.54602,580,64.363,38895.39369,0
5260,2025-03-31 15:40:00,604.32,604.52,604.21,604.52,66.159,2025-03-31 15:40:59.999,39983.88101,612,33.893,20484.27012,0
5261,2025-03-31 15:41:00,604.51,604.51,603.89,603.97,154.689,2025-03-31 15:41:59.999,93473.76779,564,56.575,34180.61391,0
5262,2025-03-31 15:42:00,603.97,604.08,603.88,603.88,53.676,2025-03-31 15:42:59.999,32418.85132,284,34.176,20641.47841,0
5263,2025-03-31 15:43:00,603.89,604.28,603.74,604.12,115.437,2025-03-31 15:43:59.999,69716.69073,548,48.997,29592.32902,0
5264,2025-03-31 15:44:00,604.11,604.11,603.84,603.89,169.315,2025-03-31 15:44:59.999,102252.09249,306,72.319,43671.00392,0
5265,2025-03-31 15:45:00,603.89,604.52,603.88,604.51,77.176,2025-03-31 15:45:59.999,46622.35635,286,29.302,17698.78622,0
5266,2025-03-31 15:46:00,604.52,604.8,604.52,604.8,48.352,2025-03-31 15:46:59.999,29235.46091,291,33.754,20409.41652,0
5267,2025-03-31 15:47:00,604.8,605.22,604.7,605.0,74.28,2025-03-31 15:47:59.999,44936.20861,558,40.984,24795.10711,0
5268,2025-03-31 15:48:00,605.01,605.17,604.9,604.9,43.45,2025-03-31 15:48:59.999,26288.06592,268,26.419,15983.43352,0
5269,2025-03-31 15:49:00,604.91,605.1,604.87,605.08,117.471,2025-03-31 15:49:59.999,71065.34709,263,99.546,60221.22044,0
5270,2025-03-31 15:50:00,605.08,605.4,604.95,605.29,65.956,2025-03-31 15:50:59.999,39916.64861,471,32.606,19732.04256,0
5271,2025-03-31 15:51:00,605.3,605.6,605.26,605.26,121.248,2025-03-31 15:51:59.999,73403.70647,488,57.194,34626.3907,0
5272,2025-03-31 15:52:00,605.27,605.27,604.89,605.08,116.467,2025-03-31 15:52:59.999,70468.00109,465,44.204,26744.85738,0
5273,2025-03-31 15:53:00,605.08,605.57,604.98,605.56,279.835,2025-03-31 15:53:59.999,169347.73251,470,236.792,143299.74644,0
5274,2025-03-31 15:54:00,605.57,605.58,605.3,605.36,39.428,2025-03-31 15:54:59.999,23869.71086,366,12.459,7542.90176,0
5275,2025-03-31 15:55:00,605.35,605.4,604.87,604.9,153.323,2025-03-31 15:55:59.999,92766.95218,535,54.34,32876.23707,0
5276,2025-03-31 15:56:00,604.91,605.14,604.8,605.14,312.301,2025-03-31 15:56:59.999,188925.20814,351,185.649,112307.36995,0
5277,2025-03-31 15:57:00,605.14,605.47,605.14,605.34,56.195,2025-03-31 15:57:59.999,34016.21912,286,48.756,29513.20651,0
5278,2025-03-31 15:58:00,605.33,605.36,604.78,604.79,157.603,2025-03-31 15:58:59.999,95368.15868,510,19.301,11678.36584,0
5279,2025-03-31 15:59:00,604.78,604.78,604.06,604.23,336.408,2025-03-31 15:59:59.999,203283.78727,674,69.897,42236.32947,0
5280,2025-03-31 16:00:00,604.23,604.73,604.1,604.72,114.099,2025-03-31 16:00:59.999,68963.30869,666,85.954,51955.00669,0
5281,2025-03-31 16:01:00,604.73,604.89,604.36,604.52,146.579,2025-03-31 16:01:59.999,88623.25505,611,73.297,44317.63738,0
5282,2025-03-31 16:02:00,604.52,605.35,604.51,605.23,119.154,2025-03-31 16:02:59.999,72090.26277,585,86.778,52503.92651,0
5283,2025-03-31 16:03:00,605.23,605.23,604.9,605.22,197.274,2025-03-31 16:03:59.999,119358.23943,490,95.798,57961.52699,0
5284,2025-03-31 16:04:00,605.21,605.93,605.1,605.72,248.944,2025-03-31 16:04:59.999,150741.38155,848,204.681,123944.65991,0
5285,2025-03-31 16:05:00,605.72,606.0,605.3,605.3,440.906,2025-03-31 16:05:59.999,266983.44753,832,98.633,59752.38073,0
5286,2025-03-31 16:06:00,605.31,605.42,605.12,605.15,103.333,2025-03-31 16:06:59.999,62545.38511,579,52.516,31784.83498,0
5287,2025-03-31 16:07:00,605.15,605.22,604.86,604.87,179.221,2025-03-31 16:07:59.999,108440.88319,559,51.616,31226.20441,0
5288,2025-03-31 16:08:00,604.87,604.9,604.5,604.82,80.076,2025-03-31 16:08:59.999,48420.73373,499,29.221,17670.99747,0
5289,2025-03-31 16:09:00,604.83,604.9,604.7,604.7,116.142,2025-03-31 16:09:59.999,70238.91855,325,94.946,57419.31131,0
5290,2025-03-31 16:10:00,604.7,604.71,604.15,604.16,187.934,2025-03-31 16:10:59.999,113616.27959,750,136.405,82472.50643,0
5291,2025-03-31 16:11:00,604.16,604.16,603.6,603.6,106.439,2025-03-31 16:11:59.999,64278.35389,595,24.963,15074.13479,0
5292,2025-03-31 16:12:00,603.61,603.97,603.53,603.79,173.343,2025-03-31 16:12:59.999,104656.81938,679,99.844,60279.99604,0
5293,2025-03-31 16:13:00,603.79,603.97,603.39,603.48,124.668,2025-03-31 16:13:59.999,75265.66203,716,60.49,36517.32596,0
5294,2025-03-31 16:14:00,603.49,603.9,603.49,603.9,50.176,2025-03-31 16:14:59.999,30295.08585,340,33.208,20049.90368,0
5295,2025-03-31 16:15:00,603.9,603.9,603.34,603.82,92.661,2025-03-31 16:15:59.999,55926.49614,705,32.846,19822.82611,0
5296,2025-03-31 16:16:00,603.83,603.87,603.36,603.75,95.193,2025-03-31 16:16:59.999,57451.22496,708,53.333,32187.53561,0
5297,2025-03-31 16:17:00,603.75,603.78,603.0,603.0,91.942,2025-03-31 16:17:59.999,55477.02409,684,8.195,4944.78573,0
5298,2025-03-31 16:18:00,603.0,603.38,602.68,603.25,285.504,2025-03-31 16:18:59.999,172141.0644,734,43.454,26207.72829,0
5299,2025-03-31 16:19:00,603.25,603.89,603.23,603.84,136.102,2025-03-31 16:19:59.999,82159.2014,496,95.183,57451.34253,0
5300,2025-03-31 16:20:00,603.85,603.96,603.3,603.32,530.075,2025-03-31 16:20:59.999,320046.91703,605,105.404,63636.8455,0
5301,2025-03-31 16:21:00,603.32,603.8,603.31,603.78,57.548,2025-03-31 16:21:59.999,34739.41634,362,52.863,31911.77908,0
5302,2025-03-31 16:22:00,603.79,604.18,603.54,604.18,75.117,2025-03-31 16:22:59.999,45355.60613,470,46.084,27825.17314,0
5303,2025-03-31 16:23:00,604.19,604.48,604.15,604.48,79.173,2025-03-31 16:23:59.999,47844.61054,501,50.981,30808.16532,0
5304,2025-03-31 16:24:00,604.48,604.49,604.2,604.38,91.574,2025-03-31 16:24:59.999,55343.55318,390,29.652,17920.04722,0
5305,2025-03-31 16:25:00,604.38,604.99,604.38,604.99,308.995,2025-03-31 16:25:59.999,186832.61339,490,190.96,115469.17294,0
5306,2025-03-31 16:26:00,604.99,605.3,604.99,605.13,176.486,2025-03-31 16:26:59.999,106793.89742,594,137.578,83249.71521,0
5307,2025-03-31 16:27:00,605.13,605.5,605.12,605.49,159.844,2025-03-31 16:27:59.999,96736.75204,474,145.264,87913.53218,0
5308,2025-03-31 16:28:00,605.49,605.77,605.48,605.67,48.482,2025-03-31 16:28:59.999,29360.9575,314,41.056,24863.39272,0
5309,2025-03-31 16:29:00,605.67,605.88,605.5,605.5,114.503,2025-03-31 16:29:59.999,69350.5777,320,38.515,23330.86431,0
5310,2025-03-31 16:30:00,605.51,605.51,605.12,605.12,85.784,2025-03-31 16:30:59.999,51925.78604,609,30.984,18754.8714,0
5311,2025-03-31 16:31:00,605.13,605.4,604.99,605.4,189.276,2025-03-31 16:31:59.999,114533.40998,383,71.098,43021.20438,0
5312,2025-03-31 16:32:00,605.4,605.49,605.1,605.22,73.41,2025-03-31 16:32:59.999,44433.0762,621,43.439,26292.47626,0
5313,2025-03-31 16:33:00,605.22,605.87,605.13,605.87,342.976,2025-03-31 16:33:59.999,207678.87056,646,308.526,186817.56072,0
5314,2025-03-31 16:34:00,605.87,606.25,605.86,605.94,154.273,2025-03-31 16:34:59.999,93504.26804,553,125.459,76040.11682,0
5315,2025-03-31 16:35:00,605.94,606.09,605.44,605.5,164.078,2025-03-31 16:35:59.999,99385.42692,432,99.07,60009.24511,0
5316,2025-03-31 16:36:00,605.5,605.53,605.09,605.39,97.447,2025-03-31 16:36:59.999,58978.6548,461,21.518,13022.8643,0
5317,2025-03-31 16:37:00,605.4,605.4,605.11,605.36,47.532,2025-03-31 16:37:59.999,28768.36305,496,20.623,12481.04003,0
5318,2025-03-31 16:38:00,605.36,605.4,605.11,605.12,30.02,2025-03-31 16:38:59.999,18171.27781,397,11.285,6831.11195,0
5319,2025-03-31 16:39:00,605.12,605.28,605.0,605.23,91.953,2025-03-31 16:39:59.999,55647.22441,427,44.287,26800.60047,0
5320,2025-03-31 16:40:00,605.23,605.44,605.11,605.32,95.087,2025-03-31 16:40:59.999,57558.39497,571,46.211,27970.69264,0
5321,2025-03-31 16:41:00,605.32,605.33,604.7,604.85,416.252,2025-03-31 16:41:59.999,251825.11471,668,50.083,30296.91873,0
5322,2025-03-31 16:42:00,604.85,605.0,604.53,604.61,50.22,2025-03-31 16:42:59.999,30370.99918,443,23.256,14064.07752,0
5323,2025-03-31 16:43:00,604.62,604.8,604.4,604.66,33.618,2025-03-31 16:43:59.999,20327.28681,484,14.114,8533.69485,0
5324,2025-03-31 16:44:00,604.66,604.66,604.38,604.49,42.309,2025-03-31 16:44:59.999,25577.20933,334,24.087,14561.28895,0
5325,2025-03-31 16:45:00,604.49,604.97,604.33,604.97,22.637,2025-03-31 16:45:59.999,13685.61568,379,12.998,7858.84028,0
5326,2025-03-31 16:46:00,604.96,605.69,604.82,604.83,445.458,2025-03-31 16:46:59.999,269687.43301,816,391.325,236919.29281,0
5327,2025-03-31 16:47:00,604.82,604.89,604.6,604.76,44.185,2025-03-31 16:47:59.999,26720.21309,447,24.979,15105.96243,0
5328,2025-03-31 16:48:00,604.77,604.8,604.46,604.59,93.072,2025-03-31 16:48:59.999,56268.67896,458,64.055,38725.82207,0
5329,2025-03-31 16:49:00,604.59,604.89,604.58,604.89,67.73,2025-03-31 16:49:59.999,40965.19493,340,20.76,12554.8038,0
5330,2025-03-31 16:50:00,604.89,605.11,604.8,605.11,34.448,2025-03-31 16:50:59.999,20838.90155,321,24.418,14770.75309,0
5331,2025-03-31 16:51:00,605.11,605.4,605.1,605.24,119.348,2025-03-31 16:51:59.999,72240.29516,465,23.322,14116.06375,0
5332,2025-03-31 16:52:00,605.23,605.35,605.11,605.22,126.664,2025-03-31 16:52:59.999,76663.67198,479,77.328,46800.63109,0
5333,2025-03-31 16:53:00,605.22,605.26,604.93,605.02,70.046,2025-03-31 16:53:59.999,42383.85833,350,48.448,29315.93032,0
5334,2025-03-31 16:54:00,605.04,605.45,605.04,605.31,223.217,2025-03-31 16:54:59.999,135118.99857,441,152.504,92316.05751,0
5335,2025-03-31 16:55:00,605.3,605.3,604.87,604.87,80.98,2025-03-31 16:55:59.999,48998.50873,446,41.873,25335.90477,0
5336,2025-03-31 16:56:00,604.87,604.87,604.3,604.31,28.74,2025-03-31 16:56:59.999,17374.55513,361,10.563,6385.08132,0
5337,2025-03-31 16:57:00,604.3,604.56,604.3,604.5,32.04,2025-03-31 16:57:59.999,19366.76056,249,13.625,8235.69765,0
5338,2025-03-31 16:58:00,604.5,604.5,604.1,604.11,39.622,2025-03-31 16:58:59.999,23944.50877,372,18.226,11014.55547,0
5339,2025-03-31 16:59:00,604.11,604.5,604.11,604.23,42.521,2025-03-31 16:59:59.999,25695.1615,251,19.993,12082.59874,0
5340,2025-03-31 17:00:00,604.22,604.66,604.06,604.66,51.115,2025-03-31 17:00:59.999,30893.73483,478,32.771,19808.17314,0
5341,2025-03-31 17:01:00,604.65,604.99,604.21,604.87,202.087,2025-03-31 17:01:59.999,122183.35369,799,159.844,96640.3305,0
5342,2025-03-31 17:02:00,604.88,604.9,604.63,604.81,68.643,2025-03-31 17:02:59.999,41510.73826,554,35.429,21425.06622,0
5343,2025-03-31 17:03:00,604.82,605.28,604.81,605.18,64.267,2025-03-31 17:03:59.999,38885.10188,439,48.231,29181.12117,0
5344,2025-03-31 17:04:00,605.17,605.3,605.05,605.29,52.124,2025-03-31 17:04:59.999,31542.9441,346,43.449,26293.10012,0
5345,2025-03-31 17:05:00,605.29,605.5,605.26,605.5,33.602,2025-03-31 17:05:59.999,20342.11617,361,28.891,17490.35736,0
5346,2025-03-31 17:06:00,605.5,605.6,605.19,605.6,33.77,2025-03-31 17:06:59.999,20443.39699,373,16.328,9885.56899,0
5347,2025-03-31 17:07:00,605.6,605.7,605.53,605.65,94.602,2025-03-31 17:07:59.999,57292.05963,241,68.417,41434.02205,0
5348,2025-03-31 17:08:00,605.66,605.69,605.4,605.58,51.796,2025-03-31 17:08:59.999,31366.21533,237,16.479,9979.40012,0
5349,2025-03-31 17:09:00,605.59,605.85,605.58,605.81,68.848,2025-03-31 17:09:59.999,41697.0169,309,58.568,35470.45256,0
5350,2025-03-31 17:10:00,605.82,606.26,605.81,606.25,252.858,2025-03-31 17:10:59.999,153225.35286,360,214.583,130034.37322,0
5351,2025-03-31 17:11:00,606.26,606.75,605.81,606.31,541.499,2025-03-31 17:11:59.999,328315.06145,812,409.843,248491.225,0
5352,2025-03-31 17:12:00,606.3,606.84,606.2,606.84,52.908,2025-03-31 17:12:59.999,32092.03041,385,36.857,22357.26419,0
5353,2025-03-31 17:13:00,606.84,607.08,606.73,606.95,539.948,2025-03-31 17:13:59.999,327732.0267,620,342.688,207992.85162,0
5354,2025-03-31 17:14:00,606.95,607.0,606.77,606.8,73.792,2025-03-31 17:14:59.999,44781.75437,373,25.201,15294.26775,0
5355,2025-03-31 17:15:00,606.8,607.2,606.8,606.93,72.431,2025-03-31 17:15:59.999,43965.18987,482,36.411,22102.57309,0
5356,2025-03-31 17:16:00,606.93,606.93,606.61,606.85,47.348,2025-03-31 17:16:59.999,28726.9191,312,11.829,7176.986,0
5357,2025-03-31 17:17:00,606.85,607.08,606.8,606.92,116.606,2025-03-31 17:17:59.999,70768.35576,501,53.392,32403.62838,0
5358,2025-03-31 17:18:00,606.91,606.92,606.75,606.88,107.656,2025-03-31 17:18:59.999,65331.75817,282,10.791,6548.35936,0
5359,2025-03-31 17:19:00,606.88,607.13,606.7,606.7,114.143,2025-03-31 17:19:59.999,69279.68342,485,34.956,21217.09875,0
5360,2025-03-31 17:20:00,606.71,606.76,606.44,606.62,178.307,2025-03-31 17:20:59.999,108162.6113,652,92.953,56390.63086,0
5361,2025-03-31 17:21:00,606.61,607.19,606.61,607.19,90.631,2025-03-31 17:21:59.999,55000.42466,473,67.862,41181.39502,0
5362,2025-03-31 17:22:00,607.18,607.2,607.0,607.19,41.851,2025-03-31 17:22:59.999,25408.66377,330,26.052,15816.83502,0
5363,2025-03-31 17:23:00,607.19,607.19,607.05,607.15,75.047,2025-03-31 17:23:59.999,45560.66527,354,26.251,15936.80563,0
5364,2025-03-31 17:24:00,607.15,607.75,605.96,607.75,2041.575,2025-03-31 17:24:59.999,1238820.78927,1879,401.766,243947.34881,0
5365,2025-03-31 17:25:00,607.74,608.03,607.74,607.91,155.744,2025-03-31 17:25:59.999,94681.76192,684,119.168,72447.4194,0
5366,2025-03-31 17:26:00,607.91,608.2,607.91,607.96,171.997,2025-03-31 17:26:59.999,104582.60988,647,123.023,74805.12692,0
5367,2025-03-31 17:27:00,607.95,607.95,607.62,607.82,120.392,2025-03-31 17:27:59.999,73172.61288,371,76.029,46208.08905,0
5368,2025-03-31 17:28:00,607.82,608.17,607.81,608.16,60.087,2025-03-31 17:28:59.999,36530.59733,346,45.784,27834.1585,0
5369,2025-03-31 17:29:00,608.17,608.4,608.17,608.36,163.949,2025-03-31 17:29:59.999,99729.89319,416,88.013,53533.6226,0
5370,2025-03-31 17:30:00,608.37,608.84,608.37,608.46,349.409,2025-03-31 17:30:59.999,212624.46019,937,281.419,171245.37516,0
5371,2025-03-31 17:31:00,608.46,608.54,608.36,608.51,69.79,2025-03-31 17:31:59.999,42463.4169,386,45.177,27488.48309,0
5372,2025-03-31 17:32:00,608.52,608.7,608.35,608.69,111.059,2025-03-31 17:32:59.999,67582.02555,379,93.208,56719.40806,0
5373,2025-03-31 17:33:00,608.7,608.89,608.41,608.41,224.289,2025-03-31 17:33:59.999,136528.13228,835,96.346,58652.01372,0
5374,2025-03-31 17:34:00,608.41,608.61,608.4,608.51,148.648,2025-03-31 17:34:59.999,90451.04069,362,85.562,52061.07851,0
5375,2025-03-31 17:35:00,608.5,608.51,606.64,606.93,910.057,2025-03-31 17:35:59.999,552954.72228,1947,241.408,146589.30485,0
5376,2025-03-31 17:36:00,606.92,607.12,606.47,606.78,358.046,2025-03-31 17:36:59.999,217237.20462,859,88.856,53923.04891,0
5377,2025-03-31 17:37:00,606.78,607.27,606.44,607.0,230.204,2025-03-31 17:37:59.999,139718.89105,793,181.675,110268.8461,0
5378,2025-03-31 17:38:00,607.0,607.37,606.81,606.92,234.28,2025-03-31 17:38:59.999,142224.84642,691,95.555,58006.57698,0
5379,2025-03-31 17:39:00,606.91,606.97,606.53,606.64,115.539,2025-03-31 17:39:59.999,70100.78165,496,70.878,43003.12542,0
5380,2025-03-31 17:40:00,606.64,606.7,605.16,605.7,380.039,2025-03-31 17:40:59.999,230188.12909,1162,99.206,60087.50616,0
5381,2025-03-31 17:41:00,605.71,606.0,605.16,605.19,134.761,2025-03-31 17:41:59.999,81592.38168,865,48.171,29168.97215,0
5382,2025-03-31 17:42:00,605.18,605.18,604.19,604.38,237.911,2025-03-31 17:42:59.999,143838.78927,924,50.802,30700.61769,0
5383,2025-03-31 17:43:00,604.38,604.7,604.38,604.5,65.179,2025-03-31 17:43:59.999,39402.5734,610,26.292,15893.22009,0
5384,2025-03-31 17:44:00,604.51,604.51,603.94,604.3,163.111,2025-03-31 17:44:59.999,98569.58481,712,41.464,25054.49825,0
5385,2025-03-31 17:45:00,604.31,604.31,603.94,604.19,60.239,2025-03-31 17:45:59.999,36386.7746,376,37.008,22353.76891,0
5386,2025-03-31 17:46:00,604.2,604.2,603.68,603.68,283.931,2025-03-31 17:46:59.999,171450.01858,723,69.681,42077.93623,0
5387,2025-03-31 17:47:00,603.68,603.68,603.14,603.5,145.525,2025-03-31 17:47:59.999,87810.8955,912,55.413,33436.0807,0
5388,2025-03-31 17:48:00,603.5,604.1,603.27,603.87,129.87,2025-03-31 17:48:59.999,78405.90281,684,99.646,60161.95972,0
5389,2025-03-31 17:49:00,603.87,604.96,603.78,604.96,626.215,2025-03-31 17:49:59.999,378249.21287,997,241.804,146086.15415,0
5390,2025-03-31 17:50:00,604.96,605.0,604.39,604.5,67.227,2025-03-31 17:50:59.999,40637.3967,718,50.664,30623.81148,0
5391,2025-03-31 17:51:00,604.49,605.55,604.49,605.45,97.032,2025-03-31 17:51:59.999,58727.85658,674,85.548,51778.49078,0
5392,2025-03-31 17:52:00,605.44,606.02,605.44,605.66,102.823,2025-03-31 17:52:59.999,62296.49684,545,62.896,38102.14314,0
5393,2025-03-31 17:53:00,605.65,605.9,605.5,605.5,60.15,2025-03-31 17:53:59.999,36433.36962,359,35.08,21248.82951,0
5394,2025-03-31 17:54:00,605.51,605.7,605.4,605.43,242.849,2025-03-31 17:54:59.999,147072.20414,333,220.944,133807.41791,0
5395,2025-03-31 17:55:00,605.43,605.56,605.28,605.46,53.119,2025-03-31 17:55:59.999,32156.83253,323,23.917,14478.50562,0
5396,2025-03-31 17:56:00,605.45,605.7,605.11,605.16,57.153,2025-03-31 17:56:59.999,34603.59752,286,29.042,17582.04099,0
5397,2025-03-31 17:57:00,605.16,605.18,604.9,605.1,38.626,2025-03-31 17:57:59.999,23370.5148,379,24.564,14862.22688,0
5398,2025-03-31 17:58:00,605.1,605.3,605.1,605.25,36.832,2025-03-31 17:58:59.999,22289.6824,269,27.704,16765.25126,0
5399,2025-03-31 17:59:00,605.26,605.81,605.26,605.34,283.143,2025-03-31 17:59:59.999,171479.33542,491,238.929,144703.62175,0
5400,2025-03-31 18:00:00,605.34,606.0,605.34,605.8,214.325,2025-03-31 18:00:59.999,129805.35507,1029,120.728,73116.37161,0
5401,2025-03-31 18:01:00,605.81,605.9,605.3,605.47,107.323,2025-03-31 18:01:59.999,64986.0724,563,77.684,47038.32621,0
5402,2025-03-31 18:02:00,605.47,605.74,605.3,605.73,64.019,2025-03-31 18:02:59.999,38766.35123,495,51.724,31321.50926,0
5403,2025-03-31 18:03:00,605.73,606.06,605.73,606.04,51.549,2025-03-31 18:03:59.999,31234.71723,327,44.559,26999.31262,0
5404,2025-03-31 18:04:00,606.04,606.05,605.58,605.99,190.642,2025-03-31 18:04:59.999,115493.68224,623,122.4,74150.53168,0
5405,2025-03-31 18:05:00,606.0,606.0,605.64,605.87,111.751,2025-03-31 18:05:59.999,67704.75728,460,26.165,15852.95108,0
5406,2025-03-31 18:06:00,605.88,605.9,605.7,605.9,66.185,2025-03-31 18:06:59.999,40095.03772,432,27.709,16785.67913,0
5407,2025-03-31 18:07:00,605.9,606.2,605.7,606.2,81.693,2025-03-31 18:07:59.999,49498.08083,446,52.56,31848.09768,0
5408,2025-03-31 18:08:00,606.2,606.52,606.1,606.51,155.549,2025-03-31 18:08:59.999,94293.26733,737,121.466,73633.20377,0
5409,2025-03-31 18:09:00,606.52,606.71,606.25,606.7,84.969,2025-03-31 18:09:59.999,51537.09968,613,55.334,33562.19266,0
5410,2025-03-31 18:10:00,606.71,606.9,606.54,606.81,146.75,2025-03-31 18:10:59.999,89031.68972,494,127.539,77375.76657,0
5411,2025-03-31 18:11:00,606.8,607.21,606.8,607.13,404.465,2025-03-31 18:11:59.999,245496.87151,790,359.083,217947.00694,0
5412,2025-03-31 18:12:00,607.13,607.59,607.11,607.28,74.708,2025-03-31 18:12:59.999,45370.72708,605,55.427,33660.69741,0
5413,2025-03-31 18:13:00,607.28,607.28,606.73,606.73,46.146,2025-03-31 18:13:59.999,28008.42783,496,10.482,6361.02089,0
5414,2025-03-31 18:14:00,606.73,606.88,606.71,606.71,28.017,2025-03-31 18:14:59.999,17001.36963,250,13.452,8163.12133,0
5415,2025-03-31 18:15:00,606.7,606.97,606.51,606.89,56.704,2025-03-31 18:15:59.999,34406.08962,590,19.661,11929.20664,0
5416,2025-03-31 18:16:00,606.9,607.7,606.9,607.34,65.047,2025-03-31 18:16:59.999,39507.91212,526,42.078,25556.35284,0
5417,2025-03-31 18:17:00,607.33,607.49,607.2,607.23,20.935,2025-03-31 18:17:59.999,12714.1974,307,11.926,7242.82865,0
5418,2025-03-31 18:18:00,607.23,607.32,607.11,607.18,87.883,2025-03-31 18:18:59.999,53361.44039,424,74.734,45376.94552,0
5419,2025-03-31 18:19:00,607.19,607.73,607.19,607.6,38.7,2025-03-31 18:19:59.999,23512.41264,356,23.941,14544.53349,0
5420,2025-03-31 18:20:00,607.61,607.61,607.03,607.03,20.138,2025-03-31 18:20:59.999,12230.73495,303,8.71,5290.51889,0
5421,2025-03-31 18:21:00,607.03,607.54,607.03,607.41,38.265,2025-03-31 18:21:59.999,23241.82597,346,19.872,12069.74227,0
5422,2025-03-31 18:22:00,607.41,607.41,607.21,607.33,35.889,2025-03-31 18:22:59.999,21796.12539,307,10.686,6489.50564,0
5423,2025-03-31 18:23:00,607.32,607.33,606.87,606.91,94.29,2025-03-31 18:23:59.999,57241.29302,251,15.625,9483.74877,0
5424,2025-03-31 18:24:00,606.91,607.09,606.7,606.7,204.573,2025-03-31 18:24:59.999,124157.05375,516,175.617,106584.05022,0
5425,2025-03-31 18:25:00,606.7,607.43,606.7,607.43,213.678,2025-03-31 18:25:59.999,129701.33243,456,201.157,122100.67316,0
5426,2025-03-31 18:26:00,607.43,607.43,607.1,607.31,51.189,2025-03-31 18:26:59.999,31083.61198,229,28.855,17520.58527,0
5427,2025-03-31 18:27:00,607.3,607.31,607.1,607.11,33.317,2025-03-31 18:27:59.999,20231.48787,126,13.136,7976.58168,0
5428,2025-03-31 18:28:00,607.1,607.2,606.8,607.2,125.667,2025-03-31 18:28:59.999,76282.18317,293,39.37,23897.76529,0
5429,2025-03-31 18:29:00,607.2,607.56,607.2,607.47,192.681,2025-03-31 18:29:59.999,117052.08831,296,63.784,38742.64368,0
5430,2025-03-31 18:30:00,607.47,607.71,607.36,607.58,140.47,2025-03-31 18:30:59.999,85336.64039,543,102.696,62389.613,0
5431,2025-03-31 18:31:00,607.58,607.82,607.57,607.81,80.833,2025-03-31 18:31:59.999,49121.70985,306,65.18,39609.35565,0
5432,2025-03-31 18:32:00,607.82,607.94,606.9,606.9,300.904,2025-03-31 18:32:59.999,182849.5311,699,71.653,43540.82216,0
5433,2025-03-31 18:33:00,606.9,606.96,606.79,606.95,35.247,2025-03-31 18:33:59.999,21389.48132,292,20.745,12588.94868,0
5434,2025-03-31 18:34:00,606.95,606.95,606.52,606.78,97.595,2025-03-31 18:34:59.999,59219.65576,423,31.259,18966.66929,0
5435,2025-03-31 18:35:00,606.78,607.1,606.78,607.09,21.692,2025-03-31 18:35:59.999,13166.66228,349,10.987,6668.59171,0
5436,2025-03-31 18:36:00,607.1,607.45,606.99,607.45,82.706,2025-03-31 18:36:59.999,50226.05607,384,63.696,38683.66919,0
5437,2025-03-31 18:37:00,607.46,607.7,607.35,607.7,104.677,2025-03-31 18:37:59.999,63590.89546,516,59.483,36133.21563,0
5438,2025-03-31 18:38:00,607.7,607.74,607.3,607.31,58.841,2025-03-31 18:38:59.999,35748.51055,351,45.797,27823.97038,0
5439,2025-03-31 18:39:00,607.31,607.4,607.2,607.39,20.315,2025-03-31 18:39:59.999,12337.33483,228,10.119,6145.27318,0
5440,2025-03-31 18:40:00,607.4,607.67,607.0,607.66,193.601,2025-03-31 18:40:59.999,117583.23037,661,172.263,104626.84127,0
5441,2025-03-31 18:41:00,607.67,607.92,607.63,607.92,69.479,2025-03-31 18:41:59.999,42227.56864,373,63.338,38494.89475,0
5442,2025-03-31 18:42:00,607.93,607.96,607.72,607.86,40.903,2025-03-31 18:42:59.999,24864.14407,317,19.235,11692.97932,0
5443,2025-03-31 18:43:00,607.86,607.97,607.83,607.92,48.224,2025-03-31 18:43:59.999,29314.76509,269,27.353,16627.42217,0
5444,2025-03-31 18:44:00,607.93,607.96,607.33,607.33,133.254,2025-03-31 18:44:59.999,81004.42375,388,16.931,10291.6206,0
5445,2025-03-31 18:45:00,607.33,607.33,606.7,606.97,88.778,2025-03-31 18:45:59.999,53879.11562,508,41.108,24946.21363,0
5446,2025-03-31 18:46:00,606.98,607.1,606.7,607.09,115.521,2025-03-31 18:46:59.999,70103.37401,472,52.963,32141.51431,0
5447,2025-03-31 18:47:00,607.1,607.1,606.91,607.1,33.24,2025-03-31 18:47:59.999,20177.55237,378,5.506,3342.36381,0
5448,2025-03-31 18:48:00,607.1,607.2,607.0,607.2,57.042,2025-03-31 18:48:59.999,34633.64933,287,12.397,7526.40264,0
5449,2025-03-31 18:49:00,607.19,607.59,607.05,607.59,30.248,2025-03-31 18:49:59.999,18371.98391,268,16.421,9974.34067,0
5450,2025-03-31 18:50:00,607.59,608.02,607.59,607.86,192.93,2025-03-31 18:50:59.999,117282.43498,414,149.681,90990.03001,0
5451,2025-03-31 18:51:00,607.87,607.87,607.59,607.59,23.385,2025-03-31 18:51:59.999,14212.24158,201,4.983,3028.53604,0
5452,2025-03-31 18:52:00,607.6,607.66,607.17,607.4,43.694,2025-03-31 18:52:59.999,26536.19758,362,5.57,3383.21896,0
5453,2025-03-31 18:53:00,607.4,607.66,607.4,607.65,15.764,2025-03-31 18:53:59.999,9577.57584,128,6.106,3709.68387,0
5454,2025-03-31 18:54:00,607.66,607.7,607.52,607.69,13.046,2025-03-31 18:54:59.999,7927.25923,146,7.17,4356.89581,0
5455,2025-03-31 18:55:00,607.69,607.7,607.4,607.45,16.273,2025-03-31 18:55:59.999,9886.45527,200,3.977,2416.31317,0
5456,2025-03-31 18:56:00,607.44,607.5,607.3,607.45,28.61,2025-03-31 18:56:59.999,17377.76187,178,17.743,10776.88291,0
5457,2025-03-31 18:57:00,607.46,607.58,607.4,607.41,76.672,2025-03-31 18:57:59.999,46577.95151,185,71.156,43226.9689,0
5458,2025-03-31 18:58:00,607.41,607.46,607.4,607.41,42.678,2025-03-31 18:58:59.999,25922.93011,128,10.118,6145.86209,0
5459,2025-03-31 18:59:00,607.4,607.4,607.13,607.3,24.077,2025-03-31 18:59:59.999,14621.51216,233,4.544,2759.13877,0
5460,2025-03-31 19:00:00,607.3,607.83,607.29,607.45,237.96,2025-03-31 19:00:59.999,144590.13051,803,69.669,42330.9455,0
5461,2025-03-31 19:01:00,607.45,607.6,607.4,607.52,51.416,2025-03-31 19:01:59.999,31235.68359,273,24.165,14679.71276,0
5462,2025-03-31 19:02:00,607.51,607.51,607.11,607.18,140.151,2025-03-31 19:02:59.999,85106.19245,670,25.465,15464.32509,0
5463,2025-03-31 19:03:00,607.18,607.2,607.05,607.2,64.389,2025-03-31 19:03:59.999,39091.48289,240,41.843,25403.59425,0
5464,2025-03-31 19:04:00,607.2,607.2,606.8,606.93,79.821,2025-03-31 19:04:59.999,48448.89119,415,39.632,24053.72149,0
5465,2025-03-31 19:05:00,606.93,607.29,606.93,607.16,127.623,2025-03-31 19:05:59.999,77495.68215,387,20.314,12332.46972,0
5466,2025-03-31 19:06:00,607.15,607.15,606.59,607.09,257.084,2025-03-31 19:06:59.999,155988.35655,420,36.64,22238.65744,0
5467,2025-03-31 19:07:00,607.1,607.1,606.5,606.55,50.801,2025-03-31 19:07:59.999,30821.14585,394,15.037,9121.90386,0
5468,2025-03-31 19:08:00,606.54,606.87,606.54,606.76,129.716,2025-03-31 19:08:59.999,78704.47227,450,63.799,38708.2561,0
5469,2025-03-31 19:09:00,606.76,606.77,606.6,606.76,110.306,2025-03-31 19:09:59.999,66923.38498,365,34.128,20704.63762,0
5470,2025-03-31 19:10:00,606.77,607.14,606.77,607.06,143.31,2025-03-31 19:10:59.999,86973.7737,381,134.593,81682.04903,0
5471,2025-03-31 19:11:00,607.06,607.16,606.7,606.96,113.248,2025-03-31 19:11:59.999,68738.20486,559,58.23,35340.81915,0
5472,2025-03-31 19:12:00,606.95,607.02,606.7,606.77,97.15,2025-03-31 19:12:59.999,58959.70316,462,47.17,28624.11905,0
5473,2025-03-31 19:13:00,606.77,606.85,606.5,606.5,91.076,2025-03-31 19:13:59.999,55254.92958,477,34.538,20956.22004,0
5474,2025-03-31 19:14:00,606.5,606.5,606.4,606.4,36.694,2025-03-31 19:14:59.999,22253.75536,169,8.126,4928.10103,0
5475,2025-03-31 19:15:00,606.41,606.71,606.4,606.41,55.048,2025-03-31 19:15:59.999,33390.72811,418,44.042,26714.3277,0
5476,2025-03-31 19:16:00,606.4,606.9,606.4,606.7,170.113,2025-03-31 19:16:59.999,103210.24475,371,156.419,94901.26915,0
5477,2025-03-31 19:17:00,606.71,606.71,606.17,606.36,203.616,2025-03-31 19:17:59.999,123463.63361,406,4.137,2509.11219,0
5478,2025-03-31 19:18:00,606.37,606.58,606.36,606.57,18.665,2025-03-31 19:18:59.999,11320.04174,156,10.205,6189.14461,0
5479,2025-03-31 19:19:00,606.57,606.57,606.3,606.47,29.153,2025-03-31 19:19:59.999,17679.53715,246,7.465,4526.99576,0
5480,2025-03-31 19:20:00,606.47,606.7,606.47,606.6,13.862,2025-03-31 19:20:59.999,8408.44383,222,6.521,3955.37566,0
5481,2025-03-31 19:21:00,606.59,606.8,606.4,606.8,31.435,2025-03-31 19:21:59.999,19067.26179,306,21.385,12971.80924,0
5482,2025-03-31 19:22:00,606.79,606.82,606.5,606.63,22.492,2025-03-31 19:22:59.999,13645.47833,282,10.099,6126.83238,0
5483,2025-03-31 19:23:00,606.62,606.62,606.43,606.48,11.499,2025-03-31 19:23:59.999,6974.12526,213,6.853,4156.32818,0
5484,2025-03-31 19:24:00,606.48,606.6,606.4,606.41,16.75,2025-03-31 19:24:59.999,10158.84556,247,9.556,5795.87184,0
5485,2025-03-31 19:25:00,606.41,606.41,606.01,606.09,59.339,2025-03-31 19:25:59.999,35967.79507,434,30.585,18538.33182,0
5486,2025-03-31 19:26:00,606.09,606.09,605.66,605.67,57.569,2025-03-31 19:26:59.999,34881.12765,331,7.54,4567.32943,0
5487,2025-03-31 19:27:00,605.67,605.89,605.66,605.89,91.181,2025-03-31 19:27:59.999,55230.99002,202,51.515,31202.70272,0
5488,2025-03-31 19:28:00,605.88,605.89,605.41,605.64,30.595,2025-03-31 19:28:59.999,18529.65825,391,6.192,3749.62138,0
5489,2025-03-31 19:29:00,605.64,605.9,605.64,605.84,69.247,2025-03-31 19:29:59.999,41949.06557,227,62.407,37805.25526,0
5490,2025-03-31 19:30:00,605.85,606.2,605.8,605.91,51.731,2025-03-31 19:30:59.999,31352.6145,537,40.426,24501.51946,0
5491,2025-03-31 19:31:00,605.91,605.91,605.53,605.71,105.032,2025-03-31 19:31:59.999,63613.54768,342,13.597,8237.07015,0
5492,2025-03-31 19:32:00,605.71,606.1,605.7,606.1,26.93,2025-03-31 19:32:59.999,16315.35478,356,22.797,13811.25202,0
5493,2025-03-31 19:33:00,606.1,606.4,606.0,606.4,26.621,2025-03-31 19:33:59.999,16137.2691,268,18.647,11303.98437,0
5494,2025-03-31 19:34:00,606.4,606.55,606.33,606.46,208.221,2025-03-31 19:34:59.999,126273.17343,271,201.821,122391.77886,0
5495,2025-03-31 19:35:00,606.46,606.7,606.38,606.48,28.906,2025-03-31 19:35:59.999,17531.38979,388,16.349,9915.87663,0
5496,2025-03-31 19:36:00,606.48,606.5,606.37,606.38,63.673,2025-03-31 19:36:59.999,38613.83947,211,15.255,9250.88821,0
5497,2025-03-31 19:37:00,606.39,606.79,606.38,606.73,151.107,2025-03-31 19:37:59.999,91676.62376,320,134.582,81650.30328,0
5498,2025-03-31 19:38:00,606.74,606.74,606.64,606.65,57.099,2025-03-31 19:38:59.999,34641.88435,160,8.035,4874.93516,0
5499,2025-03-31 19:39:00,606.65,606.65,606.5,606.6,38.009,2025-03-31 19:39:59.999,23054.52372,164,22.688,13762.18763,0
5500,2025-03-31 19:40:00,606.6,606.63,606.4,606.41,42.981,2025-03-31 19:40:59.999,26069.0734,263,12.538,7605.1865,0
5501,2025-03-31 19:41:00,606.41,606.8,606.4,606.7,70.164,2025-03-31 19:41:59.999,42567.42191,303,15.413,9348.09035,0
5502,2025-03-31 19:42:00,606.71,606.84,606.71,606.84,11.684,2025-03-31 19:42:59.999,7089.99727,160,8.238,4998.87134,0
5503,2025-03-31 19:43:00,606.84,606.88,606.61,606.61,26.868,2025-03-31 19:43:59.999,16304.34812,254,9.895,6004.71861,0
5504,2025-03-31 19:44:00,606.61,606.87,606.6,606.66,120.915,2025-03-31 19:44:59.999,73366.08773,373,81.15,49239.77804,0
5505,2025-03-31 19:45:00,606.66,606.96,606.6,606.96,51.235,2025-03-31 19:45:59.999,31087.02898,305,39.502,23968.06895,0
5506,2025-03-31 19:46:00,606.97,606.99,606.4,606.49,100.212,2025-03-31 19:46:59.999,60801.38643,391,12.088,7332.21848,0
5507,2025-03-31 19:47:00,606.5,606.78,606.3,606.4,512.665,2025-03-31 19:47:59.999,310987.6011,580,366.763,222468.32796,0
5508,2025-03-31 19:48:00,606.41,606.41,605.88,605.99,34.382,2025-03-31 19:48:59.999,20836.72435,465,7.713,4674.05629,0
5509,2025-03-31 19:49:00,606.0,606.1,605.93,605.93,15.949,2025-03-31 19:49:59.999,9665.09481,187,7.246,4390.9524,0
5510,2025-03-31 19:50:00,605.94,606.4,605.91,606.18,195.078,2025-03-31 19:50:59.999,118244.10232,642,164.13,99482.06062,0
5511,2025-03-31 19:51:00,606.17,606.17,605.3,605.3,260.039,2025-03-31 19:51:59.999,157501.22498,674,62.554,37898.52913,0
5512,2025-03-31 19:52:00,605.3,605.3,605.06,605.14,25.794,2025-03-31 19:52:59.999,15610.49474,451,9.251,5598.39556,0
5513,2025-03-31 19:53:00,605.15,605.3,604.38,605.03,1034.394,2025-03-31 19:53:59.999,625658.41023,863,65.205,39449.46833,0
5514,2025-03-31 19:54:00,605.02,606.1,605.0,606.0,72.996,2025-03-31 19:54:59.999,44207.16679,611,49.241,29817.44885,0
5515,2025-03-31 19:55:00,606.0,606.0,605.7,605.99,64.061,2025-03-31 19:55:59.999,38816.03997,304,46.208,27999.10322,0
5516,2025-03-31 19:56:00,605.98,605.98,605.52,605.52,50.404,2025-03-31 19:56:59.999,30534.66463,348,18.03,10923.59116,0
5517,2025-03-31 19:57:00,605.51,605.52,605.4,605.4,32.997,2025-03-31 19:57:59.999,19979.3483,159,9.628,5829.51097,0
5518,2025-03-31 19:58:00,605.4,605.57,605.4,605.57,26.209,2025-03-31 19:58:59.999,15869.53745,141,22.143,13407.52549,0
5519,2025-03-31 19:59:00,605.57,605.57,605.1,605.25,112.155,2025-03-31 19:59:59.999,67888.49486,474,45.349,27446.59599,0
5520,2025-03-31 20:00:00,605.26,606.49,605.25,606.49,318.237,2025-03-31 20:00:59.999,192821.24021,1079,240.381,145655.32696,0
5521,2025-03-31 20:01:00,606.49,606.5,605.96,605.96,124.005,2025-03-31 20:01:59.999,75174.59495,493,53.151,32218.39751,0
5522,2025-03-31 20:02:00,605.96,606.37,605.96,606.3,42.015,2025-03-31 20:02:59.999,25468.88873,286,30.524,18501.72946,0
5523,2025-03-31 20:03:00,606.3,606.49,605.9,605.91,52.847,2025-03-31 20:03:59.999,32036.8639,417,17.388,10541.14243,0
5524,2025-03-31 20:04:00,605.9,606.3,605.85,606.29,43.475,2025-03-31 20:04:59.999,26351.74591,290,24.571,14891.93759,0
5525,2025-03-31 20:05:00,606.29,606.5,606.28,606.5,40.528,2025-03-31 20:05:59.999,24574.64545,218,20.898,12672.4771,0
5526,2025-03-31 20:06:00,606.5,606.7,606.4,606.41,101.298,2025-03-31 20:06:59.999,61441.68289,346,70.906,43006.1421,0
5527,2025-03-31 20:07:00,606.41,606.7,606.3,606.7,85.699,2025-03-31 20:07:59.999,51976.40778,304,61.827,37499.57201,0
5528,2025-03-31 20:08:00,606.69,606.8,606.64,606.8,89.681,2025-03-31 20:08:59.999,54407.40619,267,69.13,41939.75127,0
5529,2025-03-31 20:09:00,606.8,607.1,606.79,607.09,122.206,2025-03-31 20:09:59.999,74166.26042,259,115.634,70177.12584,0
5530,2025-03-31 20:10:00,607.1,607.17,606.8,606.8,75.786,2025-03-31 20:10:59.999,46001.46614,295,53.347,32382.43001,0
5531,2025-03-31 20:11:00,606.8,606.8,606.6,606.61,12.616,2025-03-31 20:11:59.999,7654.35375,176,5.037,3055.89824,0
5532,2025-03-31 20:12:00,606.61,606.61,606.21,606.21,45.538,2025-03-31 20:12:59.999,27613.14679,234,4.697,2848.15169,0
5533,2025-03-31 20:13:00,606.22,606.37,606.21,606.36,25.148,2025-03-31 20:13:59.999,15246.12683,146,15.475,9381.63835,0
5534,2025-03-31 20:14:00,606.36,606.8,606.36,606.6,89.901,2025-03-31 20:14:59.999,54537.00328,338,60.056,36430.86131,0
5535,2025-03-31 20:15:00,606.61,606.62,606.3,606.3,22.73,2025-03-31 20:15:59.999,13785.19236,194,8.667,5256.73258,0
5536,2025-03-31 20:16:00,606.31,606.6,606.3,606.42,23.142,2025-03-31 20:16:59.999,14034.31802,319,8.929,5414.83684,0
5537,2025-03-31 20:17:00,606.41,606.7,606.39,606.7,12.136,2025-03-31 20:17:59.999,7360.94808,241,9.11,5525.57539,0
5538,2025-03-31 20:18:00,606.7,607.09,606.7,606.97,24.318,2025-03-31 20:18:59.999,14759.45,265,15.663,9506.08646,0
5539,2025-03-31 20:19:00,606.97,607.1,606.96,606.98,26.381,2025-03-31 20:19:59.999,16012.71764,188,17.578,10669.54414,0
5540,2025-03-31 20:20:00,606.98,607.14,606.98,607.14,35.629,2025-03-31 20:20:59.999,21630.14566,224,20.789,12621.1693,0
5541,2025-03-31 20:21:00,607.13,607.3,607.13,607.2,44.322,2025-03-31 20:21:59.999,26912.782,251,31.111,18890.63175,0
5542,2025-03-31 20:22:00,607.2,607.2,606.9,606.9,86.701,2025-03-31 20:22:59.999,52630.4337,279,14.663,8900.66476,0
5543,2025-03-31 20:23:00,606.89,606.89,606.6,606.8,23.188,2025-03-31 20:23:59.999,14068.65666,296,8.764,5316.75258,0
5544,2025-03-31 20:24:00,606.8,607.11,606.79,607.09,20.928,2025-03-31 20:24:59.999,12702.92999,153,12.937,7852.90398,0
5545,2025-03-31 20:25:00,607.08,607.09,606.8,606.81,36.997,2025-03-31 20:25:59.999,22452.70332,221,4.983,3023.91065,0
5546,2025-03-31 20:26:00,606.81,606.88,606.7,606.71,37.719,2025-03-31 20:26:59.999,22889.36113,175,31.303,18996.18707,0
5547,2025-03-31 20:27:00,606.7,606.9,606.64,606.9,22.1,2025-03-31 20:27:59.999,13409.75861,192,5.194,3151.73736,0
5548,2025-03-31 20:28:00,606.89,607.11,606.89,606.95,55.564,2025-03-31 20:28:59.999,33729.52815,223,15.254,9259.62539,0
5549,2025-03-31 20:29:00,606.94,607.05,606.94,607.05,27.919,2025-03-31 20:29:59.999,16947.02387,133,17.566,10663.15494,0
5550,2025-03-31 20:30:00,607.05,607.11,606.63,606.79,69.729,2025-03-31 20:30:59.999,42324.52412,519,31.37,19041.48982,0
5551,2025-03-31 20:31:00,606.8,607.01,606.7,606.7,29.861,2025-03-31 20:31:59.999,18122.33918,304,15.1,9164.3611,0
5552,2025-03-31 20:32:00,606.71,607.0,606.7,607.0,26.252,2025-03-31 20:32:59.999,15931.33683,234,9.268,5624.47599,0
5553,2025-03-31 20:33:00,606.99,606.99,606.75,606.84,73.41,2025-03-31 20:33:59.999,44548.29317,253,6.501,3944.95253,0
5554,2025-03-31 20:34:00,606.84,607.2,606.84,607.2,12.497,2025-03-31 20:34:59.999,7586.2547,177,8.678,5267.71739,0
5555,2025-03-31 20:35:00,607.19,607.2,606.92,607.09,48.948,2025-03-31 20:35:59.999,29711.54514,302,24.098,14626.17317,0
5556,2025-03-31 20:36:00,607.09,607.09,606.7,606.96,39.09,2025-03-31 20:36:59.999,23726.3357,300,24.574,14916.25209,0
5557,2025-03-31 20:37:00,606.97,606.97,606.73,606.74,21.16,2025-03-31 20:37:59.999,12841.13804,195,11.362,6895.66834,0
5558,2025-03-31 20:38:00,606.74,607.0,606.71,606.95,61.298,2025-03-31 20:38:59.999,37203.90533,226,28.002,16994.53866,0
5559,2025-03-31 20:39:00,606.94,607.2,606.94,607.17,43.617,2025-03-31 20:39:59.999,26481.09545,167,21.025,12765.09286,0
5560,2025-03-31 20:40:00,607.16,607.16,606.63,606.65,66.865,2025-03-31 20:40:59.999,40573.22023,344,10.867,6593.7229,0
5561,2025-03-31 20:41:00,606.65,606.97,606.65,606.95,8.428,2025-03-31 20:41:59.999,5114.83714,156,5.196,3153.22736,0
5562,2025-03-31 20:42:00,606.96,606.96,606.52,606.52,21.795,2025-03-31 20:42:59.999,13225.60626,202,0.931,564.95168,0
5563,2025-03-31 20:43:00,606.53,606.79,606.52,606.78,31.555,2025-03-31 20:43:59.999,19143.07047,169,20.649,12527.41179,0
5564,2025-03-31 20:44:00,606.79,606.9,606.78,606.89,14.066,2025-03-31 20:44:59.999,8535.63482,88,5.935,3601.63931,0
5565,2025-03-31 20:45:00,606.9,606.9,606.36,606.52,43.871,2025-03-31 20:45:59.999,26611.78474,363,18.185,11030.57033,0
5566,2025-03-31 20:46:00,606.52,606.6,606.5,606.51,22.589,2025-03-31 20:46:59.999,13700.79191,151,9.041,5483.57616,0
5567,2025-03-31 20:47:00,606.51,606.62,606.4,606.5,26.303,2025-03-31 20:47:59.999,15953.73675,217,5.683,3446.94814,0
5568,2025-03-31 20:48:00,606.5,606.56,606.48,606.5,39.758,2025-03-31 20:48:59.999,24113.52523,165,8.596,5213.74121,0
5569,2025-03-31 20:49:00,606.49,606.5,606.31,606.47,32.352,2025-03-31 20:49:59.999,19617.63988,243,22.931,13904.89081,0
5570,2025-03-31 20:50:00,606.47,606.47,605.95,605.95,81.087,2025-03-31 20:50:59.999,49159.57374,372,27.953,16947.64822,0
5571,2025-03-31 20:51:00,605.95,605.95,605.75,605.75,62.603,2025-03-31 20:51:59.999,37931.7981,181,4.66,2822.93915,0
5572,2025-03-31 20:52:00,605.76,605.76,605.23,605.43,136.289,2025-03-31 20:52:59.999,82515.2884,437,45.899,27785.3721,0
5573,2025-03-31 20:53:00,605.43,605.68,605.42,605.62,36.958,2025-03-31 20:53:59.999,22381.04621,185,29.923,18121.22192,0
5574,2025-03-31 20:54:00,605.63,605.63,605.3,605.31,25.846,2025-03-31 20:54:59.999,15650.07912,213,10.08,6103.82846,0
5575,2025-03-31 20:55:00,605.3,605.31,604.97,604.98,30.224,2025-03-31 20:55:59.999,18290.31298,293,3.114,1884.39529,0
5576,2025-03-31 20:56:00,604.97,604.99,604.69,604.98,81.147,2025-03-31 20:56:59.999,49082.1105,435,9.934,6008.52506,0
5577,2025-03-31 20:57:00,604.99,605.3,604.99,605.17,86.755,2025-03-31 20:57:59.999,52500.02997,200,79.754,48262.90263,0
5578,2025-03-31 20:58:00,605.17,605.2,605.1,605.2,27.659,2025-03-31 20:58:59.999,16737.60552,156,11.221,6790.08988,0
5579,2025-03-31 20:59:00,605.19,605.4,605.1,605.1,235.942,2025-03-31 20:59:59.999,142803.95389,327,119.264,72188.57673,0
5580,2025-03-31 21:00:00,605.1,605.7,605.1,605.64,73.879,2025-03-31 21:00:59.999,44738.9278,731,57.039,34540.67674,0
5581,2025-03-31 21:01:00,605.65,605.96,605.65,605.92,30.498,2025-03-31 21:01:59.999,18476.77878,327,24.298,14720.37552,0
5582,2025-03-31 21:02:00,605.92,606.05,605.92,606.05,73.768,2025-03-31 21:02:59.999,44701.27573,226,69.372,42037.37899,0
5583,2025-03-31 21:03:00,606.04,606.05,605.7,605.71,51.038,2025-03-31 21:03:59.999,30926.39211,212,4.469,2707.91616,0
5584,2025-03-31 21:04:00,605.7,606.21,605.7,606.21,28.724,2025-03-31 21:04:59.999,17405.41928,298,26.201,15876.4727,0
5585,2025-03-31 21:05:00,606.22,606.28,605.89,605.89,50.392,2025-03-31 21:05:59.999,30542.86823,397,20.69,12540.77023,0
5586,2025-03-31 21:06:00,605.9,606.11,605.9,606.01,86.11,2025-03-31 21:06:59.999,52185.19305,293,24.738,14991.91778,0
5587,2025-03-31 21:07:00,606.01,606.01,605.81,605.82,22.095,2025-03-31 21:07:59.999,13386.80806,159,7.651,4635.38816,0
5588,2025-03-31 21:08:00,605.82,605.82,605.81,605.81,26.919,2025-03-31 21:08:59.999,16307.85654,84,5.715,3462.2613,0
5589,2025-03-31 21:09:00,605.81,606.07,605.81,606.07,44.914,2025-03-31 21:09:59.999,27213.52409,197,38.537,23349.93036,0
5590,2025-03-31 21:10:00,606.06,606.17,606.06,606.16,21.661,2025-03-31 21:10:59.999,13129.08207,98,16.986,10295.36567,0
5591,2025-03-31 21:11:00,606.17,606.17,606.02,606.02,25.846,2025-03-31 21:11:59.999,15666.30826,88,11.689,7085.21469,0
5592,2025-03-31 21:12:00,606.03,606.3,606.03,606.3,69.623,2025-03-31 21:12:59.999,42204.71248,170,56.193,34062.72451,0
5593,2025-03-31 21:13:00,606.29,606.29,606.1,606.11,50.575,2025-03-31 21:13:59.999,30659.36345,167,20.872,12652.89036,0
5594,2025-03-31 21:14:00,606.1,606.5,606.07,606.5,105.833,2025-03-31 21:14:59.999,64152.4369,400,34.132,20694.07694,0
5595,2025-03-31 21:15:00,606.5,606.5,606.33,606.33,39.082,2025-03-31 21:15:59.999,23700.40076,107,12.091,7332.15006,0
5596,2025-03-31 21:16:00,606.34,606.42,606.11,606.39,61.285,2025-03-31 21:16:59.999,37160.23562,220,11.507,6976.22977,0
5597,2025-03-31 21:17:00,606.4,606.4,606.22,606.4,55.535,2025-03-31 21:17:59.999,33671.06828,202,37.901,22979.12738,0
5598,2025-03-31 21:18:00,606.4,606.4,605.97,605.97,71.102,2025-03-31 21:18:59.999,43106.54286,241,4.927,2986.29174,0
5599,2025-03-31 21:19:00,605.97,606.19,605.97,606.19,23.467,2025-03-31 21:19:59.999,14222.59104,114,21.1,12787.77516,0
5600,2025-03-31 21:20:00,606.18,606.18,605.83,605.84,15.009,2025-03-31 21:20:59.999,9095.47167,205,5.18,3138.93478,0
5601,2025-03-31 21:21:00,605.84,605.89,605.72,605.88,38.21,2025-03-31 21:21:59.999,23148.9075,172,13.338,8080.7232,0
5602,2025-03-31 21:22:00,605.89,605.89,605.81,605.81,25.999,2025-03-31 21:22:59.999,15751.52674,109,21.789,13200.88406,0
5603,2025-03-31 21:23:00,605.81,606.39,605.81,606.39,178.884,2025-03-31 21:23:59.999,108404.13239,278,165.66,100387.17445,0
5604,2025-03-31 21:24:00,606.4,606.4,606.24,606.33,26.149,2025-03-31 21:24:59.999,15854.78242,149,5.887,3569.1905,0
5605,2025-03-31 21:25:00,606.33,606.43,605.98,606.06,108.85,2025-03-31 21:25:59.999,65983.09525,215,9.035,5478.78732,0
5606,2025-03-31 21:26:00,606.06,606.29,606.06,606.25,15.594,2025-03-31 21:26:59.999,9453.02197,150,11.818,7164.14678,0
5607,2025-03-31 21:27:00,606.25,606.26,606.14,606.2,51.469,2025-03-31 21:27:59.999,31202.21071,176,5.671,3437.91068,0
5608,2025-03-31 21:28:00,606.21,606.21,605.96,605.96,22.756,2025-03-31 21:28:59.999,13792.55587,158,7.385,4476.49734,0
5609,2025-03-31 21:29:00,605.96,605.97,605.93,605.94,7.083,2025-03-31 21:29:59.999,4291.91876,78,3.143,1904.47473,0
5610,2025-03-31 21:30:00,605.94,606.0,605.93,606.0,51.37,2025-03-31 21:30:59.999,31128.0218,295,30.073,18223.34957,0
5611,2025-03-31 21:31:00,606.0,606.2,605.99,606.19,19.905,2025-03-31 21:31:59.999,12062.93539,145,9.719,5890.16247,0
5612,2025-03-31 21:32:00,606.2,606.23,606.19,606.19,14.183,2025-03-31 21:32:59.999,8597.86492,114,11.308,6855.023,0
5613,2025-03-31 21:33:00,606.18,606.18,605.97,606.03,14.921,2025-03-31 21:33:59.999,9042.40348,190,8.99,5448.04656,0
5614,2025-03-31 21:34:00,606.04,606.53,606.03,606.31,239.031,2025-03-31 21:34:59.999,144940.32883,281,228.405,138496.59999,0
5615,2025-03-31 21:35:00,606.31,606.72,606.3,606.57,304.556,2025-03-31 21:35:59.999,184742.46875,243,293.797,178218.41049,0
5616,2025-03-31 21:36:00,606.57,606.63,606.56,606.62,9.727,2025-03-31 21:36:59.999,5900.44547,71,7.707,4675.12221,0
5617,2025-03-31 21:37:00,606.63,606.63,606.62,606.63,7.338,2025-03-31 21:37:59.999,4451.41773,90,4.017,2436.83271,0
5618,2025-03-31 21:38:00,606.62,606.63,606.62,606.62,10.316,2025-03-31 21:38:59.999,6257.96455,69,7.263,4405.95369,0
5619,2025-03-31 21:39:00,606.63,606.63,606.62,606.63,10.225,2025-03-31 21:39:59.999,6202.7389,73,4.94,2996.7522,0
5620,2025-03-31 21:40:00,606.63,606.84,606.63,606.7,61.26,2025-03-31 21:40:59.999,37168.18685,286,51.175,31049.38443,0
5621,2025-03-31 21:41:00,606.71,606.71,606.6,606.6,12.627,2025-03-31 21:41:59.999,7659.99617,170,4.007,2430.88603,0
5622,2025-03-31 21:42:00,606.6,606.61,606.6,606.6,10.926,2025-03-31 21:42:59.999,6627.73557,80,2.397,1454.04417,0
5623,2025-03-31 21:43:00,606.61,606.74,606.5,606.66,94.778,2025-03-31 21:43:59.999,57491.83422,204,27.986,16976.96832,0
5624,2025-03-31 21:44:00,606.76,606.84,606.68,606.69,53.186,2025-03-31 21:44:59.999,32273.95948,152,47.656,28918.58003,0
5625,2025-03-31 21:45:00,606.68,606.8,606.68,606.8,18.769,2025-03-31 21:45:59.999,11387.47361,101,13.369,8111.2673,0
5626,2025-03-31 21:46:00,606.8,606.8,606.24,606.24,25.534,2025-03-31 21:46:59.999,15489.35746,348,7.519,4561.34831,0
5627,2025-03-31 21:47:00,606.23,606.28,606.03,606.04,17.705,2025-03-31 21:47:59.999,10732.75321,169,10.094,6118.97667,0
5628,2025-03-31 21:48:00,606.04,606.17,606.03,606.17,9.6,2025-03-31 21:48:59.999,5818.55757,93,7.423,4499.17479,0
5629,2025-03-31 21:49:00,606.17,606.55,606.17,606.54,35.554,2025-03-31 21:49:59.999,21560.81531,243,14.834,8995.06393,0
5630,2025-03-31 21:50:00,606.55,606.66,606.48,606.49,24.221,2025-03-31 21:50:59.999,14692.3845,185,8.373,5078.6204,0
5631,2025-03-31 21:51:00,606.48,606.49,606.22,606.25,48.118,2025-03-31 21:51:59.999,29174.71759,229,8.913,5403.65412,0
5632,2025-03-31 21:52:00,606.24,606.41,606.24,606.41,45.87,2025-03-31 21:52:59.999,27813.14785,198,23.832,14450.62765,0
5633,2025-03-31 21:53:00,606.42,606.42,606.4,606.41,9.347,2025-03-31 21:53:59.999,5668.12069,57,2.95,1788.92079,0
5634,2025-03-31 21:54:00,606.4,606.56,606.4,606.55,29.621,2025-03-31 21:54:59.999,17964.49889,173,15.93,9661.21934,0
5635,2025-03-31 21:55:00,606.56,606.59,606.31,606.31,49.341,2025-03-31 21:55:59.999,29924.23979,271,9.366,5680.44199,0
5636,2025-03-31 21:56:00,606.31,606.35,606.3,606.34,12.226,2025-03-31 21:56:59.999,7412.94078,74,9.734,5901.9557,0
5637,2025-03-31 21:57:00,606.35,606.35,606.34,606.34,22.986,2025-03-31 21:57:59.999,13937.41795,107,8.671,5257.66085,0
5638,2025-03-31 21:58:00,606.34,606.34,605.87,605.92,49.67,2025-03-31 21:58:59.999,30102.48568,439,22.887,13867.77759,0
5639,2025-03-31 21:59:00,605.92,606.04,605.92,606.04,34.273,2025-03-31 21:59:59.999,20769.07781,124,22.301,13514.20219,0
5640,2025-03-31 22:00:00,606.05,606.05,605.93,605.99,73.62,2025-03-31 22:00:59.999,44612.30642,346,38.326,23225.05308,0
5641,2025-03-31 22:01:00,606.0,606.0,605.44,605.44,93.151,2025-03-31 22:01:59.999,56426.12547,510,43.125,26123.07128,0
5642,2025-03-31 22:02:00,605.42,605.64,605.12,605.55,105.023,2025-03-31 22:02:59.999,63576.17747,964,64.16,38837.14179,0
5643,2025-03-31 22:03:00,605.55,605.6,605.3,605.55,45.453,2025-03-31 22:03:59.999,27518.70494,348,28.644,17341.70295,0
5644,2025-03-31 22:04:00,605.55,605.55,605.01,605.39,57.627,2025-03-31 22:04:59.999,34876.25521,632,22.323,13508.80847,0
5645,2025-03-31 22:05:00,605.39,605.49,605.11,605.11,87.081,2025-03-31 22:05:59.999,52709.35513,314,10.238,6196.82563,0
5646,2025-03-31 22:06:00,605.1,605.39,605.01,605.39,39.109,2025-03-31 22:06:59.999,23666.59668,246,26.071,15777.55791,0
5647,2025-03-31 22:07:00,605.39,605.57,605.39,605.51,37.061,2025-03-31 22:07:59.999,22441.6738,154,7.958,4818.32172,0
5648,2025-03-31 22:08:00,605.52,605.53,605.2,605.35,74.175,2025-03-31 22:08:59.999,44909.35698,275,20.345,12317.86822,0
5649,2025-03-31 22:09:00,605.35,605.37,605.1,605.23,30.504,2025-03-31 22:09:59.999,18461.0272,215,9.225,5583.49962,0
5650,2025-03-31 22:10:00,605.22,605.4,605.1,605.3,57.096,2025-03-31 22:10:59.999,34551.31025,230,47.478,28730.82724,0
5651,2025-03-31 22:11:00,605.3,605.31,604.94,604.94,40.507,2025-03-31 22:11:59.999,24510.2479,256,9.018,5456.78319,0
5652,2025-03-31 22:12:00,604.94,604.95,604.7,604.73,52.415,2025-03-31 22:12:59.999,31705.14571,261,16.55,10011.40481,0
5653,2025-03-31 22:13:00,604.72,604.72,604.32,604.44,225.945,2025-03-31 22:13:59.999,136581.06251,571,26.926,16275.50991,0
5654,2025-03-31 22:14:00,604.44,604.53,604.4,604.48,44.986,2025-03-31 22:14:59.999,27192.96128,160,18.95,11453.88383,0
5655,2025-03-31 22:15:00,604.47,604.47,603.96,604.16,167.234,2025-03-31 22:15:59.999,101031.48424,645,69.902,42228.73628,0
5656,2025-03-31 22:16:00,604.17,604.17,603.24,603.8,597.021,2025-03-31 22:16:59.999,360350.16691,1063,178.123,107491.79718,0
5657,2025-03-31 22:17:00,603.79,603.96,603.51,603.9,93.525,2025-03-31 22:17:59.999,56462.48729,362,64.233,38778.41644,0
5658,2025-03-31 22:18:00,603.91,603.91,603.53,603.53,22.469,2025-03-31 22:18:59.999,13564.84526,257,5.899,3560.98843,0
5659,2025-03-31 22:19:00,603.52,603.89,603.5,603.88,35.833,2025-03-31 22:19:59.999,21634.48648,178,24.29,14665.63761,0
5660,2025-03-31 22:20:00,603.87,603.87,603.61,603.77,36.741,2025-03-31 22:20:59.999,22182.73695,369,9.806,5919.85587,0
5661,2025-03-31 22:21:00,603.78,603.87,603.62,603.87,34.728,2025-03-31 22:21:59.999,20965.72293,314,21.421,12931.99426,0
5662,2025-03-31 22:22:00,603.86,603.86,603.56,603.66,25.086,2025-03-31 22:22:59.999,15144.86433,314,8.102,4891.16957,0
5663,2025-03-31 22:23:00,603.65,603.83,603.5,603.82,77.143,2025-03-31 22:23:59.999,46562.6654,308,60.166,36315.87336,0
5664,2025-03-31 22:24:00,603.83,603.9,603.81,603.9,17.219,2025-03-31 22:24:59.999,10397.16333,97,11.833,7145.01896,0
5665,2025-03-31 22:25:00,603.9,604.09,603.8,603.81,24.251,2025-03-31 22:25:59.999,14646.68062,231,9.475,5721.97676,0
5666,2025-03-31 22:26:00,603.8,603.81,603.63,603.63,25.666,2025-03-31 22:26:59.999,15495.20994,120,1.277,770.99078,0
5667,2025-03-31 22:27:00,603.64,603.64,603.5,603.6,33.808,2025-03-31 22:27:59.999,20405.29546,179,10.118,6106.77859,0
5668,2025-03-31 22:28:00,603.6,603.78,603.59,603.78,66.949,2025-03-31 22:28:59.999,40412.30735,218,19.104,11531.60891,0
5669,2025-03-31 22:29:00,603.78,603.89,603.78,603.78,40.576,2025-03-31 22:29:59.999,24500.01052,142,3.811,2301.10419,0
5670,2025-03-31 22:30:00,603.77,603.98,603.7,603.98,111.392,2025-03-31 22:30:59.999,67259.2511,342,106.243,64150.0663,0
5671,2025-03-31 22:31:00,603.99,604.32,603.99,604.26,86.381,2025-03-31 22:31:59.999,52198.45379,225,21.461,12967.25233,0
5672,2025-03-31 22:32:00,604.26,604.26,604.0,604.04,50.012,2025-03-31 22:32:59.999,30213.1472,171,4.619,2790.2587,0
5673,2025-03-31 22:33:00,604.03,604.06,604.0,604.06,13.16,2025-03-31 22:33:59.999,7948.88861,113,9.031,5454.95095,0
5674,2025-03-31 22:34:00,604.06,604.5,604.05,604.5,11.438,2025-03-31 22:34:59.999,6911.17943,272,10.208,6167.99831,0
5675,2025-03-31 22:35:00,604.49,604.49,603.88,604.06,42.444,2025-03-31 22:35:59.999,25642.57105,415,4.118,2487.39231,0
5676,2025-03-31 22:36:00,604.06,604.14,604.02,604.07,31.261,2025-03-31 22:36:59.999,18884.5886,180,27.621,16685.77814,0
5677,2025-03-31 22:37:00,604.07,604.07,603.74,604.01,26.116,2025-03-31 22:37:59.999,15771.84975,274,10.805,6525.0325,0
5678,2025-03-31 22:38:00,604.01,604.29,604.01,604.25,35.711,2025-03-31 22:38:59.999,21576.00233,223,18.249,11025.20118,0
5679,2025-03-31 22:39:00,604.25,604.25,604.0,604.01,58.016,2025-03-31 22:39:59.999,35052.07858,314,15.289,9236.67442,0
5680,2025-03-31 22:40:00,604.01,604.26,603.9,604.26,37.208,2025-03-31 22:40:59.999,22474.93769,243,28.022,16926.43262,0
5681,2025-03-31 22:41:00,604.27,604.29,604.2,604.2,29.034,2025-03-31 22:41:59.999,17543.88355,121,17.315,10462.88655,0
5682,2025-03-31 22:42:00,604.2,604.2,603.95,604.0,28.0,2025-03-31 22:42:59.999,16913.32743,171,17.849,10780.95274,0
5683,2025-03-31 22:43:00,604.01,604.3,604.01,604.3,22.97,2025-03-31 22:43:59.999,13879.28247,181,8.99,5431.36127,0
5684,2025-03-31 22:44:00,604.29,604.3,604.0,604.0,21.046,2025-03-31 22:44:59.999,12715.17083,190,4.178,2524.40101,0
5685,2025-03-31 22:45:00,604.0,604.11,603.9,604.0,92.022,2025-03-31 22:45:59.999,55580.46094,228,85.568,51682.09389,0
5686,2025-03-31 22:46:00,604.01,604.2,603.98,604.19,22.356,2025-03-31 22:46:59.999,13503.41006,126,15.644,9449.36758,0
5687,2025-03-31 22:47:00,604.2,604.39,604.19,604.39,34.498,2025-03-31 22:47:59.999,20846.31474,210,18.316,11068.13741,0
5688,2025-03-31 22:48:00,604.38,604.5,604.3,604.48,15.277,2025-03-31 22:48:59.999,9233.28858,154,3.02,1825.26877,0
5689,2025-03-31 22:49:00,604.48,604.64,604.48,604.55,26.778,2025-03-31 22:49:59.999,16189.21355,190,14.94,9031.76137,0
5690,2025-03-31 22:50:00,604.54,604.55,604.23,604.24,41.209,2025-03-31 22:50:59.999,24906.11277,189,6.009,3631.90586,0
5691,2025-03-31 22:51:00,604.23,604.24,604.23,604.24,20.551,2025-03-31 22:51:59.999,12417.55379,61,2.306,1393.37744,0
5692,2025-03-31 22:52:00,604.24,604.58,604.24,604.53,61.952,2025-03-31 22:52:59.999,37450.06394,145,59.761,36125.56189,0
5693,2025-03-31 22:53:00,604.54,604.6,604.53,604.6,6.377,2025-03-31 22:53:59.999,3855.3279,65,3.895,2354.76929,0
5694,2025-03-31 22:54:00,604.6,604.77,604.59,604.65,30.614,2025-03-31 22:54:59.999,18512.06835,190,12.418,7508.98937,0
5695,2025-03-31 22:55:00,604.64,604.65,604.64,604.65,6.357,2025-03-31 22:55:59.999,3843.73827,32,4.179,2526.83235,0
5696,2025-03-31 22:56:00,604.64,604.77,604.64,604.64,20.994,2025-03-31 22:56:59.999,12695.44539,141,4.987,3015.63513,0
5697,2025-03-31 22:57:00,604.65,604.8,604.65,604.74,25.92,2025-03-31 22:57:59.999,15674.63589,142,15.258,9226.7844,0
5698,2025-03-31 22:58:00,604.74,604.82,604.74,604.82,14.473,2025-03-31 22:58:59.999,8752.82743,78,13.38,8091.80252,0
5699,2025-03-31 22:59:00,604.82,604.97,604.82,604.86,50.041,2025-03-31 22:59:59.999,30270.6671,204,23.45,14185.25729,0
5700,2025-03-31 23:00:00,604.86,604.99,604.85,604.95,76.104,2025-03-31 23:00:59.999,46035.17848,256,67.389,40763.1878,0
5701,2025-03-31 23:01:00,604.95,605.4,604.95,605.4,250.122,2025-03-31 23:01:59.999,151374.08376,385,212.107,128367.67648,0
5702,2025-03-31 23:02:00,605.4,605.57,605.39,605.54,22.932,2025-03-31 23:02:59.999,13885.39946,133,18.424,11155.66069,0
5703,2025-03-31 23:03:00,605.55,605.61,605.41,605.41,49.725,2025-03-31 23:03:59.999,30111.54433,207,28.838,17463.77502,0
5704,2025-03-31 23:04:00,605.41,605.77,605.4,605.73,92.039,2025-03-31 23:04:59.999,55737.57924,242,86.268,52242.60174,0
5705,2025-03-31 23:05:00,605.73,605.77,605.6,605.74,43.194,2025-03-31 23:05:59.999,26161.19896,160,36.433,22065.8107,0
5706,2025-03-31 23:06:00,605.75,605.97,605.74,605.97,75.118,2025-03-31 23:06:59.999,45512.36845,197,44.065,26697.03873,0
5707,2025-03-31 23:07:00,605.97,605.97,605.8,605.87,77.283,2025-03-31 23:07:59.999,46826.94776,161,15.246,9237.4861,0
5708,2025-03-31 23:08:00,605.87,605.87,605.73,605.74,153.677,2025-03-31 23:08:59.999,93099.67992,217,18.423,11160.9721,0
5709,2025-03-31 23:09:00,605.75,605.83,605.63,605.83,125.844,2025-03-31 23:09:59.999,76226.95412,246,78.406,47491.97906,0
5710,2025-03-31 23:10:00,605.84,605.99,605.79,605.83,99.868,2025-03-31 23:10:59.999,60505.38338,272,44.775,27126.15131,0
5711,2025-03-31 23:11:00,605.83,606.1,605.62,606.06,251.041,2025-03-31 23:11:59.999,152084.75663,463,168.3,101962.94577,0
5712,2025-03-31 23:12:00,606.06,606.2,606.05,606.12,35.161,2025-03-31 23:12:59.999,21311.90539,177,22.978,13927.21811,0
5713,2025-03-31 23:13:00,606.12,606.12,605.64,605.64,72.011,2025-03-31 23:13:59.999,43632.12558,231,16.726,10134.15586,0
5714,2025-03-31 23:14:00,605.65,605.65,605.5,605.62,19.872,2025-03-31 23:14:59.999,12034.27737,143,8.977,5436.12141,0
5715,2025-03-31 23:15:00,605.63,606.67,605.63,605.67,506.3,2025-03-31 23:15:59.999,306820.15292,1040,256.488,155415.99068,0
5716,2025-03-31 23:16:00,605.67,605.67,605.23,605.26,15.366,2025-03-31 23:16:59.999,9302.98558,283,4.259,2578.66809,0
5717,2025-03-31 23:17:00,605.25,605.34,605.0,605.06,142.748,2025-03-31 23:17:59.999,86383.78101,415,114.109,69053.889,0
5718,2025-03-31 23:18:00,605.05,605.28,604.94,605.12,70.958,2025-03-31 23:18:59.999,42935.51578,310,27.592,16696.16892,0
5719,2025-03-31 23:19:00,605.12,605.13,604.93,604.93,164.304,2025-03-31 23:19:59.999,99413.58161,260,90.684,54870.47277,0
5720,2025-03-31 23:20:00,604.93,604.97,604.68,604.69,61.952,2025-03-31 23:20:59.999,37470.46274,214,13.778,8332.75666,0
5721,2025-03-31 23:21:00,604.68,605.49,604.68,605.11,175.81,2025-03-31 23:21:59.999,106361.45525,566,48.293,29217.49695,0
5722,2025-03-31 23:22:00,605.12,605.17,605.04,605.1,48.485,2025-03-31 23:22:59.999,29338.33937,146,16.348,9892.16951,0
5723,2025-03-31 23:23:00,605.1,605.12,604.81,604.93,63.281,2025-03-31 23:23:59.999,38286.94242,243,8.522,5155.13127,0
5724,2025-03-31 23:24:00,604.92,605.08,604.8,605.02,56.382,2025-03-31 23:24:59.999,34111.04971,188,42.471,25696.1435,0
5725,2025-03-31 23:25:00,605.01,605.24,604.9,605.24,366.769,2025-03-31 23:25:59.999,221929.33536,348,353.169,213699.40405,0
5726,2025-03-31 23:26:00,605.23,605.42,605.21,605.21,145.639,2025-03-31 23:26:59.999,88156.22923,219,118.171,71529.41889,0
5727,2025-03-31 23:27:00,605.2,605.21,604.75,604.83,95.064,2025-03-31 23:27:59.999,57498.80155,286,72.065,43584.96887,0
5728,2025-03-31 23:28:00,604.84,604.89,604.73,604.78,42.514,2025-03-31 23:28:59.999,25712.52652,187,11.162,6750.58102,0
5729,2025-03-31 23:29:00,604.77,604.78,604.67,604.67,50.525,2025-03-31 23:29:59.999,30554.41128,170,11.934,7216.98844,0
5730,2025-03-31 23:30:00,604.68,604.72,604.4,604.4,82.722,2025-03-31 23:30:59.999,50009.93286,323,14.594,8824.84222,0
5731,2025-03-31 23:31:00,604.39,604.39,604.32,604.39,94.317,2025-03-31 23:31:59.999,57002.82698,158,16.655,10065.51928,0
5732,2025-03-31 23:32:00,604.4,604.58,604.4,604.41,63.557,2025-03-31 23:32:59.999,38417.06528,228,39.85,24087.44813,0
5733,2025-03-31 23:33:00,604.4,604.58,604.4,604.57,28.108,2025-03-31 23:33:59.999,16990.79711,114,24.164,14606.76655,0
5734,2025-03-31 23:34:00,604.56,604.8,604.44,604.79,178.502,2025-03-31 23:34:59.999,107918.96318,309,85.188,51506.10783,0
5735,2025-03-31 23:35:00,604.8,605.27,604.79,605.19,38.814,2025-03-31 23:35:59.999,23485.98939,252,20.414,12351.49026,0
5736,2025-03-31 23:36:00,605.19,605.39,605.16,605.31,63.242,2025-03-31 23:36:59.999,38276.74814,181,48.617,29423.77936,0
5737,2025-03-31 23:37:00,605.31,605.48,605.13,605.39,188.86,2025-03-31 23:37:59.999,114316.37437,336,176.87,107059.00003,0
5738,2025-03-31 23:38:00,605.4,605.4,605.21,605.22,19.994,2025-03-31 23:38:59.999,12102.89586,102,1.29,780.92319,0
5739,2025-03-31 23:39:00,605.22,605.32,605.21,605.32,28.722,2025-03-31 23:39:59.999,17383.58647,91,25.301,15313.07128,0
5740,2025-03-31 23:40:00,605.32,605.39,605.31,605.38,38.615,2025-03-31 23:40:59.999,23375.25927,94,32.87,19897.70225,0
5741,2025-03-31 23:41:00,605.39,605.51,605.39,605.51,65.194,2025-03-31 23:41:59.999,39470.71708,136,16.678,10097.63613,0
5742,2025-03-31 23:42:00,605.51,605.77,605.5,605.51,122.919,2025-03-31 23:42:59.999,74442.4742,383,56.353,34127.78373,0
5743,2025-03-31 23:43:00,605.51,605.51,605.22,605.36,20.371,2025-03-31 23:43:59.999,12330.53376,192,11.28,6827.6636,0
5744,2025-03-31 23:44:00,605.35,605.4,605.24,605.25,7.813,2025-03-31 23:44:59.999,4729.50096,110,3.776,2285.63369,0
5745,2025-03-31 23:45:00,605.25,605.25,604.86,605.09,46.812,2025-03-31 23:45:59.999,28320.90798,311,17.574,10631.57795,0
5746,2025-03-31 23:46:00,605.1,605.2,604.99,605.15,28.12,2025-03-31 23:46:59.999,17015.34647,189,15.201,9198.17344,0
5747,2025-03-31 23:47:00,605.15,605.15,604.71,604.71,29.383,2025-03-31 23:47:59.999,17774.91131,247,4.631,2801.98342,0
5748,2025-03-31 23:48:00,604.7,604.77,604.61,604.77,36.283,2025-03-31 23:48:59.999,21937.84252,161,26.79,16197.90415,0
5749,2025-03-31 23:49:00,604.77,604.77,604.76,604.77,22.04,2025-03-31 23:49:59.999,13329.02389,61,11.349,6863.53473,0
5750,2025-03-31 23:50:00,604.76,604.96,604.62,604.95,24.502,2025-03-31 23:50:59.999,14816.92992,217,11.813,7143.68945,0
5751,2025-03-31 23:51:00,604.95,605.1,604.7,604.71,88.129,2025-03-31 23:51:59.999,53315.29316,293,65.94,39894.18071,0
5752,2025-03-31 23:52:00,604.71,605.2,604.7,605.04,109.606,2025-03-31 23:52:59.999,66309.24526,394,72.666,43960.2283,0
5753,2025-03-31 23:53:00,605.04,605.08,604.9,605.07,45.14,2025-03-31 23:53:59.999,27308.76788,155,8.343,5047.208,0
5754,2025-03-31 23:54:00,605.07,605.15,604.99,605.15,32.815,2025-03-31 23:54:59.999,19853.39704,140,22.797,13792.40666,0
5755,2025-03-31 23:55:00,605.16,605.16,605.07,605.09,7.869,2025-03-31 23:55:59.999,4761.5424,89,3.803,2301.24168,0
5756,2025-03-31 23:56:00,605.08,605.19,605.02,605.18,89.813,2025-03-31 23:56:59.999,54346.36344,238,10.442,6318.35546,0
5757,2025-03-31 23:57:00,605.17,605.28,605.01,605.01,68.183,2025-03-31 23:57:59.999,41264.42512,209,45.382,27466.51349,0
5758,2025-03-31 23:58:00,605.0,605.1,604.95,605.01,55.955,2025-03-31 23:58:59.999,33853.37449,204,13.955,8442.54345,0
5759,2025-03-31 23:59:00,605.01,605.01,604.8,604.81,63.495,2025-03-31 23:59:59.999,38412.94783,205,35.593,21532.75464,0
5760,2025-04-01 00:00:00,604.81,604.85,604.63,604.63,62.753,2025-04-01 00:00:59.999,37950.23648,384,17.939,10848.80536,0
5761,2025-04-01 00:01:00,604.64,604.7,604.5,604.69,68.498,2025-04-01 00:01:59.999,41418.07314,253,48.141,29109.07954,0
5762,2025-04-01 00:02:00,604.7,604.9,604.46,604.64,344.171,2025-04-01 00:02:59.999,208143.29428,503,44.596,26961.30875,0
5763,2025-04-01 00:03:00,604.65,605.28,604.65,605.27,230.379,2025-04-01 00:03:59.999,139352.60806,340,204.879,123919.91527,0
5764,2025-04-01 00:04:00,605.27,605.58,605.26,605.57,36.881,2025-04-01 00:04:59.999,22329.25371,296,24.282,14701.22695,0
5765,2025-04-01 00:05:00,605.57,605.84,605.52,605.74,68.703,2025-04-01 00:05:59.999,41611.07577,372,46.11,27927.36773,0
5766,2025-04-01 00:06:00,605.75,606.08,605.74,605.9,45.371,2025-04-01 00:06:59.999,27491.87238,287,36.254,21967.56169,0
5767,2025-04-01 00:07:00,605.91,606.29,605.9,606.29,89.122,2025-04-01 00:07:59.999,54007.13466,284,75.229,45587.68361,0
5768,2025-04-01 00:08:00,606.29,606.48,606.29,606.34,35.288,2025-04-01 00:08:59.999,21399.03861,289,19.685,11936.86238,0
5769,2025-04-01 00:09:00,606.34,606.46,606.3,606.36,41.85,2025-04-01 00:09:59.999,25377.25543,187,31.476,19086.4466,0
5770,2025-04-01 00:10:00,606.36,606.42,606.1,606.11,46.534,2025-04-01 00:10:59.999,28214.14959,225,29.758,18043.7966,0
5771,2025-04-01 00:11:00,606.1,606.16,606.07,606.16,43.008,2025-04-01 00:11:59.999,26066.76445,145,36.299,22000.62113,0
5772,2025-04-01 00:12:00,606.17,606.17,605.6,605.62,64.593,2025-04-01 00:12:59.999,39133.85143,264,14.789,8961.96052,0
5773,2025-04-01 00:13:00,605.62,606.1,605.62,606.1,22.984,2025-04-01 00:13:59.999,13924.34762,208,16.618,10067.62462,0
5774,2025-04-01 00:14:00,606.09,606.17,605.95,606.04,184.041,2025-04-01 00:14:59.999,111530.25547,292,163.56,99117.9488,0
5775,2025-04-01 00:15:00,606.04,606.1,605.81,605.82,191.25,2025-04-01 00:15:59.999,115898.07694,272,18.667,11313.19765,0
5776,2025-04-01 00:16:00,605.81,605.86,605.67,605.73,94.969,2025-04-01 00:16:59.999,57525.36916,296,20.077,12161.45241,0
5777,2025-04-01 00:17:00,605.73,605.73,605.48,605.57,38.798,2025-04-01 00:17:59.999,23495.37717,245,14.384,8710.26131,0
5778,2025-04-01 00:18:00,605.56,605.76,605.5,605.67,126.082,2025-04-01 00:18:59.999,76359.26615,354,71.727,43441.24828,0
5779,2025-04-01 00:19:00,605.67,606.38,605.66,606.38,35.648,2025-04-01 00:19:59.999,21603.9899,288,31.546,19118.2419,0
5780,2025-04-01 00:20:00,606.39,606.46,606.38,606.45,30.685,2025-04-01 00:20:59.999,18607.21362,113,25.89,15699.61872,0
5781,2025-04-01 00:21:00,606.45,606.5,606.45,606.5,30.907,2025-04-01 00:21:59.999,18744.40584,137,13.212,8012.67525,0
5782,2025-04-01 00:22:00,606.49,606.8,606.49,606.7,92.824,2025-04-01 00:22:59.999,56309.30382,353,71.648,43461.79556,0
5783,2025-04-01 00:23:00,606.7,606.75,606.41,606.65,44.222,2025-04-01 00:23:59.999,26827.49648,315,19.262,11685.1136,0
5784,2025-04-01 00:24:00,606.66,606.7,606.51,606.52,43.078,2025-04-01 00:24:59.999,26132.47134,228,17.232,10453.43995,0
5785,2025-04-01 00:25:00,606.51,606.52,606.4,606.41,22.984,2025-04-01 00:25:59.999,13938.5919,142,16.337,9907.36794,0
5786,2025-04-01 00:26:00,606.41,606.69,606.41,606.62,48.178,2025-04-01 00:26:59.999,29225.02417,225,32.738,19858.47471,0
5787,2025-04-01 00:27:00,606.61,606.88,606.61,606.88,69.849,2025-04-01 00:27:59.999,42378.22701,205,63.675,38631.91934,0
5788,2025-04-01 00:28:00,606.88,606.88,606.87,606.88,23.305,2025-04-01 00:28:59.999,14143.31955,81,21.42,12999.3696,0
5789,2025-04-01 00:29:00,606.88,606.88,606.71,606.71,19.668,2025-04-01 00:29:59.999,11935.11814,160,4.999,3033.64208,0
5790,2025-04-01 00:30:00,606.72,606.85,606.61,606.7,31.393,2025-04-01 00:30:59.999,19046.92653,316,13.716,8321.93479,0
5791,2025-04-01 00:31:00,606.7,606.85,606.63,606.75,42.249,2025-04-01 00:31:59.999,25633.61753,254,36.474,22129.7611,0
5792,2025-04-01 00:32:00,606.75,606.75,606.12,606.13,43.579,2025-04-01 00:32:59.999,26423.35459,294,25.958,15737.60126,0
5793,2025-04-01 00:33:00,606.12,606.54,606.08,606.54,40.325,2025-04-01 00:33:59.999,24444.32149,223,25.707,15583.91699,0
5794,2025-04-01 00:34:00,606.56,606.7,606.48,606.48,24.175,2025-04-01 00:34:59.999,14665.22876,205,8.567,5197.00681,0
5795,2025-04-01 00:35:00,606.49,606.57,606.4,606.4,29.502,2025-04-01 00:35:59.999,17892.282,250,11.28,6840.77852,0
5796,2025-04-01 00:36:00,606.4,606.61,606.35,606.6,42.134,2025-04-01 00:36:59.999,25555.88731,185,38.626,23428.28605,0
5797,2025-04-01 00:37:00,606.61,606.9,606.61,606.9,43.928,2025-04-01 00:37:59.999,26656.62351,167,34.052,20663.67197,0
5798,2025-04-01 00:38:00,606.89,606.9,606.84,606.85,32.95,2025-04-01 00:38:59.999,19995.76122,94,30.108,18271.07925,0
5799,2025-04-01 00:39:00,606.85,606.88,606.7,606.85,63.781,2025-04-01 00:39:59.999,38704.43773,223,45.393,27546.19035,0
5800,2025-04-01 00:40:00,606.85,606.99,606.85,606.92,109.361,2025-04-01 00:40:59.999,66374.2404,230,103.972,63103.50885,0
5801,2025-04-01 00:41:00,606.91,606.91,606.41,606.41,32.356,2025-04-01 00:41:59.999,19632.24198,261,4.783,2901.76778,0
5802,2025-04-01 00:42:00,606.41,606.7,606.4,606.62,24.059,2025-04-01 00:42:59.999,14591.6082,204,19.141,11608.54286,0
5803,2025-04-01 00:43:00,606.63,606.63,606.38,606.5,148.124,2025-04-01 00:43:59.999,89832.34237,255,5.834,3538.3729,0
5804,2025-04-01 00:44:00,606.5,606.8,606.5,606.8,48.64,2025-04-01 00:44:59.999,29511.11009,274,35.087,21288.35818,0
5805,2025-04-01 00:45:00,606.79,607.1,606.74,607.1,241.496,2025-04-01 00:45:59.999,146549.68081,388,237.483,144114.49105,0
5806,2025-04-01 00:46:00,607.1,607.1,606.9,606.91,59.573,2025-04-01 00:46:59.999,36162.89898,216,34.069,20681.11294,0
5807,2025-04-01 00:47:00,606.91,606.91,606.73,606.79,23.167,2025-04-01 00:47:59.999,14057.56786,175,14.118,8566.45292,0
5808,2025-04-01 00:48:00,606.78,606.79,606.5,606.63,36.552,2025-04-01 00:48:59.999,22173.58306,235,6.03,3657.5386,0
5809,2025-04-01 00:49:00,606.64,606.7,606.33,606.47,15.354,2025-04-01 00:49:59.999,9312.54581,286,9.597,5820.79531,0
5810,2025-04-01 00:50:00,606.47,606.47,606.25,606.44,17.992,2025-04-01 00:50:59.999,10908.32057,225,10.274,6228.95355,0
5811,2025-04-01 00:51:00,606.43,606.43,605.6,606.35,153.747,2025-04-01 00:51:59.999,93177.97115,1216,54.913,33280.63873,0
5812,2025-04-01 00:52:00,606.34,607.5,606.23,606.82,652.694,2025-04-01 00:52:59.999,396249.9648,2150,339.366,205996.3482,0
5813,2025-04-01 00:53:00,606.82,606.82,606.42,606.43,81.444,2025-04-01 00:53:59.999,49403.97678,548,30.266,18357.51281,0
5814,2025-04-01 00:54:00,606.42,606.46,606.05,606.05,106.371,2025-04-01 00:54:59.999,64502.52685,414,89.869,54499.16651,0
5815,2025-04-01 00:55:00,606.05,606.5,606.05,606.26,96.743,2025-04-01 00:55:59.999,58662.26802,468,65.347,39623.18328,0
5816,2025-04-01 00:56:00,606.26,606.78,606.25,606.5,64.617,2025-04-01 00:56:59.999,39198.16053,320,52.36,31763.46012,0
5817,2025-04-01 00:57:00,606.51,606.94,606.5,606.86,57.771,2025-04-01 00:57:59.999,35051.27958,307,33.693,20440.8526,0
5818,2025-04-01 00:58:00,606.86,606.99,606.85,606.98,43.909,2025-04-01 00:58:59.999,26650.27285,131,30.672,18615.90262,0
5819,2025-04-01 00:59:00,606.98,607.21,606.98,607.1,108.484,2025-04-01 00:59:59.999,65862.48463,221,65.978,40054.40536,0
5820,2025-04-01 01:00:00,607.09,607.1,606.7,606.71,261.405,2025-04-01 01:00:59.999,158661.80744,685,38.736,23510.75449,0
5821,2025-04-01 01:01:00,606.71,606.87,606.54,606.65,52.902,2025-04-01 01:01:59.999,32095.12307,401,37.659,22847.84686,0
5822,2025-04-01 01:02:00,606.66,606.67,606.32,606.66,85.174,2025-04-01 01:02:59.999,51660.00471,474,10.036,6087.6703,0
5823,2025-04-01 01:03:00,606.66,606.88,606.59,606.76,67.31,2025-04-01 01:03:59.999,40840.31717,321,24.287,14734.91404,0
5824,2025-04-01 01:04:00,606.76,606.88,606.52,606.71,28.275,2025-04-01 01:04:59.999,17155.04057,334,15.157,9195.96759,0
5825,2025-04-01 01:05:00,606.71,606.73,606.33,606.41,41.938,2025-04-01 01:05:59.999,25438.31856,290,19.272,11688.82061,0
5826,2025-04-01 01:06:00,606.41,606.42,606.21,606.24,19.152,2025-04-01 01:06:59.999,11611.34737,186,3.871,2346.93382,0
5827,2025-04-01 01:07:00,606.24,606.54,606.2,606.24,99.4,2025-04-01 01:07:59.999,60269.78293,320,81.119,49183.53962,0
5828,2025-04-01 01:08:00,606.24,606.38,605.65,605.65,45.139,2025-04-01 01:08:59.999,27355.10399,493,3.365,2039.25035,0
5829,2025-04-01 01:09:00,605.65,605.69,605.5,605.52,107.787,2025-04-01 01:09:59.999,65268.64871,247,72.298,43778.60278,0
5830,2025-04-01 01:10:00,605.52,605.52,605.0,605.26,110.928,2025-04-01 01:10:59.999,67137.67378,539,12.679,7674.9244,0
5831,2025-04-01 01:11:00,605.25,605.35,604.82,605.14,199.88,2025-04-01 01:11:59.999,120951.66004,474,99.808,60400.97315,0
5832,2025-04-01 01:12:00,605.14,605.55,605.14,605.3,95.101,2025-04-01 01:12:59.999,57570.82901,252,56.955,34477.45075,0
5833,2025-04-01 01:13:00,605.31,605.31,604.86,605.19,76.153,2025-04-01 01:13:59.999,46081.71603,319,18.169,10992.47952,0
5834,2025-04-01 01:14:00,605.2,605.6,605.2,605.59,29.654,2025-04-01 01:14:59.999,17954.96155,109,23.211,14053.1602,0
5835,2025-04-01 01:15:00,605.6,606.0,605.59,606.0,68.607,2025-04-01 01:15:59.999,41571.11636,197,35.201,21328.3216,0
5836,2025-04-01 01:16:00,606.0,606.36,605.72,606.36,120.129,2025-04-01 01:16:59.999,72813.53748,320,103.791,62914.7386,0
5837,2025-04-01 01:17:00,606.35,606.35,605.86,605.86,35.641,2025-04-01 01:17:59.999,21598.79572,244,13.139,7961.81085,0
5838,2025-04-01 01:18:00,605.87,606.1,605.62,605.62,58.151,2025-04-01 01:18:59.999,35237.16231,273,46.088,27929.27978,0
5839,2025-04-01 01:19:00,605.62,605.63,605.2,605.21,22.768,2025-04-01 01:19:59.999,13785.39089,250,7.372,4463.52047,0
5840,2025-04-01 01:20:00,605.2,605.49,605.14,605.43,18.412,2025-04-01 01:20:59.999,11145.34995,208,15.18,9189.02712,0
5841,2025-04-01 01:21:00,605.44,605.56,605.3,605.49,71.994,2025-04-01 01:21:59.999,43590.13847,230,61.193,37050.46309,0
5842,2025-04-01 01:22:00,605.49,605.49,605.42,605.49,14.959,2025-04-01 01:22:59.999,9057.20901,106,7.302,4421.07811,0
5843,2025-04-01 01:23:00,605.48,605.49,605.24,605.47,140.61,2025-04-01 01:23:59.999,85119.46556,254,126.586,76630.18078,0
5844,2025-04-01 01:24:00,605.47,605.58,605.4,605.41,40.77,2025-04-01 01:24:59.999,24684.5101,187,12.19,7380.31288,0
5845,2025-04-01 01:25:00,605.41,606.1,605.41,606.09,136.15,2025-04-01 01:25:59.999,82451.01673,245,114.072,69076.30436,0
5846,2025-04-01 01:26:00,606.1,606.15,605.71,605.76,40.677,2025-04-01 01:26:59.999,24647.04967,293,22.254,13484.55788,0
5847,2025-04-01 01:27:00,605.75,605.95,605.75,605.82,31.632,2025-04-01 01:27:59.999,19164.75515,186,17.444,10567.9901,0
5848,2025-04-01 01:28:00,605.83,606.2,605.82,606.19,66.094,2025-04-01 01:28:59.999,40054.10477,178,37.913,22976.10162,0
5849,2025-04-01 01:29:00,606.19,606.28,606.11,606.18,30.594,2025-04-01 01:29:59.999,18545.14621,144,28.994,17575.21718,0
5850,2025-04-01 01:30:00,606.19,606.3,605.81,606.06,104.265,2025-04-01 01:30:59.999,63198.73038,477,77.229,46813.03985,0
5851,2025-04-01 01:31:00,606.06,606.27,606.01,606.27,47.971,2025-04-01 01:31:59.999,29073.7475,147,46.113,27947.58558,0
5852,2025-04-01 01:32:00,606.27,606.27,606.01,606.26,145.156,2025-04-01 01:32:59.999,87972.80204,281,137.945,83602.1464,0
5853,2025-04-01 01:33:00,606.27,606.27,605.8,605.83,33.717,2025-04-01 01:33:59.999,20431.44878,123,10.331,6259.29642,0
5854,2025-04-01 01:34:00,605.84,605.97,605.63,605.97,107.703,2025-04-01 01:34:59.999,65250.15609,288,74.626,45210.76521,0
5855,2025-04-01 01:35:00,605.97,606.3,605.97,606.2,100.509,2025-04-01 01:35:59.999,60927.59769,233,42.317,25649.44487,0
5856,2025-04-01 01:36:00,606.21,606.25,605.8,605.8,53.796,2025-04-01 01:36:59.999,32608.2912,247,14.528,8805.30226,0
5857,2025-04-01 01:37:00,605.81,605.94,605.76,605.77,30.967,2025-04-01 01:37:59.999,18762.30366,175,8.726,5286.78711,0
5858,2025-04-01 01:38:00,605.77,605.87,605.76,605.82,10.414,2025-04-01 01:38:59.999,6309.21715,98,3.967,2403.28186,0
5859,2025-04-01 01:39:00,605.83,605.83,605.66,605.8,19.482,2025-04-01 01:39:59.999,11801.70415,182,6.496,3935.11428,0
5860,2025-04-01 01:40:00,605.8,605.85,605.42,605.43,55.67,2025-04-01 01:40:59.999,33717.95274,294,12.975,7859.57141,0
5861,2025-04-01 01:41:00,605.43,605.43,605.33,605.42,28.686,2025-04-01 01:41:59.999,17366.70556,119,6.102,3694.15927,0
5862,2025-04-01 01:42:00,605.42,605.68,605.41,605.68,16.325,2025-04-01 01:42:59.999,9885.642,142,8.714,5276.35053,0
5863,2025-04-01 01:43:00,605.68,605.74,605.67,605.73,5.913,2025-04-01 01:43:59.999,3581.46998,75,4.3,2604.50321,0
5864,2025-04-01 01:44:00,605.74,605.83,605.71,605.82,24.12,2025-04-01 01:44:59.999,14610.90618,147,19.604,11875.14951,0
5865,2025-04-01 01:45:00,605.82,606.3,605.82,606.3,78.85,2025-04-01 01:45:59.999,47793.24414,249,74.003,44855.62132,0
5866,2025-04-01 01:46:00,606.29,606.74,606.29,606.45,234.017,2025-04-01 01:46:59.999,141940.93487,309,118.427,71831.14805,0
5867,2025-04-01 01:47:00,606.46,606.64,606.45,606.57,49.034,2025-04-01 01:47:59.999,29739.27594,308,43.291,26255.86631,0
5868,2025-04-01 01:48:00,606.57,606.7,606.35,606.35,46.762,2025-04-01 01:48:59.999,28365.76855,278,30.692,18618.18737,0
5869,2025-04-01 01:49:00,606.34,606.38,605.92,605.92,27.268,2025-04-01 01:49:59.999,16528.45387,211,15.108,9157.22242,0
5870,2025-04-01 01:50:00,605.93,605.99,605.6,605.9,56.365,2025-04-01 01:50:59.999,34146.69976,292,31.211,18909.29712,0
5871,2025-04-01 01:51:00,605.9,605.99,605.8,605.97,39.114,2025-04-01 01:51:59.999,23699.18782,182,26.195,15871.19956,0
5872,2025-04-01 01:52:00,605.97,605.97,605.71,605.79,39.178,2025-04-01 01:52:59.999,23733.45517,104,8.441,5113.16743,0
5873,2025-04-01 01:53:00,605.79,605.8,605.58,605.63,20.371,2025-04-01 01:53:59.999,12338.51844,130,6.321,3828.61313,0
5874,2025-04-01 01:54:00,605.63,605.65,605.4,605.64,23.014,2025-04-01 01:54:59.999,13935.78845,228,7.325,4435.51091,0
5875,2025-04-01 01:55:00,605.64,605.76,605.6,605.75,11.063,2025-04-01 01:55:59.999,6700.84959,94,5.635,3413.08306,0
5876,2025-04-01 01:56:00,605.75,605.8,605.64,605.79,25.372,2025-04-01 01:56:59.999,15367.74106,187,11.32,6856.36418,0
5877,2025-04-01 01:57:00,605.8,605.8,605.7,605.71,28.135,2025-04-01 01:57:59.999,17042.18756,104,17.463,10577.61623,0
5878,2025-04-01 01:58:00,605.71,605.8,605.67,605.74,64.508,2025-04-01 01:58:59.999,39075.86304,221,19.908,12059.11375,0
5879,2025-04-01 01:59:00,605.75,605.75,605.68,605.69,39.038,2025-04-01 01:59:59.999,23645.32237,121,21.548,13051.50285,0
5880,2025-04-01 02:00:00,605.68,605.99,605.6,605.84,47.895,2025-04-01 02:00:59.999,29016.98856,447,38.076,23068.83294,0
5881,2025-04-01 02:01:00,605.83,605.97,605.8,605.81,54.755,2025-04-01 02:01:59.999,33174.0908,267,38.285,23195.14116,0
5882,2025-04-01 02:02:00,605.81,606.26,605.81,606.21,79.944,2025-04-01 02:02:59.999,48453.40737,369,59.117,35829.11391,0
5883,2025-04-01 02:03:00,606.21,606.47,606.11,606.12,82.085,2025-04-01 02:03:59.999,49773.88544,455,33.274,20176.2737,0
5884,2025-04-01 02:04:00,606.12,606.6,606.12,606.6,32.179,2025-04-01 02:04:59.999,19512.39318,291,29.082,17634.22601,0
5885,2025-04-01 02:05:00,606.6,606.64,606.56,606.57,42.06,2025-04-01 02:05:59.999,25515.10085,168,36.54,22166.54302,0
5886,2025-04-01 02:06:00,606.57,606.71,606.57,606.71,102.821,2025-04-01 02:06:59.999,62372.89955,189,72.73,44119.23492,0
5887,2025-04-01 02:07:00,606.71,606.88,606.69,606.72,79.25,2025-04-01 02:07:59.999,48086.49233,439,47.81,29010.29867,0
5888,2025-04-01 02:08:00,606.73,606.98,606.7,606.98,42.137,2025-04-01 02:08:59.999,25568.72972,276,37.156,22546.46429,0
5889,2025-04-01 02:09:00,606.98,607.11,606.97,607.11,63.442,2025-04-01 02:09:59.999,38511.09693,145,56.207,34119.1703,0
5890,2025-04-01 02:10:00,607.11,607.15,607.01,607.12,61.853,2025-04-01 02:10:59.999,37551.32527,268,32.577,19777.49127,0
5891,2025-04-01 02:11:00,607.12,607.27,607.0,607.01,74.159,2025-04-01 02:11:59.999,45024.60765,232,48.676,29553.08662,0
5892,2025-04-01 02:12:00,607.0,607.01,606.93,606.95,46.004,2025-04-01 02:12:59.999,27923.43209,115,30.569,18554.58684,0
5893,2025-04-01 02:13:00,606.95,607.0,606.94,607.0,23.545,2025-04-01 02:13:59.999,14291.40171,78,22.823,13853.17153,0
5894,2025-04-01 02:14:00,607.0,607.0,606.9,607.0,61.641,2025-04-01 02:14:59.999,37413.78,159,43.702,26525.24487,0
5895,2025-04-01 02:15:00,607.0,607.21,606.99,607.21,96.774,2025-04-01 02:15:59.999,58747.11226,177,84.393,51231.15237,0
5896,2025-04-01 02:16:00,607.21,607.39,607.2,607.38,131.612,2025-04-01 02:16:59.999,79923.76697,274,109.292,66370.19028,0
5897,2025-04-01 02:17:00,607.39,607.46,607.21,607.31,395.152,2025-04-01 02:17:59.999,239971.40051,441,330.143,200491.54887,0
5898,2025-04-01 02:18:00,607.31,607.39,607.23,607.3,46.844,2025-04-01 02:18:59.999,28448.77831,206,22.491,13658.95622,0
5899,2025-04-01 02:19:00,607.3,607.59,607.3,607.59,63.623,2025-04-01 02:19:59.999,38648.09466,241,47.088,28604.49085,0
5900,2025-04-01 02:20:00,607.59,607.59,607.16,607.17,175.621,2025-04-01 02:20:59.999,106664.9923,375,22.146,13450.45012,0
5901,2025-04-01 02:21:00,607.18,607.35,607.07,607.34,80.559,2025-04-01 02:21:59.999,48916.19893,278,39.257,23837.69949,0
5902,2025-04-01 02:22:00,607.35,607.35,607.17,607.17,103.053,2025-04-01 02:22:59.999,62579.01763,221,18.164,11029.92773,0
5903,2025-04-01 02:23:00,607.17,607.25,606.93,607.24,42.504,2025-04-01 02:23:59.999,25801.47556,299,24.385,14802.53335,0
5904,2025-04-01 02:24:00,607.25,607.48,607.24,607.46,37.171,2025-04-01 02:24:59.999,22578.01305,221,17.482,10618.27505,0
5905,2025-04-01 02:25:00,607.47,607.47,607.11,607.11,59.242,2025-04-01 02:25:59.999,35980.7289,260,22.959,13945.00751,0
5906,2025-04-01 02:26:00,607.11,607.24,607.11,607.11,48.56,2025-04-01 02:26:59.999,29483.94743,198,25.217,15310.57556,0
5907,2025-04-01 02:27:00,607.11,607.26,607.1,607.12,23.914,2025-04-01 02:27:59.999,14520.10349,178,14.112,8568.30919,0
5908,2025-04-01 02:28:00,607.13,607.19,606.74,606.74,47.439,2025-04-01 02:28:59.999,28795.90486,329,16.349,9925.98036,0
5909,2025-04-01 02:29:00,606.75,606.96,606.74,606.86,36.511,2025-04-01 02:29:59.999,22155.98555,213,26.602,16142.98759,0
5910,2025-04-01 02:30:00,606.87,606.89,606.23,606.29,95.239,2025-04-01 02:30:59.999,57763.03091,552,23.363,14170.81202,0
5911,2025-04-01 02:31:00,606.29,606.65,606.29,606.64,36.569,2025-04-01 02:31:59.999,22176.699,250,24.178,14662.14804,0
5912,2025-04-01 02:32:00,606.65,606.8,606.5,606.61,118.352,2025-04-01 02:32:59.999,71799.38114,406,74.856,45410.63623,0
5913,2025-04-01 02:33:00,606.6,606.7,606.51,606.7,24.185,2025-04-01 02:33:59.999,14670.09695,208,13.886,8423.02824,0
5914,2025-04-01 02:34:00,606.69,606.78,606.43,606.44,49.013,2025-04-01 02:34:59.999,29727.47128,243,15.704,9525.11237,0
5915,2025-04-01 02:35:00,606.43,606.44,606.18,606.27,55.966,2025-04-01 02:35:59.999,33933.2184,203,19.222,11654.52066,0
5916,2025-04-01 02:36:00,606.26,606.64,606.26,606.64,73.582,2025-04-01 02:36:59.999,44630.07376,239,65.735,39870.82975,0
5917,2025-04-01 02:37:00,606.64,606.65,606.37,606.37,66.799,2025-04-01 02:37:59.999,40512.24676,141,8.18,4960.31683,0
5918,2025-04-01 02:38:00,606.37,606.58,606.37,606.41,21.185,2025-04-01 02:38:59.999,12847.87925,135,15.538,9423.24632,0
5919,2025-04-01 02:39:00,606.4,606.75,606.4,606.75,62.54,2025-04-01 02:39:59.999,37938.23358,269,53.809,32642.32201,0
5920,2025-04-01 02:40:00,606.74,607.0,606.74,607.0,88.925,2025-04-01 02:40:59.999,53966.34727,287,74.288,45084.12731,0
5921,2025-04-01 02:41:00,606.99,607.2,606.99,607.2,46.104,2025-04-01 02:41:59.999,27987.3994,180,37.767,22926.34553,0
5922,2025-04-01 02:42:00,607.19,607.27,607.08,607.2,38.963,2025-04-01 02:42:59.999,23656.80356,225,13.044,7919.56006,0
5923,2025-04-01 02:43:00,607.19,607.23,607.17,607.17,23.832,2025-04-01 02:43:59.999,14470.70653,120,16.315,9906.44051,0
5924,2025-04-01 02:44:00,607.17,607.35,607.17,607.35,180.178,2025-04-01 02:44:59.999,109413.86813,351,148.949,90451.88756,0
5925,2025-04-01 02:45:00,607.34,607.4,607.14,607.3,257.128,2025-04-01 02:45:59.999,156150.8072,306,23.571,14313.42006,0
5926,2025-04-01 02:46:00,607.3,607.3,607.1,607.1,313.985,2025-04-01 02:46:59.999,190654.38367,360,75.152,45629.10945,0
5927,2025-04-01 02:47:00,607.1,607.3,607.04,607.18,277.337,2025-04-01 02:47:59.999,168411.53768,468,49.559,30090.90612,0
5928,2025-04-01 02:48:00,607.18,607.19,607.12,607.13,144.765,2025-04-01 02:48:59.999,87896.4502,222,30.257,18370.87924,0
5929,2025-04-01 02:49:00,607.13,607.15,606.99,607.15,148.577,2025-04-01 02:49:59.999,90198.17774,340,29.739,18052.39264,0
5930,2025-04-01 02:50:00,607.16,607.38,607.16,607.2,146.789,2025-04-01 02:50:59.999,89138.25629,350,74.246,45086.24776,0
5931,2025-04-01 02:51:00,607.17,607.59,607.15,607.34,579.083,2025-04-01 02:51:59.999,351703.90431,742,283.103,171944.68182,0
5932,2025-04-01 02:52:00,607.34,607.47,607.33,607.44,27.587,2025-04-01 02:52:59.999,16756.96563,241,19.486,11836.10742,0
5933,2025-04-01 02:53:00,607.44,607.44,607.3,607.31,33.731,2025-04-01 02:53:59.999,20486.16166,229,18.098,10991.71961,0
5934,2025-04-01 02:54:00,607.31,607.31,607.15,607.15,22.301,2025-04-01 02:54:59.999,13543.14908,166,7.996,4856.013,0
5935,2025-04-01 02:55:00,607.15,607.3,607.14,607.3,24.007,2025-04-01 02:55:59.999,14577.94848,171,21.01,12757.91875,0
5936,2025-04-01 02:56:00,607.3,607.45,607.29,607.44,33.403,2025-04-01 02:56:59.999,20288.11352,195,24.43,14838.08234,0
5937,2025-04-01 02:57:00,607.45,607.59,607.4,607.46,141.843,2025-04-01 02:57:59.999,86165.1947,257,19.882,12078.02308,0
5938,2025-04-01 02:58:00,607.45,608.12,607.45,608.07,231.076,2025-04-01 02:58:59.999,140460.98101,767,181.67,110422.00806,0
5939,2025-04-01 02:59:00,608.06,608.32,607.98,608.28,82.196,2025-04-01 02:59:59.999,49987.82942,477,62.393,37945.57247,0
5940,2025-04-01 03:00:00,608.28,608.63,608.09,608.09,239.024,2025-04-01 03:00:59.999,145423.63765,719,172.788,105128.62318,0
5941,2025-04-01 03:01:00,608.09,608.26,608.03,608.22,49.382,2025-04-01 03:01:59.999,30028.89809,324,41.343,25140.35124,0
5942,2025-04-01 03:02:00,608.22,608.9,608.22,608.87,363.702,2025-04-01 03:02:59.999,221372.87128,739,332.567,202420.3863,0
5943,2025-04-01 03:03:00,608.88,608.97,608.6,608.61,43.798,2025-04-01 03:03:59.999,26664.08965,293,20.625,12557.28762,0
5944,2025-04-01 03:04:00,608.61,608.84,608.59,608.76,27.264,2025-04-01 03:04:59.999,16595.52002,223,18.721,11394.82339,0
5945,2025-04-01 03:05:00,608.76,608.76,608.62,608.62,45.785,2025-04-01 03:05:59.999,27869.45271,150,23.858,14522.42253,0
5946,2025-04-01 03:06:00,608.63,608.63,608.42,608.46,132.062,2025-04-01 03:06:59.999,80368.18409,315,102.447,62345.96635,0
5947,2025-04-01 03:07:00,608.46,608.46,608.37,608.37,45.465,2025-04-01 03:07:59.999,27661.61245,141,21.572,13124.913,0
5948,2025-04-01 03:08:00,608.37,608.38,608.31,608.32,61.095,2025-04-01 03:08:59.999,37167.92416,182,7.463,4540.13318,0
5949,2025-04-01 03:09:00,608.31,608.32,608.31,608.31,18.452,2025-04-01 03:09:59.999,11224.6173,74,8.118,4938.34176,0
5950,2025-04-01 03:10:00,608.31,608.45,608.31,608.39,62.625,2025-04-01 03:10:59.999,38098.72413,290,26.624,16197.1867,0
5951,2025-04-01 03:11:00,608.38,608.74,608.38,608.6,28.712,2025-04-01 03:11:59.999,17474.08098,421,16.353,9952.20502,0
5952,2025-04-01 03:12:00,608.6,608.97,608.58,608.89,57.084,2025-04-01 03:12:59.999,34751.90942,350,53.221,32400.10877,0
5953,2025-04-01 03:13:00,608.9,608.94,608.89,608.94,58.909,2025-04-01 03:13:59.999,35869.61899,160,28.705,17478.65395,0
5954,2025-04-01 03:14:00,608.95,609.28,608.94,609.1,119.277,2025-04-01 03:14:59.999,72653.48935,545,96.346,58684.70388,0
5955,2025-04-01 03:15:00,609.11,609.29,609.1,609.28,64.34,2025-04-01 03:15:59.999,39196.21174,247,54.972,33489.36063,0
5956,2025-04-01 03:16:00,609.29,609.69,609.28,609.66,148.484,2025-04-01 03:16:59.999,90500.99127,535,116.877,71236.67817,0
5957,2025-04-01 03:17:00,609.65,609.86,609.5,609.5,138.063,2025-04-01 03:17:59.999,84181.91504,568,42.625,25989.7317,0
5958,2025-04-01 03:18:00,609.51,609.51,609.31,609.31,63.445,2025-04-01 03:18:59.999,38662.6682,187,37.242,22694.53996,0
5959,2025-04-01 03:19:00,609.3,609.32,609.22,609.22,181.975,2025-04-01 03:19:59.999,110878.80193,187,36.859,22458.5713,0
5960,2025-04-01 03:20:00,609.23,609.46,609.2,609.31,152.215,2025-04-01 03:20:59.999,92740.73005,302,128.38,78218.03876,0
5961,2025-04-01 03:21:00,609.31,609.45,609.31,609.44,79.198,2025-04-01 03:21:59.999,48263.15456,221,55.963,34103.18459,0
5962,2025-04-01 03:22:00,609.44,609.5,609.25,609.26,67.842,2025-04-01 03:22:59.999,41345.6843,284,41.4,25230.5724,0
5963,2025-04-01 03:23:00,609.25,609.25,608.95,608.95,167.139,2025-04-01 03:23:59.999,101805.51223,315,65.687,40010.45784,0
5964,2025-04-01 03:24:00,608.96,609.07,608.95,609.07,41.135,2025-04-01 03:24:59.999,25050.17384,174,32.918,20046.40769,0
5965,2025-04-01 03:25:00,609.08,609.08,608.89,608.9,156.081,2025-04-01 03:25:59.999,95046.9523,232,41.702,25392.67717,0
5966,2025-04-01 03:26:00,608.9,609.28,608.83,608.91,231.598,2025-04-01 03:26:59.999,141051.51208,351,194.341,118359.97921,0
5967,2025-04-01 03:27:00,608.9,609.18,608.9,609.17,96.791,2025-04-01 03:27:59.999,58951.36198,215,65.519,39901.87011,0
5968,2025-04-01 03:28:00,609.18,609.18,609.0,609.09,65.621,2025-04-01 03:28:59.999,39966.75949,238,43.886,26727.96192,0
5969,2025-04-01 03:29:00,609.08,609.09,608.83,608.84,50.201,2025-04-01 03:29:59.999,30572.51953,195,11.322,6894.93687,0
5970,2025-04-01 03:30:00,608.83,608.84,608.8,608.8,58.06,2025-04-01 03:30:59.999,35347.68203,174,6.401,3897.0058,0
5971,2025-04-01 03:31:00,608.8,608.83,608.76,608.83,388.708,2025-04-01 03:31:59.999,236633.17164,210,196.91,119873.64542,0
5972,2025-04-01 03:32:00,608.84,608.9,608.84,608.89,37.391,2025-04-01 03:32:59.999,22766.92969,155,14.137,8607.8854,0
5973,2025-04-01 03:33:00,608.88,608.9,608.87,608.87,39.741,2025-04-01 03:33:59.999,24197.87927,138,20.797,12663.10969,0
5974,2025-04-01 03:34:00,608.87,609.1,608.86,609.09,79.982,2025-04-01 03:34:59.999,48700.96109,210,53.894,32816.84979,0
5975,2025-04-01 03:35:00,609.1,609.13,608.76,608.76,130.988,2025-04-01 03:35:59.999,79761.71228,393,26.96,16416.01976,0
5976,2025-04-01 03:36:00,608.76,608.77,608.76,608.76,872.078,2025-04-01 03:36:59.999,530886.32928,223,12.6,7670.502,0
5977,2025-04-01 03:37:00,608.77,608.77,608.76,608.76,151.672,2025-04-01 03:37:59.999,92332.00666,88,15.994,9736.66738,0
5978,2025-04-01 03:38:00,608.76,609.24,608.76,609.03,560.189,2025-04-01 03:38:59.999,341155.3181,487,440.467,268235.40047,0
5979,2025-04-01 03:39:00,609.03,609.16,608.98,608.98,61.292,2025-04-01 03:39:59.999,37331.20039,165,9.85,5999.17729,0
5980,2025-04-01 03:40:00,608.98,608.98,608.91,608.91,32.114,2025-04-01 03:40:59.999,19555.88373,94,3.681,2241.49187,0
5981,2025-04-01 03:41:00,608.91,608.91,608.84,608.85,115.826,2025-04-01 03:41:59.999,70524.31106,151,15.203,9257.17855,0
5982,2025-04-01 03:42:00,608.84,608.86,608.83,608.86,58.649,2025-04-01 03:42:59.999,35707.84612,138,31.048,18903.40924,0
5983,2025-04-01 03:43:00,608.85,608.88,608.85,608.86,25.048,2025-04-01 03:43:59.999,15250.89945,97,6.076,3699.46068,0
5984,2025-04-01 03:44:00,608.85,608.86,608.77,608.78,19.093,2025-04-01 03:44:59.999,11623.58933,123,2.722,1657.2458,0
5985,2025-04-01 03:45:00,608.77,608.78,608.76,608.78,20.397,2025-04-01 03:45:59.999,12417.0989,109,3.328,2026.01089,0
5986,2025-04-01 03:46:00,608.77,608.78,608.77,608.78,25.172,2025-04-01 03:46:59.999,15324.11289,95,15.445,9402.6071,0
5987,2025-04-01 03:47:00,608.78,608.86,608.77,608.82,80.649,2025-04-01 03:47:59.999,49099.64456,165,51.414,31300.46891,0
5988,2025-04-01 03:48:00,608.83,608.89,608.82,608.89,54.301,2025-04-01 03:48:59.999,33061.40734,175,41.235,25106.22691,0
5989,2025-04-01 03:49:00,608.9,609.0,608.9,608.99,94.574,2025-04-01 03:49:59.999,57592.71779,175,53.278,32443.95318,0
5990,2025-04-01 03:50:00,608.99,608.99,608.8,608.8,75.958,2025-04-01 03:50:59.999,46249.82722,263,24.673,15023.55988,0
5991,2025-04-01 03:51:00,608.8,608.81,608.79,608.8,61.538,2025-04-01 03:51:59.999,37464.34137,146,24.76,15073.93689,0
5992,2025-04-01 03:52:00,608.79,608.84,608.79,608.84,40.317,2025-04-01 03:52:59.999,24546.10913,123,6.57,3999.95748,0
5993,2025-04-01 03:53:00,608.84,608.84,608.81,608.82,44.339,2025-04-01 03:53:59.999,26994.65699,93,16.926,10304.94334,0
5994,2025-04-01 03:54:00,608.82,608.93,608.82,608.93,21.073,2025-04-01 03:54:59.999,12830.43726,159,17.545,10682.19864,0
5995,2025-04-01 03:55:00,608.93,608.93,608.88,608.89,29.116,2025-04-01 03:55:59.999,17728.72092,123,18.049,10989.98009,0
5996,2025-04-01 03:56:00,608.89,608.89,608.84,608.85,115.81,2025-04-01 03:56:59.999,70511.22944,196,65.037,39597.82093,0
5997,2025-04-01 03:57:00,608.84,608.85,608.82,608.82,37.572,2025-04-01 03:57:59.999,22875.20442,118,4.941,3008.25385,0
5998,2025-04-01 03:58:00,608.82,608.83,608.82,608.83,61.441,2025-04-01 03:58:59.999,37406.78941,124,27.979,17034.45457,0
5999,2025-04-01 03:59:00,608.83,609.03,608.83,609.03,152.923,2025-04-01 03:59:59.999,93118.39795,254,124.248,75656.16975,0
6000,2025-04-01 04:00:00,609.02,609.18,609.0,609.02,78.406,2025-04-01 04:00:59.999,47755.9462,486,45.535,27735.17124,0
6001,2025-04-01 04:01:00,609.02,609.19,609.01,609.19,70.487,2025-04-01 04:01:59.999,42936.96106,210,28.584,17411.17207,0
6002,2025-04-01 04:02:00,609.19,609.24,609.19,609.24,52.512,2025-04-01 04:02:59.999,31991.94936,117,19.511,11886.82745,0
6003,2025-04-01 04:03:00,609.24,609.32,609.23,609.31,37.209,2025-04-01 04:03:59.999,22670.8842,156,22.903,13954.41532,0
6004,2025-04-01 04:04:00,609.31,609.4,609.31,609.39,40.186,2025-04-01 04:04:59.999,24488.57159,144,14.868,9060.08818,0
6005,2025-04-01 04:05:00,609.39,609.39,608.88,608.9,136.79,2025-04-01 04:05:59.999,83327.21637,394,63.56,38721.67146,0
6006,2025-04-01 04:06:00,608.9,609.22,608.89,609.18,524.265,2025-04-01 04:06:59.999,319326.00656,566,466.71,284271.03562,0
6007,2025-04-01 04:07:00,609.18,609.21,608.99,609.0,281.551,2025-04-01 04:07:59.999,171503.83728,484,189.887,115667.93749,0
6008,2025-04-01 04:08:00,609.01,609.09,608.92,609.08,64.927,2025-04-01 04:08:59.999,39540.33984,219,15.289,9310.66896,0
6009,2025-04-01 04:09:00,609.08,609.1,608.88,608.88,61.453,2025-04-01 04:09:59.999,37422.3036,242,16.537,10070.51642,0
6010,2025-04-01 04:10:00,608.89,608.89,608.81,608.82,59.911,2025-04-01 04:10:59.999,36478.00387,146,9.738,5929.10846,0
6011,2025-04-01 04:11:00,608.82,608.82,608.55,608.55,1889.282,2025-04-01 04:11:59.999,1150114.32372,399,23.41,14247.0962,0
6012,2025-04-01 04:12:00,608.54,608.76,608.54,608.76,55.338,2025-04-01 04:12:59.999,33681.89984,213,46.841,28509.63052,0
6013,2025-04-01 04:13:00,608.76,608.77,608.57,608.57,41.487,2025-04-01 04:13:59.999,25251.95085,202,6.046,3680.11361,0
6014,2025-04-01 04:14:00,608.56,608.56,608.25,608.34,292.167,2025-04-01 04:14:59.999,177739.58961,377,36.422,22158.71972,0
6015,2025-04-01 04:15:00,608.35,608.35,608.11,608.11,47.256,2025-04-01 04:15:59.999,28743.04,255,4.029,2450.9285,0
6016,2025-04-01 04:16:00,608.12,608.34,608.11,608.34,112.208,2025-04-01 04:16:59.999,68241.7086,243,74.399,45248.08817,0
6017,2025-04-01 04:17:00,608.36,608.39,608.2,608.21,54.138,2025-04-01 04:17:59.999,32933.81717,208,11.073,6736.55236,0
6018,2025-04-01 04:18:00,608.22,608.22,608.19,608.19,32.009,2025-04-01 04:18:59.999,19467.70529,95,9.534,5798.62186,0
6019,2025-04-01 04:19:00,608.19,608.38,608.19,608.37,142.559,2025-04-01 04:19:59.999,86711.57047,170,133.951,81475.21709,0
6020,2025-04-01 04:20:00,608.37,608.38,608.37,608.37,54.857,2025-04-01 04:20:59.999,33373.44525,86,9.216,5606.83008,0
6021,2025-04-01 04:21:00,608.38,608.74,608.38,608.74,128.127,2025-04-01 04:21:59.999,77960.36186,187,121.934,74190.74576,0
6022,2025-04-01 04:22:00,608.74,608.79,608.41,608.41,79.216,2025-04-01 04:22:59.999,48221.93613,311,46.415,28254.52788,0
6023,2025-04-01 04:23:00,608.41,608.58,608.38,608.58,46.17,2025-04-01 04:23:59.999,28090.05114,164,43.192,26278.15167,0
6024,2025-04-01 04:24:00,608.58,608.58,608.45,608.46,36.007,2025-04-01 04:24:59.999,21911.57149,147,19.336,11766.78162,0
6025,2025-04-01 04:25:00,608.46,608.58,608.4,608.57,49.866,2025-04-01 04:25:59.999,30339.94924,183,19.712,11993.16571,0
6026,2025-04-01 04:26:00,608.58,608.77,608.58,608.77,45.053,2025-04-01 04:26:59.999,27424.97001,168,20.707,12604.11158,0
6027,2025-04-01 04:27:00,608.77,608.79,608.76,608.79,20.888,2025-04-01 04:27:59.999,12716.35132,68,16.128,9818.5601,0
6028,2025-04-01 04:28:00,608.78,608.79,608.73,608.78,17.457,2025-04-01 04:28:59.999,10627.24959,170,12.461,7585.84565,0
6029,2025-04-01 04:29:00,608.78,608.79,608.77,608.78,13.808,2025-04-01 04:29:59.999,8406.05005,84,5.783,3520.60284,0
6030,2025-04-01 04:30:00,608.78,609.0,608.77,608.77,59.906,2025-04-01 04:30:59.999,36476.00416,392,35.788,21789.81381,0
6031,2025-04-01 04:31:00,608.78,608.87,608.72,608.73,42.439,2025-04-01 04:31:59.999,25836.28915,283,27.744,16890.18871,0
6032,2025-04-01 04:32:00,608.73,608.8,608.65,608.79,32.744,2025-04-01 04:32:59.999,19930.38539,210,22.98,13987.27778,0
6033,2025-04-01 04:33:00,608.8,608.9,608.69,608.69,100.798,2025-04-01 04:33:59.999,61368.02191,300,15.194,9250.81737,0
6034,2025-04-01 04:34:00,608.69,608.73,608.68,608.73,47.247,2025-04-01 04:34:59.999,28759.63833,100,18.995,11562.12221,0
6035,2025-04-01 04:35:00,608.73,608.73,608.72,608.72,38.314,2025-04-01 04:35:59.999,23322.63214,111,13.406,8160.63438,0
6036,2025-04-01 04:36:00,608.72,609.1,608.72,609.01,143.469,2025-04-01 04:36:59.999,87361.94535,318,135.85,82721.559,0
6037,2025-04-01 04:37:00,609.01,609.03,608.99,608.99,68.991,2025-04-01 04:37:59.999,42016.85194,141,13.287,8092.12739,0
6038,2025-04-01 04:38:00,609.0,609.0,608.7,608.74,146.218,2025-04-01 04:38:59.999,89018.89382,591,53.362,32487.22862,0
6039,2025-04-01 04:39:00,608.75,608.75,608.74,608.75,32.1,2025-04-01 04:39:59.999,19540.59187,83,3.787,2305.33625,0
6040,2025-04-01 04:40:00,608.75,608.86,608.74,608.86,33.402,2025-04-01 04:40:59.999,20333.76892,142,7.603,4628.47908,0
6041,2025-04-01 04:41:00,608.86,608.97,608.85,608.96,22.599,2025-04-01 04:41:59.999,13760.10305,162,20.646,12570.81319,0
6042,2025-04-01 04:42:00,608.97,609.03,608.96,609.02,17.125,2025-04-01 04:42:59.999,10428.77069,122,10.199,6210.96583,0
6043,2025-04-01 04:43:00,609.02,609.03,608.98,608.99,17.442,2025-04-01 04:43:59.999,10622.30072,96,7.177,4370.87903,0
6044,2025-04-01 04:44:00,608.99,608.99,608.98,608.98,33.113,2025-04-01 04:44:59.999,20165.28119,78,12.645,7700.67855,0
6045,2025-04-01 04:45:00,608.98,609.19,608.98,609.19,31.759,2025-04-01 04:45:59.999,19345.51037,160,24.969,15209.59267,0
6046,2025-04-01 04:46:00,609.19,609.19,608.81,608.94,232.737,2025-04-01 04:46:59.999,141715.35633,292,8.658,5271.93279,0
6047,2025-04-01 04:47:00,608.93,609.08,608.93,609.08,28.768,2025-04-01 04:47:59.999,17520.36951,140,15.94,9707.99506,0
6048,2025-04-01 04:48:00,609.08,609.21,609.08,609.1,80.227,2025-04-01 04:48:59.999,48871.26233,245,26.084,15888.58485,0
6049,2025-04-01 04:49:00,609.11,609.48,609.1,609.36,56.589,2025-04-01 04:49:59.999,34479.4025,276,48.114,29314.96411,0
6050,2025-04-01 04:50:00,609.35,609.36,609.23,609.23,8.845,2025-04-01 04:50:59.999,5388.93814,76,6.197,3775.48524,0
6051,2025-04-01 04:51:00,609.23,609.23,609.15,609.15,41.048,2025-04-01 04:51:59.999,25005.57908,109,9.053,5515.01393,0
6052,2025-04-01 04:52:00,609.16,609.23,609.14,609.23,80.42,2025-04-01 04:52:59.999,48988.58007,161,34.891,21254.21511,0
6053,2025-04-01 04:53:00,609.24,609.24,609.13,609.13,25.89,2025-04-01 04:53:59.999,15772.99886,125,6.595,4017.93116,0
6054,2025-04-01 04:54:00,609.13,609.35,609.1,609.34,79.784,2025-04-01 04:54:59.999,48608.74828,232,71.588,43615.4177,0
6055,2025-04-01 04:55:00,609.35,609.35,609.27,609.27,32.984,2025-04-01 04:55:59.999,20097.54876,97,7.307,4452.23135,0
6056,2025-04-01 04:56:00,609.28,609.28,609.15,609.23,75.744,2025-04-01 04:56:59.999,46145.40639,180,17.473,10644.66022,0
6057,2025-04-01 04:57:00,609.22,609.23,608.98,608.98,74.198,2025-04-01 04:57:59.999,45194.10629,204,9.633,5866.91714,0
6058,2025-04-01 04:58:00,608.98,609.16,608.98,609.15,52.598,2025-04-01 04:58:59.999,32033.87688,181,17.054,10386.82395,0
6059,2025-04-01 04:59:00,609.16,609.34,609.15,609.34,43.781,2025-04-01 04:59:59.999,26671.34211,172,16.185,9860.14833,0
6060,2025-04-01 05:00:00,609.34,609.47,609.33,609.37,79.448,2025-04-01 05:00:59.999,48414.5132,311,71.149,43356.74352,0
6061,2025-04-01 05:01:00,609.37,609.37,609.21,609.21,44.456,2025-04-01 05:01:59.999,27086.40743,140,11.75,7158.5952,0
6062,2025-04-01 05:02:00,609.21,609.45,609.21,609.44,61.655,2025-04-01 05:02:59.999,37567.24263,244,52.301,31867.182,0
6063,2025-04-01 05:03:00,609.45,609.45,609.35,609.44,52.078,2025-04-01 05:03:59.999,31737.64741,176,36.813,22434.68656,0
6064,2025-04-01 05:04:00,609.44,609.62,609.44,609.62,53.608,2025-04-01 05:04:59.999,32674.5649,203,44.199,26939.68052,0
6065,2025-04-01 05:05:00,609.62,609.8,609.62,609.65,38.062,2025-04-01 05:05:59.999,23206.74313,270,20.526,12514.5013,0
6066,2025-04-01 05:06:00,609.66,609.75,609.65,609.74,34.876,2025-04-01 05:06:59.999,21264.26345,143,30.085,18343.22582,0
6067,2025-04-01 05:07:00,609.75,609.8,609.74,609.75,27.532,2025-04-01 05:07:59.999,16788.04046,151,18.18,11085.43801,0
6068,2025-04-01 05:08:00,609.75,609.75,609.65,609.68,59.332,2025-04-01 05:08:59.999,36173.75988,160,33.23,20259.41268,0
6069,2025-04-01 05:09:00,609.67,609.68,609.52,609.52,72.594,2025-04-01 05:09:59.999,44253.04152,194,18.418,11227.40006,0
6070,2025-04-01 05:10:00,609.51,609.52,609.5,609.51,38.474,2025-04-01 05:10:59.999,23450.05117,124,14.388,8769.63279,0
6071,2025-04-01 05:11:00,609.51,609.51,609.5,609.5,15.588,2025-04-01 05:11:59.999,9501.03222,75,14.622,8912.25522,0
6072,2025-04-01 05:12:00,609.5,609.5,609.4,609.42,27.117,2025-04-01 05:12:59.999,16526.07256,172,14.322,8728.23664,0
6073,2025-04-01 05:13:00,609.42,609.48,609.41,609.48,22.066,2025-04-01 05:13:59.999,13448.17843,158,15.587,9499.66306,0
6074,2025-04-01 05:14:00,609.48,609.66,609.48,609.66,83.899,2025-04-01 05:14:59.999,51142.47836,189,58.33,35555.05993,0
6075,2025-04-01 05:15:00,609.66,609.88,609.65,609.88,108.667,2025-04-01 05:15:59.999,66261.58426,306,88.875,54194.48028,0
6076,2025-04-01 05:16:00,609.88,609.99,609.87,609.98,278.808,2025-04-01 05:16:59.999,170065.47148,316,252.879,154250.58706,0
6077,2025-04-01 05:17:00,609.99,610.18,609.9,609.91,1336.044,2025-04-01 05:17:59.999,814993.05187,899,1233.154,752222.76651,0
6078,2025-04-01 05:18:00,609.9,610.27,609.9,610.13,129.465,2025-04-01 05:18:59.999,78994.37907,380,87.846,53596.58981,0
6079,2025-04-01 05:19:00,610.13,610.37,610.1,610.12,145.692,2025-04-01 05:19:59.999,88902.0369,350,90.246,55066.803,0
6080,2025-04-01 05:20:00,610.11,610.3,610.11,610.16,238.074,2025-04-01 05:20:59.999,145273.42864,375,209.031,127549.694,0
6081,2025-04-01 05:21:00,610.16,610.26,610.08,610.25,93.459,2025-04-01 05:21:59.999,57026.88791,225,48.718,29728.01758,0
6082,2025-04-01 05:22:00,610.25,610.27,610.2,610.27,161.749,2025-04-01 05:22:59.999,98707.16416,243,51.458,31402.71659,0
6083,2025-04-01 05:23:00,610.28,610.57,610.27,610.57,54.841,2025-04-01 05:23:59.999,33478.25988,295,47.394,28932.54147,0
6084,2025-04-01 05:24:00,610.56,610.63,610.41,610.51,292.297,2025-04-01 05:24:59.999,178440.52801,390,238.992,145893.88806,0
6085,2025-04-01 05:25:00,610.51,610.51,610.11,610.12,153.728,2025-04-01 05:25:59.999,93840.33282,281,13.565,8279.7545,0
6086,2025-04-01 05:26:00,610.11,610.12,610.1,610.1,21.558,2025-04-01 05:26:59.999,13152.83146,102,9.296,5671.66928,0
6087,2025-04-01 05:27:00,610.11,610.2,610.1,610.19,23.013,2025-04-01 05:27:59.999,14041.48574,198,15.467,9437.27387,0
6088,2025-04-01 05:28:00,610.2,610.22,610.19,610.22,34.849,2025-04-01 05:28:59.999,21265.33208,95,19.276,11762.54583,0
6089,2025-04-01 05:29:00,610.22,610.22,610.0,610.01,42.887,2025-04-01 05:29:59.999,26167.05887,187,5.04,3075.34366,0
6090,2025-04-01 05:30:00,610.0,610.19,610.0,610.19,54.862,2025-04-01 05:30:59.999,33470.25859,286,38.051,23214.11149,0
6091,2025-04-01 05:31:00,610.19,610.21,609.82,609.91,76.2,2025-04-01 05:31:59.999,46482.12164,262,9.807,5983.84289,0
6092,2025-04-01 05:32:00,609.92,609.92,609.63,609.64,35.74,2025-04-01 05:32:59.999,21792.11404,236,13.948,8504.55533,0
6093,2025-04-01 05:33:00,609.63,609.63,609.18,609.54,298.109,2025-04-01 05:33:59.999,181656.41723,304,76.837,46830.35502,0
6094,2025-04-01 05:34:00,609.53,609.7,609.5,609.51,115.34,2025-04-01 05:34:59.999,70308.91498,236,77.629,47319.26283,0
6095,2025-04-01 05:35:00,609.5,609.51,609.1,609.11,79.362,2025-04-01 05:35:59.999,48353.10991,246,13.25,8071.6714,0
6096,2025-04-01 05:36:00,609.11,609.13,608.81,608.86,142.481,2025-04-01 05:36:59.999,86778.87844,317,11.859,7221.00606,0
6097,2025-04-01 05:37:00,608.85,608.86,608.72,608.72,41.377,2025-04-01 05:37:59.999,25190.18561,199,9.384,5713.02394,0
6098,2025-04-01 05:38:00,608.73,608.73,608.72,608.72,46.236,2025-04-01 05:38:59.999,28144.90976,107,13.184,8025.49632,0
6099,2025-04-01 05:39:00,608.73,608.73,608.62,608.62,38.228,2025-04-01 05:39:59.999,23269.27287,146,11.007,6699.58711,0
6100,2025-04-01 05:40:00,608.63,608.63,608.42,608.45,133.936,2025-04-01 05:40:59.999,81499.64446,327,62.378,37955.04641,0
6101,2025-04-01 05:41:00,608.46,608.46,608.41,608.41,52.797,2025-04-01 05:41:59.999,32123.15469,101,41.804,25434.65428,0
6102,2025-04-01 05:42:00,608.42,608.42,608.33,608.36,71.565,2025-04-01 05:42:59.999,43537.57669,214,27.139,16510.07296,0
6103,2025-04-01 05:43:00,608.36,608.36,608.35,608.36,22.526,2025-04-01 05:43:59.999,13703.86151,89,16.941,10306.22676,0
6104,2025-04-01 05:44:00,608.35,608.36,608.35,608.35,23.306,2025-04-01 05:44:59.999,14178.29849,109,9.339,5681.47404,0
6105,2025-04-01 05:45:00,608.36,608.36,608.17,608.18,69.583,2025-04-01 05:45:59.999,42328.21084,280,10.764,6547.98917,0
6106,2025-04-01 05:46:00,608.17,608.24,608.17,608.19,89.416,2025-04-01 05:46:59.999,54384.16773,186,26.989,16415.15434,0
6107,2025-04-01 05:47:00,608.18,608.2,608.18,608.19,25.224,2025-04-01 05:47:59.999,15341.06037,122,13.51,8216.75862,0
6108,2025-04-01 05:48:00,608.19,608.24,608.19,608.24,48.118,2025-04-01 05:48:59.999,29266.20399,119,37.771,22973.03768,0
6109,2025-04-01 05:49:00,608.24,608.24,608.19,608.19,39.233,2025-04-01 05:49:59.999,23861.43752,151,19.672,11964.5818,0
6110,2025-04-01 05:50:00,608.2,608.2,607.6,607.89,1115.601,2025-04-01 05:50:59.999,678364.60389,692,77.781,47269.42784,0
6111,2025-04-01 05:51:00,607.9,607.97,607.72,607.72,54.448,2025-04-01 05:51:59.999,33092.54726,389,35.948,21847.76116,0
6112,2025-04-01 05:52:00,607.73,607.77,607.63,607.76,81.451,2025-04-01 05:52:59.999,49496.33187,227,51.565,31334.29779,0
6113,2025-04-01 05:53:00,607.77,607.83,607.6,607.71,106.344,2025-04-01 05:53:59.999,64625.06937,316,80.828,49117.95575,0
6114,2025-04-01 05:54:00,607.7,607.75,607.7,607.74,21.458,2025-04-01 05:54:59.999,13040.80578,91,8.565,5205.32265,0
6115,2025-04-01 05:55:00,607.75,607.99,607.75,607.81,98.636,2025-04-01 05:55:59.999,59959.69695,314,74.051,45014.80345,0
6116,2025-04-01 05:56:00,607.81,607.81,607.76,607.76,32.279,2025-04-01 05:56:59.999,19618.22399,94,4.531,2753.90443,0
6117,2025-04-01 05:57:00,607.76,607.77,607.54,607.54,40.15,2025-04-01 05:57:59.999,24397.18433,218,12.756,7751.28226,0
6118,2025-04-01 05:58:00,607.54,607.7,607.53,607.66,163.177,2025-04-01 05:58:59.999,99149.72482,250,122.987,74728.19353,0
6119,2025-04-01 05:59:00,607.66,607.66,607.5,607.5,54.607,2025-04-01 05:59:59.999,33179.47012,152,7.74,4702.29383,0
6120,2025-04-01 06:00:00,607.5,607.74,607.5,607.64,61.551,2025-04-01 06:00:59.999,37402.15324,329,41.414,25165.64675,0
6121,2025-04-01 06:01:00,607.64,607.64,607.0,607.0,142.369,2025-04-01 06:01:59.999,86450.89658,466,10.475,6361.87782,0
6122,2025-04-01 06:02:00,607.0,607.01,606.98,606.99,96.283,2025-04-01 06:02:59.999,58443.47842,162,17.515,10631.72595,0
6123,2025-04-01 06:03:00,606.99,606.99,606.8,606.8,42.448,2025-04-01 06:03:59.999,25760.70107,163,5.643,3424.63527,0
6124,2025-04-01 06:04:00,606.8,606.81,606.8,606.81,36.236,2025-04-01 06:04:59.999,21988.21268,113,20.788,12614.36628,0
6125,2025-04-01 06:05:00,606.8,607.0,606.8,606.9,109.18,2025-04-01 06:05:59.999,66260.46249,331,74.786,45387.13791,0
6126,2025-04-01 06:06:00,606.89,607.2,606.89,607.15,70.835,2025-04-01 06:06:59.999,43000.33776,246,49.869,30270.89376,0
6127,2025-04-01 06:07:00,607.16,607.16,607.04,607.06,73.319,2025-04-01 06:07:59.999,44509.2837,186,47.526,28850.68319,0
6128,2025-04-01 06:08:00,607.06,607.3,607.05,607.3,78.9,2025-04-01 06:08:59.999,47906.05105,239,53.908,32730.7373,0
6129,2025-04-01 06:09:00,607.3,607.55,607.3,607.55,55.02,2025-04-01 06:09:59.999,33421.22957,198,40.755,24755.48261,0
6130,2025-04-01 06:10:00,607.56,607.87,607.3,607.3,61.855,2025-04-01 06:10:59.999,37587.48373,394,32.118,19517.45104,0
6131,2025-04-01 06:11:00,607.31,607.5,607.09,607.09,99.577,2025-04-01 06:11:59.999,60466.25328,553,44.369,26943.20583,0
6132,2025-04-01 06:12:00,607.09,607.49,607.0,607.49,56.368,2025-04-01 06:12:59.999,34226.21789,283,43.058,26144.47957,0
6133,2025-04-01 06:13:00,607.49,607.69,607.49,607.68,51.456,2025-04-01 06:13:59.999,31265.77307,169,30.264,18388.84186,0
6134,2025-04-01 06:14:00,607.68,607.95,607.68,607.95,72.901,2025-04-01 06:14:59.999,44309.52143,178,62.364,37905.9008,0
6135,2025-04-01 06:15:00,607.94,608.27,607.94,608.27,108.888,2025-04-01 06:15:59.999,66206.77677,265,93.19,56663.17285,0
6136,2025-04-01 06:16:00,608.26,608.4,608.14,608.27,47.347,2025-04-01 06:16:59.999,28799.24537,319,26.504,16121.412,0
6137,2025-04-01 06:17:00,608.27,608.59,608.27,608.45,222.563,2025-04-01 06:17:59.999,135421.68608,242,215.293,130998.25957,0
6138,2025-04-01 06:18:00,608.44,608.45,608.27,608.27,37.428,2025-04-01 06:18:59.999,22770.45895,151,11.619,7068.57379,0
6139,2025-04-01 06:19:00,608.28,608.35,608.17,608.34,55.724,2025-04-01 06:19:59.999,33893.51092,168,47.003,28588.94181,0
6140,2025-04-01 06:20:00,608.35,608.39,608.35,608.35,54.921,2025-04-01 06:20:59.999,33412.95445,138,49.636,30197.67737,0
6141,2025-04-01 06:21:00,608.35,608.59,608.34,608.5,232.104,2025-04-01 06:21:59.999,141224.30154,249,184.22,112084.60121,0
6142,2025-04-01 06:22:00,608.5,608.51,608.3,608.34,45.761,2025-04-01 06:22:59.999,27841.99514,197,19.796,12043.92774,0
6143,2025-04-01 06:23:00,608.34,608.36,608.31,608.35,22.201,2025-04-01 06:23:59.999,13505.56962,126,9.035,5496.38096,0
6144,2025-04-01 06:24:00,608.36,608.36,608.2,608.23,66.136,2025-04-01 06:24:59.999,40229.00459,269,22.999,13989.56985,0
6145,2025-04-01 06:25:00,608.23,608.6,608.23,608.59,52.352,2025-04-01 06:25:59.999,31851.85799,243,22.042,13409.86089,0
6146,2025-04-01 06:26:00,608.59,608.6,608.3,608.31,77.84,2025-04-01 06:26:59.999,47364.24643,223,24.336,14809.68304,0
6147,2025-04-01 06:27:00,608.3,608.3,608.17,608.19,70.386,2025-04-01 06:27:59.999,42811.36123,165,9.665,5878.24769,0
6148,2025-04-01 06:28:00,608.2,608.2,608.03,608.04,171.476,2025-04-01 06:28:59.999,104270.48993,220,24.477,14884.22099,0
6149,2025-04-01 06:29:00,608.03,608.27,608.03,608.27,37.714,2025-04-01 06:29:59.999,22933.11635,226,24.084,14645.58428,0
6150,2025-04-01 06:30:00,608.28,608.28,608.1,608.11,123.599,2025-04-01 06:30:59.999,75176.9035,360,26.815,16309.04916,0
6151,2025-04-01 06:31:00,608.11,608.3,608.1,608.3,44.837,2025-04-01 06:31:59.999,27269.92671,176,39.598,24083.2674,0
6152,2025-04-01 06:32:00,608.3,608.58,608.29,608.41,90.641,2025-04-01 06:32:59.999,55148.40294,333,56.315,34260.3441,0
6153,2025-04-01 06:33:00,608.41,608.54,608.4,608.53,53.41,2025-04-01 06:33:59.999,32497.58473,186,43.446,26434.79879,0
6154,2025-04-01 06:34:00,608.53,608.7,608.52,608.7,61.785,2025-04-01 06:34:59.999,37604.57509,217,51.718,31477.31673,0
6155,2025-04-01 06:35:00,608.69,608.74,608.56,608.6,71.853,2025-04-01 06:35:59.999,43734.45792,367,14.973,9113.20595,0
6156,2025-04-01 06:36:00,608.6,608.74,608.5,608.7,65.562,2025-04-01 06:36:59.999,39901.36297,330,48.306,29397.87797,0
6157,2025-04-01 06:37:00,608.7,608.7,608.63,608.69,50.505,2025-04-01 06:37:59.999,30740.64567,206,25.764,15681.35837,0
6158,2025-04-01 06:38:00,608.68,608.8,608.68,608.73,17.341,2025-04-01 06:38:59.999,10556.00317,177,10.451,6361.86493,0
6159,2025-04-01 06:39:00,608.74,609.31,608.65,609.28,220.221,2025-04-01 06:39:59.999,134130.67819,726,183.342,111673.10182,0
6160,2025-04-01 06:40:00,609.27,609.64,609.23,609.4,267.647,2025-04-01 06:40:59.999,163124.17614,878,133.005,81067.42777,0
6161,2025-04-01 06:41:00,609.41,609.63,609.41,609.62,49.832,2025-04-01 06:41:59.999,30377.09498,201,33.528,20437.97074,0
6162,2025-04-01 06:42:00,609.63,609.79,609.51,609.51,219.315,2025-04-01 06:42:59.999,133707.34534,391,184.997,112786.50827,0
6163,2025-04-01 06:43:00,609.51,609.51,609.1,609.1,68.778,2025-04-01 06:43:59.999,41907.56773,375,15.562,9483.21051,0
6164,2025-04-01 06:44:00,609.11,609.49,609.1,609.49,33.223,2025-04-01 06:44:59.999,20243.03626,214,31.597,19252.54114,0
6165,2025-04-01 06:45:00,609.49,609.7,609.49,609.54,64.096,2025-04-01 06:45:59.999,39074.97377,252,40.565,24728.77232,0
6166,2025-04-01 06:46:00,609.54,609.54,609.1,609.11,200.9,2025-04-01 06:46:59.999,122423.50509,410,135.684,82688.03115,0
6167,2025-04-01 06:47:00,609.11,609.35,609.0,609.35,98.809,2025-04-01 06:47:59.999,60185.34996,256,35.784,21796.86683,0
6168,2025-04-01 06:48:00,609.35,609.8,609.35,609.8,106.466,2025-04-01 06:48:59.999,64899.76294,263,72.694,44315.27589,0
6169,2025-04-01 06:49:00,609.8,609.98,609.8,609.92,76.832,2025-04-01 06:49:59.999,46860.87168,248,41.438,25273.26847,0
6170,2025-04-01 06:50:00,609.91,610.0,609.87,609.87,231.844,2025-04-01 06:50:59.999,141417.65679,268,154.461,94216.89063,0
6171,2025-04-01 06:51:00,609.87,610.0,609.85,609.86,78.669,2025-04-01 06:51:59.999,47980.69069,216,19.426,11847.67348,0
6172,2025-04-01 06:52:00,609.86,610.0,609.85,610.0,43.286,2025-04-01 06:52:59.999,26401.32521,147,20.0,12198.04415,0
6173,2025-04-01 06:53:00,610.0,610.21,609.99,610.2,283.78,2025-04-01 06:53:59.999,173142.64243,264,265.655,162083.70587,0
6174,2025-04-01 06:54:00,610.2,610.41,610.17,610.4,644.541,2025-04-01 06:54:59.999,393330.54084,435,568.094,346680.88727,0
6175,2025-04-01 06:55:00,610.41,610.41,610.14,610.19,110.28,2025-04-01 06:55:59.999,67300.19382,263,45.781,27934.53283,0
6176,2025-04-01 06:56:00,610.2,610.5,610.19,610.49,86.428,2025-04-01 06:56:59.999,52747.09458,236,59.792,36490.20002,0
6177,2025-04-01 06:57:00,610.5,611.22,610.49,611.05,623.114,2025-04-01 06:57:59.999,380694.19336,1284,508.613,310731.87367,0
6178,2025-04-01 06:58:00,611.05,611.38,610.96,611.06,189.094,2025-04-01 06:58:59.999,115562.19768,694,97.25,59433.15161,0
6179,2025-04-01 06:59:00,611.06,611.07,610.52,610.78,304.857,2025-04-01 06:59:59.999,186183.45364,448,106.024,64745.06136,0
6180,2025-04-01 07:00:00,610.77,610.88,610.54,610.69,84.819,2025-04-01 07:00:59.999,51797.26996,469,52.249,31906.88012,0
6181,2025-04-01 07:01:00,610.69,610.69,610.41,610.41,51.587,2025-04-01 07:01:59.999,31498.78999,271,20.332,12414.03538,0
6182,2025-04-01 07:02:00,610.4,610.4,609.88,609.89,62.115,2025-04-01 07:02:59.999,37892.15134,372,24.311,14828.63113,0
6183,2025-04-01 07:03:00,609.88,609.88,609.61,609.64,123.952,2025-04-01 07:03:59.999,75580.23421,370,75.86,46254.92389,0
6184,2025-04-01 07:04:00,609.63,609.99,608.99,609.88,1236.251,2025-04-01 07:04:59.999,753115.16338,913,611.122,372256.65148,0
6185,2025-04-01 07:05:00,609.89,609.89,609.3,609.33,163.86,2025-04-01 07:05:59.999,99885.05805,925,98.44,60005.57547,0
6186,2025-04-01 07:06:00,609.32,609.75,609.32,609.75,424.539,2025-04-01 07:06:59.999,258750.64214,676,355.131,216450.66176,0
6187,2025-04-01 07:07:00,609.76,609.9,609.7,609.84,39.872,2025-04-01 07:07:59.999,24314.54084,303,25.943,15820.62801,0
6188,2025-04-01 07:08:00,609.84,609.88,609.42,609.52,119.134,2025-04-01 07:08:59.999,72643.28033,367,92.12,56171.03401,0
6189,2025-04-01 07:09:00,609.52,609.7,609.52,609.57,72.479,2025-04-01 07:09:59.999,44183.42582,325,43.094,26269.26536,0
6190,2025-04-01 07:10:00,609.58,609.58,609.03,609.19,167.362,2025-04-01 07:10:59.999,101971.05953,446,66.538,40535.90615,0
6191,2025-04-01 07:11:00,609.18,609.39,609.18,609.39,120.623,2025-04-01 07:11:59.999,73491.21238,263,97.807,59590.06731,0
6192,2025-04-01 07:12:00,609.39,609.45,609.2,609.2,61.937,2025-04-01 07:12:59.999,37741.12395,333,29.164,17771.17132,0
6193,2025-04-01 07:13:00,609.2,609.23,609.12,609.17,50.291,2025-04-01 07:13:59.999,30634.76912,196,22.791,13883.01473,0
6194,2025-04-01 07:14:00,609.17,609.17,608.84,608.85,66.145,2025-04-01 07:14:59.999,40280.08729,425,20.126,12255.18551,0
6195,2025-04-01 07:15:00,608.85,608.85,608.6,608.68,44.122,2025-04-01 07:15:59.999,26856.09678,353,24.632,14992.00906,0
6196,2025-04-01 07:16:00,608.68,608.7,608.49,608.69,43.633,2025-04-01 07:16:59.999,26554.12547,321,18.709,11386.54447,0
6197,2025-04-01 07:17:00,608.69,609.12,608.54,609.07,424.958,2025-04-01 07:17:59.999,258691.10642,459,350.129,213125.33125,0
6198,2025-04-01 07:18:00,609.06,609.3,608.8,609.29,64.127,2025-04-01 07:18:59.999,39054.62067,407,26.315,16027.11056,0
6199,2025-04-01 07:19:00,609.29,609.29,609.18,609.19,63.106,2025-04-01 07:19:59.999,38443.68173,187,23.428,14272.21392,0
6200,2025-04-01 07:20:00,609.18,609.18,608.9,608.97,43.102,2025-04-01 07:20:59.999,26251.00563,397,16.008,9748.74747,0
6201,2025-04-01 07:21:00,608.97,609.21,608.96,609.21,78.624,2025-04-01 07:21:59.999,47887.96744,268,37.141,22621.54574,0
6202,2025-04-01 07:22:00,609.2,609.3,609.04,609.3,96.911,2025-04-01 07:22:59.999,59037.64157,311,54.693,33317.90305,0
6203,2025-04-01 07:23:00,609.29,609.29,609.1,609.27,145.735,2025-04-01 07:23:59.999,88772.16471,285,121.552,74040.28203,0
6204,2025-04-01 07:24:00,609.27,609.43,609.27,609.41,53.298,2025-04-01 07:24:59.999,32475.22019,170,46.685,28445.77176,0
6205,2025-04-01 07:25:00,609.41,609.41,608.85,608.85,44.161,2025-04-01 07:25:59.999,26901.94079,352,15.908,9690.70641,0
6206,2025-04-01 07:26:00,608.85,608.86,608.8,608.81,59.076,2025-04-01 07:26:59.999,35966.66912,156,15.517,9446.99557,0
6207,2025-04-01 07:27:00,608.8,609.09,608.8,609.09,60.487,2025-04-01 07:27:59.999,36827.49621,230,49.227,29971.12233,0
6208,2025-04-01 07:28:00,609.09,609.48,609.09,609.4,41.262,2025-04-01 07:28:59.999,25140.24475,214,33.994,20711.27174,0
6209,2025-04-01 07:29:00,609.4,609.72,609.4,609.71,52.623,2025-04-01 07:29:59.999,32077.04818,182,36.818,22443.37463,0
6210,2025-04-01 07:30:00,609.72,609.89,609.72,609.74,92.442,2025-04-01 07:30:59.999,56370.19289,365,80.472,49070.5064,0
6211,2025-04-01 07:31:00,609.74,609.83,609.4,609.53,111.043,2025-04-01 07:31:59.999,67683.89538,469,72.695,44306.97485,0
6212,2025-04-01 07:32:00,609.54,609.76,609.54,609.76,50.553,2025-04-01 07:32:59.999,30819.60365,195,37.351,22770.69027,0
6213,2025-04-01 07:33:00,609.76,609.92,609.75,609.81,36.786,2025-04-01 07:33:59.999,22434.80693,202,10.52,6415.87403,0
6214,2025-04-01 07:34:00,609.81,609.81,609.68,609.68,26.314,2025-04-01 07:34:59.999,16044.2176,169,20.35,12407.83682,0
6215,2025-04-01 07:35:00,609.69,610.07,609.68,610.06,108.591,2025-04-01 07:35:59.999,66226.25187,298,100.396,61228.90423,0
6216,2025-04-01 07:36:00,610.07,610.51,610.06,610.43,181.329,2025-04-01 07:36:59.999,110672.52845,433,161.84,98777.42875,0
6217,2025-04-01 07:37:00,610.43,610.44,610.3,610.39,120.78,2025-04-01 07:37:59.999,73721.52297,266,99.404,60673.5524,0
6218,2025-04-01 07:38:00,610.4,610.56,610.35,610.42,137.006,2025-04-01 07:38:59.999,83630.70671,426,112.267,68528.49036,0
6219,2025-04-01 07:39:00,610.42,610.5,610.41,610.5,70.697,2025-04-01 07:39:59.999,43156.64387,234,36.701,22404.09287,0
6220,2025-04-01 07:40:00,610.5,611.0,610.49,610.99,220.537,2025-04-01 07:40:59.999,134698.92555,600,200.803,122648.32812,0
6221,2025-04-01 07:41:00,611.0,611.2,610.9,611.19,111.131,2025-04-01 07:41:59.999,67897.95182,368,64.784,39581.71848,0
6222,2025-04-01 07:42:00,611.19,611.2,611.03,611.04,96.56,2025-04-01 07:42:59.999,59003.39704,257,78.16,47759.72625,0
6223,2025-04-01 07:43:00,611.04,611.04,610.91,610.98,175.17,2025-04-01 07:43:59.999,107022.56966,261,113.758,69499.27057,0
6224,2025-04-01 07:44:00,610.97,611.21,610.97,611.16,110.715,2025-04-01 07:44:59.999,67660.1575,305,98.904,60442.49394,0
6225,2025-04-01 07:45:00,611.16,611.25,610.95,610.96,93.964,2025-04-01 07:45:59.999,57426.11086,422,31.101,19004.82697,0
6226,2025-04-01 07:46:00,610.95,611.37,610.9,611.36,339.265,2025-04-01 07:46:59.999,207322.56694,530,262.005,160110.52763,0
6227,2025-04-01 07:47:00,611.37,611.37,611.11,611.35,231.395,2025-04-01 07:47:59.999,141439.92834,443,189.392,115765.54361,0
6228,2025-04-01 07:48:00,611.35,611.35,611.0,611.0,129.68,2025-04-01 07:48:59.999,79259.07846,362,39.326,24035.12072,0
6229,2025-04-01 07:49:00,611.01,611.01,610.83,610.83,178.157,2025-04-01 07:49:59.999,108841.99688,292,23.605,14421.2042,0
6230,2025-04-01 07:50:00,610.82,610.89,610.51,610.51,108.014,2025-04-01 07:50:59.999,65970.80748,446,36.649,22383.52129,0
6231,2025-04-01 07:51:00,610.51,610.68,610.51,610.68,134.459,2025-04-01 07:51:59.999,82096.57618,343,76.043,46429.74512,0
6232,2025-04-01 07:52:00,610.69,610.86,610.69,610.85,31.06,2025-04-01 07:52:59.999,18970.61684,176,24.149,14749.39524,0
6233,2025-04-01 07:53:00,610.86,611.0,610.85,610.86,107.625,2025-04-01 07:53:59.999,65756.65926,221,73.701,45029.88894,0
6234,2025-04-01 07:54:00,610.86,610.86,610.45,610.46,48.587,2025-04-01 07:54:59.999,29670.16097,306,12.036,7349.45997,0
6235,2025-04-01 07:55:00,610.46,610.46,610.2,610.21,54.928,2025-04-01 07:55:59.999,33523.96411,358,12.616,7699.97647,0
6236,2025-04-01 07:56:00,610.21,610.27,610.2,610.25,176.394,2025-04-01 07:56:59.999,107644.71849,188,7.521,4589.71485,0
6237,2025-04-01 07:57:00,610.25,610.25,610.08,610.19,161.718,2025-04-01 07:57:59.999,98672.47874,239,25.591,15613.87582,0
6238,2025-04-01 07:58:00,610.19,610.19,610.17,610.17,32.423,2025-04-01 07:58:59.999,19783.79798,85,5.593,3412.77051,0
6239,2025-04-01 07:59:00,610.17,610.4,610.17,610.39,108.398,2025-04-01 07:59:59.999,66146.91808,276,71.661,43729.29069,0
6240,2025-04-01 08:00:00,610.39,610.98,610.33,610.77,337.831,2025-04-01 08:00:59.999,206317.67149,661,281.905,172161.05176,0
6241,2025-04-01 08:01:00,610.76,610.99,610.68,610.75,226.404,2025-04-01 08:01:59.999,138285.99175,410,157.463,96167.98876,0
6242,2025-04-01 08:02:00,610.75,610.86,610.63,610.63,103.105,2025-04-01 08:02:59.999,62975.4769,256,82.636,50473.37748,0
6243,2025-04-01 08:03:00,610.63,610.7,610.5,610.63,301.333,2025-04-01 08:03:59.999,183997.23186,413,103.992,63493.14425,0
6244,2025-04-01 08:04:00,610.62,610.63,610.4,610.42,85.01,2025-04-01 08:04:59.999,51897.99605,244,21.072,12863.20461,0
6245,2025-04-01 08:05:00,610.43,610.43,610.35,610.37,99.328,2025-04-01 08:05:59.999,60628.274,161,37.548,22918.12472,0
6246,2025-04-01 08:06:00,610.37,610.8,610.37,610.79,64.279,2025-04-01 08:06:59.999,39239.37777,208,57.879,35332.64874,0
6247,2025-04-01 08:07:00,610.8,610.99,610.79,610.98,78.075,2025-04-01 08:07:59.999,47692.38025,194,56.3,34389.38444,0
6248,2025-04-01 08:08:00,610.98,610.98,610.59,610.65,261.184,2025-04-01 08:08:59.999,159526.56953,386,120.956,73878.61263,0
6249,2025-04-01 08:09:00,610.65,611.05,610.65,611.05,180.82,2025-04-01 08:09:59.999,110445.28438,314,170.859,104361.43508,0
6250,2025-04-01 08:10:00,611.05,611.19,610.84,611.05,309.308,2025-04-01 08:10:59.999,188982.71949,504,161.861,98892.13624,0
6251,2025-04-01 08:11:00,611.05,611.35,611.05,611.35,220.41,2025-04-01 08:11:59.999,134736.94423,419,128.58,78599.93059,0
6252,2025-04-01 08:12:00,611.34,611.71,611.34,611.68,190.618,2025-04-01 08:12:59.999,116579.03062,467,147.874,90435.32589,0
6253,2025-04-01 08:13:00,611.67,612.0,611.67,611.93,228.284,2025-04-01 08:13:59.999,139682.74754,491,182.192,111484.66971,0
6254,2025-04-01 08:14:00,611.93,612.15,611.92,612.07,410.142,2025-04-01 08:14:59.999,251014.67232,573,290.836,177991.52104,0
6255,2025-04-01 08:15:00,612.07,613.34,611.97,613.14,742.105,2025-04-01 08:15:59.999,454772.37348,1920,503.101,308292.80862,0
6256,2025-04-01 08:16:00,613.15,613.46,612.91,612.93,819.459,2025-04-01 08:16:59.999,502563.93052,1607,324.499,199004.43881,0
6257,2025-04-01 08:17:00,612.94,613.24,612.93,613.2,182.51,2025-04-01 08:17:59.999,111885.81355,853,149.114,91410.96433,0
6258,2025-04-01 08:18:00,613.2,613.4,613.12,613.35,327.649,2025-04-01 08:18:59.999,200942.70312,519,129.78,79584.64145,0
6259,2025-04-01 08:19:00,613.36,613.47,613.36,613.43,90.731,2025-04-01 08:19:59.999,55654.5811,250,81.51,49998.03652,0
6260,2025-04-01 08:20:00,613.44,613.44,613.11,613.11,121.808,2025-04-01 08:20:59.999,74696.87087,534,56.514,34654.60946,0
6261,2025-04-01 08:21:00,613.12,613.27,612.73,613.27,235.335,2025-04-01 08:21:59.999,144265.26609,901,150.868,92481.98333,0
6262,2025-04-01 08:22:00,613.27,613.4,613.07,613.33,384.348,2025-04-01 08:22:59.999,235703.34821,901,312.528,191664.43524,0
6263,2025-04-01 08:23:00,613.34,613.86,613.33,613.72,296.696,2025-04-01 08:23:59.999,182057.49512,1166,236.414,145067.24916,0
6264,2025-04-01 08:24:00,613.72,613.72,613.02,613.03,272.533,2025-04-01 08:24:59.999,167178.52144,565,34.509,21166.37327,0
6265,2025-04-01 08:25:00,613.03,613.3,612.56,612.61,215.099,2025-04-01 08:25:59.999,131831.88507,643,70.246,43059.0613,0
6266,2025-04-01 08:26:00,612.61,613.27,612.61,613.01,143.468,2025-04-01 08:26:59.999,87951.32615,434,95.262,58396.36643,0
6267,2025-04-01 08:27:00,613.01,613.68,613.01,613.59,222.518,2025-04-01 08:27:59.999,136492.91959,579,193.016,118404.45938,0
6268,2025-04-01 08:28:00,613.59,614.05,613.58,613.94,209.395,2025-04-01 08:28:59.999,128527.78577,650,163.679,100468.5412,0
6269,2025-04-01 08:29:00,613.94,614.31,613.93,614.18,1078.902,2025-04-01 08:29:59.999,662663.48575,1151,524.795,322307.79952,0
6270,2025-04-01 08:30:00,614.19,614.66,614.19,614.47,567.039,2025-04-01 08:30:59.999,348419.98996,1444,379.969,233473.23782,0
6271,2025-04-01 08:31:00,614.47,614.82,614.46,614.82,326.006,2025-04-01 08:31:59.999,200372.91562,632,287.686,176822.3636,0
6272,2025-04-01 08:32:00,614.82,615.41,614.82,615.19,1115.377,2025-04-01 08:32:59.999,686090.88818,2035,915.268,562978.05013,0
6273,2025-04-01 08:33:00,615.2,615.54,615.15,615.26,344.734,2025-04-01 08:33:59.999,212119.35944,852,213.198,131186.4757,0
6274,2025-04-01 08:34:00,615.26,615.26,614.56,614.57,299.495,2025-04-01 08:34:59.999,184160.45338,657,117.06,71984.79076,0
6275,2025-04-01 08:35:00,614.57,614.84,614.12,614.74,657.345,2025-04-01 08:35:59.999,404019.70781,1101,495.127,304325.84561,0
6276,2025-04-01 08:36:00,614.75,614.75,614.74,614.75,569.512,2025-04-01 08:36:59.999,350106.6732,267,486.632,299157.022,0
6277,2025-04-01 08:37:00,614.75,614.8,614.41,614.6,490.416,2025-04-01 08:37:59.999,301418.0834,837,243.49,149645.28445,0
6278,2025-04-01 08:38:00,614.61,614.61,613.41,613.56,607.332,2025-04-01 08:38:59.999,372849.19379,1063,244.2,149905.33294,0
6279,2025-04-01 08:39:00,613.57,613.57,613.24,613.35,257.563,2025-04-01 08:39:59.999,157996.7568,529,121.317,74421.92114,0
6280,2025-04-01 08:40:00,613.35,614.2,613.3,614.04,390.74,2025-04-01 08:40:59.999,239812.08096,943,295.957,181616.15561,0
6281,2025-04-01 08:41:00,614.04,614.4,613.85,614.36,381.826,2025-04-01 08:41:59.999,234446.34032,830,252.943,155315.40368,0
6282,2025-04-01 08:42:00,614.36,614.37,613.94,614.02,227.725,2025-04-01 08:42:59.999,139846.08107,432,66.264,40690.85202,0
6283,2025-04-01 08:43:00,614.01,617.21,614.01,616.96,3267.075,2025-04-01 08:43:59.999,2012427.74329,4947,2589.179,1594562.394,0
6284,2025-04-01 08:44:00,616.95,617.3,614.87,615.16,1816.605,2025-04-01 08:44:59.999,1119408.22605,3115,817.201,503485.47746,0
6285,2025-04-01 08:45:00,615.17,616.56,615.17,615.77,741.142,2025-04-01 08:45:59.999,456424.36808,2069,392.09,241423.95397,0
6286,2025-04-01 08:46:00,615.78,615.9,614.9,615.39,952.905,2025-04-01 08:46:59.999,586391.36391,1632,280.179,172385.49626,0
6287,2025-04-01 08:47:00,615.39,616.2,615.39,615.66,707.68,2025-04-01 08:47:59.999,435821.96131,1345,485.925,299248.27744,0
6288,2025-04-01 08:48:00,615.65,616.05,615.65,615.92,709.223,2025-04-01 08:48:59.999,436832.64795,856,426.752,262844.43586,0
6289,2025-04-01 08:49:00,615.92,616.6,615.91,616.55,578.371,2025-04-01 08:49:59.999,356483.41533,1101,365.03,224985.97248,0
6290,2025-04-01 08:50:00,616.56,617.1,616.56,616.72,528.362,2025-04-01 08:50:59.999,325920.58404,1084,343.663,211984.26594,0
6291,2025-04-01 08:51:00,616.71,617.5,616.6,616.99,737.831,2025-04-01 08:51:59.999,455335.39533,1224,573.727,354046.66126,0
6292,2025-04-01 08:52:00,616.98,616.99,616.22,616.31,548.692,2025-04-01 08:52:59.999,338360.89268,1055,258.283,159249.74814,0
6293,2025-04-01 08:53:00,616.3,616.86,616.3,616.64,415.354,2025-04-01 08:53:59.999,256077.33966,729,296.119,182560.115,0
6294,2025-04-01 08:54:00,616.64,617.1,616.59,616.75,445.894,2025-04-01 08:54:59.999,275043.18973,773,298.345,184014.68014,0
6295,2025-04-01 08:55:00,616.75,616.87,616.04,616.26,203.436,2025-04-01 08:55:59.999,125417.57974,937,91.647,56504.83424,0
6296,2025-04-01 08:56:00,616.26,616.26,615.73,615.73,356.136,2025-04-01 08:56:59.999,219370.58511,747,107.861,66438.29379,0
6297,2025-04-01 08:57:00,615.72,616.5,615.69,616.38,279.83,2025-04-01 08:57:59.999,172368.95396,821,179.241,110404.81321,0
6298,2025-04-01 08:58:00,616.38,616.79,616.1,616.13,348.345,2025-04-01 08:58:59.999,214726.05315,859,141.692,87346.27455,0
6299,2025-04-01 08:59:00,616.13,616.59,615.61,615.87,564.984,2025-04-01 08:59:59.999,348109.88893,958,241.511,148826.57666,0
6300,2025-04-01 09:00:00,615.86,615.86,615.25,615.48,531.681,2025-04-01 09:00:59.999,327259.70855,1441,229.291,141121.38306,0
6301,2025-04-01 09:01:00,615.48,617.09,615.48,616.76,1487.552,2025-04-01 09:01:59.999,916622.03282,1818,1147.089,706718.60274,0
6302,2025-04-01 09:02:00,616.76,617.3,616.54,617.19,418.844,2025-04-01 09:02:59.999,258324.6455,1140,211.385,130377.6432,0
6303,2025-04-01 09:03:00,617.19,617.19,616.41,617.1,389.362,2025-04-01 09:03:59.999,240120.06396,1284,174.012,107319.8059,0
6304,2025-04-01 09:04:00,617.1,617.22,616.51,616.75,531.638,2025-04-01 09:04:59.999,327971.34183,1204,382.067,235683.71077,0
6305,2025-04-01 09:05:00,616.74,616.74,615.65,615.8,521.694,2025-04-01 09:05:59.999,321384.96824,1116,290.777,179102.03022,0
6306,2025-04-01 09:06:00,615.8,615.97,615.32,615.59,476.894,2025-04-01 09:06:59.999,293601.37147,1239,159.321,98090.64756,0
6307,2025-04-01 09:07:00,615.6,615.97,615.59,615.82,296.074,2025-04-01 09:07:59.999,182326.53554,771,83.791,51596.48162,0
6308,2025-04-01 09:08:00,615.82,616.05,615.31,615.51,421.007,2025-04-01 09:08:59.999,259226.17984,1174,208.638,128455.8563,0
6309,2025-04-01 09:09:00,615.5,616.3,615.5,616.16,341.355,2025-04-01 09:09:59.999,210226.72073,1190,159.342,98125.75774,0
6310,2025-04-01 09:10:00,616.16,616.27,615.5,615.69,240.363,2025-04-01 09:10:59.999,147997.82991,861,101.761,62648.62157,0
6311,2025-04-01 09:11:00,615.69,616.0,615.51,616.0,140.991,2025-04-01 09:11:59.999,86813.80602,598,70.541,43431.83023,0
6312,2025-04-01 09:12:00,616.0,616.1,615.51,615.51,264.058,2025-04-01 09:12:59.999,162638.86411,628,128.381,79071.10845,0
6313,2025-04-01 09:13:00,615.51,615.78,614.78,614.78,387.188,2025-04-01 09:13:59.999,238213.42231,871,85.062,52341.20308,0
6314,2025-04-01 09:14:00,614.78,614.89,614.32,614.57,480.724,2025-04-01 09:14:59.999,295379.91573,1050,254.324,156260.59839,0
6315,2025-04-01 09:15:00,614.56,614.99,614.56,614.73,178.508,2025-04-01 09:15:59.999,109745.44233,721,79.529,48887.40943,0
6316,2025-04-01 09:16:00,614.72,614.77,614.41,614.75,243.741,2025-04-01 09:16:59.999,149804.48631,887,84.572,51979.15575,0
6317,2025-04-01 09:17:00,614.77,615.49,614.46,615.49,376.697,2025-04-01 09:17:59.999,231596.30892,839,272.223,167369.20262,0
6318,2025-04-01 09:18:00,615.5,616.94,615.5,616.93,587.908,2025-04-01 09:18:59.999,362211.37809,1171,423.22,260750.55025,0
6319,2025-04-01 09:19:00,616.93,616.94,616.41,616.5,456.814,2025-04-01 09:19:59.999,281698.19125,813,157.782,97306.64362,0
6320,2025-04-01 09:20:00,616.5,616.9,616.4,616.89,125.785,2025-04-01 09:20:59.999,77565.30703,447,98.828,60945.11043,0
6321,2025-04-01 09:21:00,616.9,616.96,616.55,616.72,237.91,2025-04-01 09:21:59.999,146728.79489,609,99.137,61141.25611,0
6322,2025-04-01 09:22:00,616.71,617.1,616.57,617.1,362.864,2025-04-01 09:22:59.999,223856.73065,783,313.049,193131.86128,0
6323,2025-04-01 09:23:00,617.1,617.12,616.8,616.81,302.906,2025-04-01 09:23:59.999,186881.83953,768,172.615,106496.07984,0
6324,2025-04-01 09:24:00,616.81,616.81,616.5,616.74,265.636,2025-04-01 09:24:59.999,163787.79773,740,128.411,79173.6579,0
6325,2025-04-01 09:25:00,616.74,616.74,616.37,616.63,322.782,2025-04-01 09:25:59.999,199025.02933,901,137.018,84485.63617,0
6326,2025-04-01 09:26:00,616.64,616.94,616.63,616.64,132.172,2025-04-01 09:26:59.999,81521.08574,688,68.182,42051.39114,0
6327,2025-04-01 09:27:00,616.65,617.0,616.46,616.88,149.53,2025-04-01 09:27:59.999,92202.06283,612,66.72,41141.84575,0
6328,2025-04-01 09:28:00,616.88,617.0,616.6,616.78,262.554,2025-04-01 09:28:59.999,161936.25716,827,130.741,80637.70867,0
6329,2025-04-01 09:29:00,616.78,617.0,616.5,616.61,178.492,2025-04-01 09:29:59.999,110083.17842,667,45.624,28136.29538,0
6330,2025-04-01 09:30:00,616.61,617.01,616.6,616.95,255.749,2025-04-01 09:30:59.999,157772.39227,852,142.643,87996.2699,0
6331,2025-04-01 09:31:00,616.95,617.49,616.95,617.49,361.512,2025-04-01 09:31:59.999,223140.38405,730,257.723,159080.18226,0
6332,2025-04-01 09:32:00,617.49,617.65,617.14,617.48,1305.741,2025-04-01 09:32:59.999,806138.64123,1032,459.675,283781.6397,0
6333,2025-04-01 09:33:00,617.48,617.95,617.48,617.77,325.244,2025-04-01 09:33:59.999,200901.43442,780,249.528,154136.88943,0
6334,2025-04-01 09:34:00,617.77,617.77,616.87,617.09,380.416,2025-04-01 09:34:59.999,234834.51198,631,122.859,75822.50717,0
6335,2025-04-01 09:35:00,617.1,617.4,616.99,617.25,152.908,2025-04-01 09:35:59.999,94373.50104,616,103.446,63846.01305,0
6336,2025-04-01 09:36:00,617.25,617.25,616.88,617.01,152.902,2025-04-01 09:36:59.999,94345.96842,685,82.885,51140.11654,0
6337,2025-04-01 09:37:00,617.01,617.4,617.0,617.35,109.718,2025-04-01 09:37:59.999,67721.87889,498,60.955,37621.65616,0
6338,2025-04-01 09:38:00,617.34,617.49,617.01,617.01,112.7,2025-04-01 09:38:59.999,69573.64323,478,41.64,25706.61457,0
6339,2025-04-01 09:39:00,617.01,617.37,617.01,617.28,219.779,2025-04-01 09:39:59.999,135640.09766,471,107.774,66510.76433,0
6340,2025-04-01 09:40:00,617.28,617.47,617.2,617.4,386.872,2025-04-01 09:40:59.999,238842.22731,498,244.811,151137.32243,0
6341,2025-04-01 09:41:00,617.39,617.39,617.03,617.11,278.847,2025-04-01 09:41:59.999,172102.26772,821,113.551,70073.7919,0
6342,2025-04-01 09:42:00,617.12,617.27,617.11,617.27,188.515,2025-04-01 09:42:59.999,116350.68238,483,138.282,85346.3583,0
6343,2025-04-01 09:43:00,617.26,617.68,617.26,617.68,180.065,2025-04-01 09:43:59.999,111191.95484,500,144.201,89046.35878,0
6344,2025-04-01 09:44:00,617.68,617.88,617.65,617.85,112.842,2025-04-01 09:44:59.999,69705.20792,436,44.127,27257.67653,0
6345,2025-04-01 09:45:00,617.85,617.86,617.34,617.59,178.753,2025-04-01 09:45:59.999,110397.63727,674,33.873,20916.98528,0
6346,2025-04-01 09:46:00,617.58,618.0,617.46,617.95,448.544,2025-04-01 09:46:59.999,277158.0303,751,344.46,212849.7854,0
6347,2025-04-01 09:47:00,617.95,618.39,617.7,618.34,457.257,2025-04-01 09:47:59.999,282598.87552,1002,318.24,196685.39439,0
6348,2025-04-01 09:48:00,618.34,618.53,618.2,618.49,170.861,2025-04-01 09:48:59.999,105653.75494,749,89.712,55474.736,0
6349,2025-04-01 09:49:00,618.5,618.54,618.37,618.42,91.841,2025-04-01 09:49:59.999,56799.83451,525,40.854,25266.55484,0
6350,2025-04-01 09:50:00,618.41,618.42,618.08,618.16,90.088,2025-04-01 09:50:59.999,55696.91429,450,42.54,26298.34276,0
6351,2025-04-01 09:51:00,618.16,618.17,617.83,618.02,108.172,2025-04-01 09:51:59.999,66854.27807,520,56.618,34992.70566,0
6352,2025-04-01 09:52:00,618.01,618.02,617.3,617.49,122.059,2025-04-01 09:52:59.999,75378.23146,622,61.766,38141.90898,0
6353,2025-04-01 09:53:00,617.49,617.49,617.03,617.17,218.84,2025-04-01 09:53:59.999,135068.48088,696,66.1,40794.45494,0
6354,2025-04-01 09:54:00,617.16,617.37,617.11,617.12,135.881,2025-04-01 09:54:59.999,83869.71975,339,84.538,52180.73783,0
6355,2025-04-01 09:55:00,617.11,617.4,617.11,617.21,90.605,2025-04-01 09:55:59.999,55923.46854,351,58.705,36233.10618,0
6356,2025-04-01 09:56:00,617.2,617.2,616.85,616.85,248.187,2025-04-01 09:56:59.999,153139.92431,326,17.592,10855.19268,0
6357,2025-04-01 09:57:00,616.85,616.85,616.42,616.68,261.857,2025-04-01 09:57:59.999,161465.33116,633,118.415,73016.02427,0
6358,2025-04-01 09:58:00,616.67,616.8,616.6,616.65,289.418,2025-04-01 09:58:59.999,178491.24781,458,94.803,58460.63158,0
6359,2025-04-01 09:59:00,616.64,616.72,616.6,616.6,81.856,2025-04-01 09:59:59.999,50476.2281,218,39.992,24662.51357,0
6360,2025-04-01 10:00:00,616.61,616.89,616.56,616.56,347.681,2025-04-01 10:00:59.999,214413.03143,797,198.71,122543.42994,0
6361,2025-04-01 10:01:00,616.57,616.72,616.29,616.29,144.29,2025-04-01 10:01:59.999,88953.66065,512,88.252,54407.57585,0
6362,2025-04-01 10:02:00,616.29,616.29,615.63,615.76,367.962,2025-04-01 10:02:59.999,226628.41007,827,59.181,36440.61052,0
6363,2025-04-01 10:03:00,615.76,616.0,615.32,615.32,191.376,2025-04-01 10:03:59.999,117828.31251,840,70.732,43555.47412,0
6364,2025-04-01 10:04:00,615.31,615.4,615.2,615.29,116.939,2025-04-01 10:04:59.999,71950.02709,443,33.569,20654.16808,0
6365,2025-04-01 10:05:00,615.29,615.63,615.2,615.63,167.428,2025-04-01 10:05:59.999,103036.94598,502,86.922,53489.84565,0
6366,2025-04-01 10:06:00,615.63,615.64,615.21,615.47,131.124,2025-04-01 10:06:59.999,80694.95845,445,50.92,31334.75287,0
6367,2025-04-01 10:07:00,615.48,615.64,615.35,615.35,196.136,2025-04-01 10:07:59.999,120719.4165,715,63.577,39129.69179,0
6368,2025-04-01 10:08:00,615.35,615.35,615.01,615.02,271.112,2025-04-01 10:08:59.999,166781.68893,687,134.745,82889.78683,0
6369,2025-04-01 10:09:00,615.02,615.02,614.53,614.53,370.535,2025-04-01 10:09:59.999,227777.25996,786,62.146,38205.96235,0
6370,2025-04-01 10:10:00,614.52,614.9,614.33,614.9,234.28,2025-04-01 10:10:59.999,143968.33491,667,110.924,68167.31005,0
6371,2025-04-01 10:11:00,614.9,615.4,614.6,615.2,249.351,2025-04-01 10:11:59.999,153376.90496,940,126.933,78060.64885,0
6372,2025-04-01 10:12:00,615.2,615.24,614.81,614.83,87.088,2025-04-01 10:12:59.999,53557.32438,520,36.716,22578.99828,0
6373,2025-04-01 10:13:00,614.82,614.83,614.54,614.76,79.602,2025-04-01 10:13:59.999,48930.62869,415,38.625,23742.58311,0
6374,2025-04-01 10:14:00,614.76,615.25,614.76,615.24,354.552,2025-04-01 10:14:59.999,218009.32461,442,319.819,196647.49582,0
6375,2025-04-01 10:15:00,615.25,615.84,615.25,615.43,215.074,2025-04-01 10:15:59.999,132398.00932,633,130.648,80424.32805,0
6376,2025-04-01 10:16:00,615.43,615.72,615.43,615.71,158.088,2025-04-01 10:16:59.999,97317.61845,433,50.477,31072.66281,0
6377,2025-04-01 10:17:00,615.72,615.77,615.44,615.58,276.377,2025-04-01 10:17:59.999,170153.58808,406,53.312,32820.14202,0
6378,2025-04-01 10:18:00,615.58,615.58,615.45,615.52,158.753,2025-04-01 10:18:59.999,97712.98759,353,54.842,33754.70101,0
6379,2025-04-01 10:19:00,615.53,615.53,615.44,615.46,65.996,2025-04-01 10:19:59.999,40619.95156,292,32.421,19954.70647,0
6380,2025-04-01 10:20:00,615.46,615.77,615.45,615.59,208.13,2025-04-01 10:20:59.999,128126.62334,540,145.091,89315.9965,0
6381,2025-04-01 10:21:00,615.58,615.88,615.58,615.71,121.023,2025-04-01 10:21:59.999,74524.24661,418,73.502,45262.31829,0
6382,2025-04-01 10:22:00,615.7,615.71,615.33,615.33,108.525,2025-04-01 10:22:59.999,66802.79585,579,40.605,24996.35333,0
6383,2025-04-01 10:23:00,615.33,615.53,615.31,615.31,103.339,2025-04-01 10:23:59.999,63594.1041,367,60.31,37114.59367,0
6384,2025-04-01 10:24:00,615.31,615.4,615.21,615.28,99.58,2025-04-01 10:24:59.999,61272.84562,342,24.736,15220.02328,0
6385,2025-04-01 10:25:00,615.29,615.39,615.22,615.36,99.351,2025-04-01 10:25:59.999,61134.73329,351,17.057,10495.17645,0
6386,2025-04-01 10:26:00,615.36,615.54,615.35,615.35,97.956,2025-04-01 10:26:59.999,60288.47499,380,66.943,41201.36584,0
6387,2025-04-01 10:27:00,615.36,615.36,615.0,615.01,183.102,2025-04-01 10:27:59.999,112646.20304,372,14.23,8754.75799,0
6388,2025-04-01 10:28:00,615.01,615.21,615.0,615.01,79.901,2025-04-01 10:28:59.999,49147.94556,348,32.02,19695.74408,0
6389,2025-04-01 10:29:00,615.01,615.06,614.94,614.97,92.207,2025-04-01 10:29:59.999,56707.43474,316,23.305,14332.51506,0
6390,2025-04-01 10:30:00,614.97,615.0,614.8,615.0,85.147,2025-04-01 10:30:59.999,52358.79915,432,51.892,31909.33925,0
6391,2025-04-01 10:31:00,614.99,615.0,614.46,614.47,125.876,2025-04-01 10:31:59.999,77374.23365,611,53.134,32657.37675,0
6392,2025-04-01 10:32:00,614.48,614.61,613.5,613.91,742.807,2025-04-01 10:32:59.999,456184.18449,3038,193.273,118661.20794,0
6393,2025-04-01 10:33:00,613.9,613.91,612.21,612.8,2140.722,2025-04-01 10:33:59.999,1312309.09105,3720,428.764,262794.20376,0
6394,2025-04-01 10:34:00,612.8,613.1,611.89,612.26,1255.625,2025-04-01 10:34:59.999,768774.61507,1785,616.412,377302.22205,0
6395,2025-04-01 10:35:00,612.26,612.88,612.26,612.87,248.424,2025-04-01 10:35:59.999,152159.5321,754,195.524,119754.122,0
6396,2025-04-01 10:36:00,612.88,612.99,612.3,612.65,568.362,2025-04-01 10:36:59.999,348165.08344,1301,206.033,126206.89565,0
6397,2025-04-01 10:37:00,612.65,612.77,612.3,612.39,980.119,2025-04-01 10:37:59.999,600289.47671,1267,483.29,295975.91447,0
6398,2025-04-01 10:38:00,612.39,612.4,611.8,612.0,447.745,2025-04-01 10:38:59.999,273984.33556,970,228.639,139895.11582,0
6399,2025-04-01 10:39:00,612.0,612.74,611.99,612.74,421.739,2025-04-01 10:39:59.999,258265.46535,960,260.403,159451.45303,0
6400,2025-04-01 10:40:00,612.73,613.3,612.73,612.95,630.472,2025-04-01 10:40:59.999,386522.75465,1198,358.424,219748.1757,0
6401,2025-04-01 10:41:00,612.95,613.1,612.72,613.08,272.159,2025-04-01 10:41:59.999,166805.83086,718,60.02,36789.4404,0
6402,2025-04-01 10:42:00,613.07,613.3,612.7,613.13,216.86,2025-04-01 10:42:59.999,132923.92011,618,136.566,83707.61414,0
6403,2025-04-01 10:43:00,613.13,613.13,611.95,612.04,1072.853,2025-04-01 10:43:59.999,656769.61743,1114,671.667,411109.28193,0
6404,2025-04-01 10:44:00,612.03,612.04,611.76,611.91,269.0,2025-04-01 10:44:59.999,164599.41725,627,97.771,59824.06812,0
6405,2025-04-01 10:45:00,611.91,612.25,611.7,611.85,448.296,2025-04-01 10:45:59.999,274334.13561,808,80.021,48974.72969,0
6406,2025-04-01 10:46:00,611.9,612.2,611.86,611.94,186.456,2025-04-01 10:46:59.999,114110.98811,626,95.427,58397.51583,0
6407,2025-04-01 10:47:00,611.95,611.99,610.9,611.17,1332.649,2025-04-01 10:47:59.999,814529.0643,1615,691.913,422865.43735,0
6408,2025-04-01 10:48:00,611.17,611.2,610.68,611.03,532.477,2025-04-01 10:48:59.999,325333.16523,1152,245.128,149778.03434,0
6409,2025-04-01 10:49:00,611.04,611.2,610.59,611.2,1179.465,2025-04-01 10:49:59.999,720330.62486,798,880.688,537835.84287,0
6410,2025-04-01 10:50:00,611.2,611.34,610.95,611.05,221.235,2025-04-01 10:50:59.999,135214.08029,795,108.857,66531.4548,0
6411,2025-04-01 10:51:00,611.06,611.34,610.8,610.8,264.552,2025-04-01 10:51:59.999,161681.50884,653,66.729,40773.34569,0
6412,2025-04-01 10:52:00,610.8,611.1,610.67,611.09,178.191,2025-04-01 10:52:59.999,108857.60772,528,85.835,52434.09024,0
6413,2025-04-01 10:53:00,611.09,611.09,610.42,610.44,277.653,2025-04-01 10:53:59.999,169527.95662,725,76.599,46764.5568,0
6414,2025-04-01 10:54:00,610.44,610.59,610.33,610.55,295.342,2025-04-01 10:54:59.999,180302.81693,584,74.427,45431.6702,0
6415,2025-04-01 10:55:00,610.55,610.56,610.05,610.05,311.407,2025-04-01 10:55:59.999,190035.17331,837,88.332,53898.45443,0
6416,2025-04-01 10:56:00,610.06,610.19,609.84,610.08,1584.854,2025-04-01 10:56:59.999,966800.70193,1102,83.959,51222.14584,0
6417,2025-04-01 10:57:00,610.09,610.31,610.08,610.21,115.321,2025-04-01 10:57:59.999,70372.7478,391,55.303,33746.9664,0
6418,2025-04-01 10:58:00,610.2,610.2,609.49,609.49,462.692,2025-04-01 10:58:59.999,282163.2984,922,101.879,62129.55315,0
6419,2025-04-01 10:59:00,609.49,609.54,608.98,609.42,544.327,2025-04-01 10:59:59.999,331655.41155,1472,192.218,117127.38267,0
6420,2025-04-01 11:00:00,609.42,609.6,609.11,609.17,393.212,2025-04-01 11:00:59.999,239589.05784,967,203.976,124291.12233,0
6421,2025-04-01 11:01:00,609.17,609.31,608.75,608.89,706.041,2025-04-01 11:01:59.999,429989.8899,1326,312.503,190299.64815,0
6422,2025-04-01 11:02:00,608.89,608.97,607.81,607.98,790.524,2025-04-01 11:02:59.999,480939.60221,2348,200.906,122246.33678,0
6423,2025-04-01 11:03:00,607.98,608.89,607.98,608.71,389.238,2025-04-01 11:03:59.999,236866.00847,1359,167.594,101986.62493,0
6424,2025-04-01 11:04:00,608.71,608.71,608.0,608.28,766.415,2025-04-01 11:04:59.999,466289.57464,1089,288.388,175442.27298,0
6425,2025-04-01 11:05:00,608.28,608.28,607.27,607.93,1073.896,2025-04-01 11:05:59.999,652617.82887,2037,536.022,325723.36354,0
6426,2025-04-01 11:06:00,607.93,607.97,607.59,607.71,214.359,2025-04-01 11:06:59.999,130289.9217,741,73.739,44818.74827,0
6427,2025-04-01 11:07:00,607.71,607.71,606.84,607.1,480.296,2025-04-01 11:07:59.999,291531.0742,1131,240.438,145924.16457,0
6428,2025-04-01 11:08:00,607.1,607.25,606.65,606.99,266.777,2025-04-01 11:08:59.999,161928.84362,1330,178.971,108634.34648,0
6429,2025-04-01 11:09:00,606.99,606.99,606.4,606.98,343.122,2025-04-01 11:09:59.999,208174.81264,1407,112.199,68072.67134,0
6430,2025-04-01 11:10:00,606.98,607.38,606.9,607.29,565.014,2025-04-01 11:10:59.999,343048.31025,1017,156.104,94777.36536,0
6431,2025-04-01 11:11:00,607.29,607.94,607.21,607.94,186.546,2025-04-01 11:11:59.999,113348.08119,901,122.891,74672.81725,0
6432,2025-04-01 11:12:00,607.94,607.97,607.61,607.76,305.561,2025-04-01 11:12:59.999,185709.83796,795,218.453,132758.783,0
6433,2025-04-01 11:13:00,607.76,607.9,607.09,607.38,510.957,2025-04-01 11:13:59.999,310428.49273,1017,210.481,127904.25063,0
6434,2025-04-01 11:14:00,607.39,607.7,607.26,607.63,155.803,2025-04-01 11:14:59.999,94654.65284,745,69.411,42168.07744,0
6435,2025-04-01 11:15:00,607.64,608.7,607.64,608.7,367.926,2025-04-01 11:15:59.999,223801.83989,1048,305.897,186081.13607,0
6436,2025-04-01 11:16:00,608.69,608.79,607.95,608.22,477.672,2025-04-01 11:16:59.999,290632.75318,1150,126.575,77006.63442,0
6437,2025-04-01 11:17:00,608.22,608.95,607.88,608.91,272.938,2025-04-01 11:17:59.999,166006.85811,762,121.678,74019.55233,0
6438,2025-04-01 11:18:00,608.9,609.57,608.83,609.47,234.096,2025-04-01 11:18:59.999,142633.55922,730,147.568,89910.1526,0
6439,2025-04-01 11:19:00,609.46,609.64,609.29,609.61,189.064,2025-04-01 11:19:59.999,115222.37679,730,147.656,89985.78813,0
6440,2025-04-01 11:20:00,609.61,609.61,608.81,608.82,129.559,2025-04-01 11:20:59.999,78923.46121,708,82.843,50461.10015,0
6441,2025-04-01 11:21:00,608.82,608.83,608.2,608.36,175.849,2025-04-01 11:21:59.999,107002.49509,800,69.102,42045.49367,0
6442,2025-04-01 11:22:00,608.36,608.4,608.1,608.1,92.446,2025-04-01 11:22:59.999,56229.06764,448,28.644,17422.56072,0
6443,2025-04-01 11:23:00,608.11,608.59,608.1,608.5,157.068,2025-04-01 11:23:59.999,95547.29946,694,101.636,61825.88822,0
6444,2025-04-01 11:24:00,608.5,608.99,608.5,608.81,171.14,2025-04-01 11:24:59.999,104186.65699,699,33.473,20375.54381,0
6445,2025-04-01 11:25:00,608.81,608.97,608.63,608.83,96.489,2025-04-01 11:25:59.999,58742.05055,522,37.088,22580.40306,0
6446,2025-04-01 11:26:00,608.83,608.99,608.57,608.61,135.905,2025-04-01 11:26:59.999,82731.56554,690,56.04,34112.65992,0
6447,2025-04-01 11:27:00,608.62,608.77,608.35,608.35,169.31,2025-04-01 11:27:59.999,103031.84499,544,40.158,24441.03338,0
6448,2025-04-01 11:28:00,608.36,608.47,607.95,608.34,502.879,2025-04-01 11:28:59.999,305834.05046,822,357.792,217596.20614,0
6449,2025-04-01 11:29:00,608.34,608.76,608.34,608.66,103.627,2025-04-01 11:29:59.999,63063.68077,514,66.786,40642.21611,0
6450,2025-04-01 11:30:00,608.66,608.68,608.3,608.44,153.247,2025-04-01 11:30:59.999,93253.90816,874,55.92,34028.87253,0
6451,2025-04-01 11:31:00,608.44,608.58,607.72,607.74,112.586,2025-04-01 11:31:59.999,68474.66779,688,48.319,29393.80385,0
6452,2025-04-01 11:32:00,607.75,608.19,607.68,608.19,238.53,2025-04-01 11:32:59.999,144985.52364,659,176.996,107588.08958,0
6453,2025-04-01 11:33:00,608.2,608.49,607.99,608.49,333.665,2025-04-01 11:33:59.999,202928.51974,635,132.473,80565.16986,0
6454,2025-04-01 11:34:00,608.49,608.66,608.4,608.61,125.406,2025-04-01 11:34:59.999,76309.88585,407,98.545,59964.83965,0
6455,2025-04-01 11:35:00,608.61,608.61,608.33,608.4,91.457,2025-04-01 11:35:59.999,55647.04866,416,22.725,13826.5987,0
6456,2025-04-01 11:36:00,608.4,608.49,608.02,608.35,120.523,2025-04-01 11:36:59.999,73312.94789,632,35.925,21853.5831,0
6457,2025-04-01 11:37:00,608.35,608.41,607.72,607.72,111.822,2025-04-01 11:37:59.999,67976.71941,479,26.169,15909.51771,0
6458,2025-04-01 11:38:00,607.73,607.98,607.67,607.9,76.968,2025-04-01 11:38:59.999,46778.20931,408,35.226,21408.84771,0
6459,2025-04-01 11:39:00,607.91,607.91,607.09,607.22,230.754,2025-04-01 11:39:59.999,140150.79033,692,31.715,19265.11812,0
6460,2025-04-01 11:40:00,607.23,607.49,606.95,607.49,255.653,2025-04-01 11:40:59.999,155208.59498,691,115.43,70081.18825,0
6461,2025-04-01 11:41:00,607.49,607.62,607.2,607.36,69.943,2025-04-01 11:41:59.999,42486.82104,421,31.723,19272.22826,0
6462,2025-04-01 11:42:00,607.36,607.36,606.99,607.25,631.268,2025-04-01 11:42:59.999,383235.18771,662,342.713,208040.21164,0
6463,2025-04-01 11:43:00,607.25,607.63,607.25,607.63,124.602,2025-04-01 11:43:59.999,75691.74877,328,101.477,61644.02549,0
6464,2025-04-01 11:44:00,607.63,607.86,607.35,607.63,459.17,2025-04-01 11:44:59.999,279032.39191,540,58.06,35280.58681,0
6465,2025-04-01 11:45:00,607.63,607.63,607.42,607.62,115.718,2025-04-01 11:45:59.999,70299.14148,453,76.178,46277.00481,0
6466,2025-04-01 11:46:00,607.63,607.78,607.05,607.1,220.808,2025-04-01 11:46:59.999,134109.02603,666,78.607,47757.19497,0
6467,2025-04-01 11:47:00,607.1,607.55,607.05,607.31,352.446,2025-04-01 11:47:59.999,214031.39866,675,108.311,65764.96285,0
6468,2025-04-01 11:48:00,607.32,607.61,607.3,607.61,250.711,2025-04-01 11:48:59.999,152290.85995,530,224.001,136066.61868,0
6469,2025-04-01 11:49:00,607.61,607.87,607.6,607.62,304.502,2025-04-01 11:49:59.999,185058.07798,610,265.056,161086.49095,0
6470,2025-04-01 11:50:00,607.61,607.72,607.36,607.36,65.926,2025-04-01 11:50:59.999,40051.58265,443,8.306,5046.59079,0
6471,2025-04-01 11:51:00,607.35,607.5,607.21,607.36,201.141,2025-04-01 11:51:59.999,122156.69109,601,110.582,67157.95678,0
6472,2025-04-01 11:52:00,607.37,607.37,607.0,607.09,164.695,2025-04-01 11:52:59.999,99996.59148,430,35.747,21702.162,0
6473,2025-04-01 11:53:00,607.1,607.2,606.98,606.98,133.872,2025-04-01 11:53:59.999,81270.38901,371,28.55,17332.25222,0
6474,2025-04-01 11:54:00,606.98,607.15,606.86,606.87,137.392,2025-04-01 11:54:59.999,83398.53948,502,36.861,22375.38482,0
6475,2025-04-01 11:55:00,606.87,607.1,606.8,607.03,100.616,2025-04-01 11:55:59.999,61066.37049,484,29.68,18014.28268,0
6476,2025-04-01 11:56:00,607.03,607.5,607.03,607.45,153.071,2025-04-01 11:56:59.999,92967.36888,410,109.81,66691.57633,0
6477,2025-04-01 11:57:00,607.45,607.55,607.32,607.49,90.987,2025-04-01 11:57:59.999,55265.75802,527,59.519,36151.81875,0
6478,2025-04-01 11:58:00,607.49,607.5,607.4,607.46,68.972,2025-04-01 11:58:59.999,41897.19441,353,41.373,25131.68573,0
6479,2025-04-01 11:59:00,607.46,607.75,607.34,607.5,311.937,2025-04-01 11:59:59.999,189522.11721,631,161.072,97855.52342,0
6480,2025-04-01 12:00:00,607.51,607.9,607.46,607.8,249.711,2025-04-01 12:00:59.999,151746.57438,965,163.836,99565.56621,0
6481,2025-04-01 12:01:00,607.81,610.53,607.81,610.21,2538.662,2025-04-01 12:01:59.999,1547157.27129,2850,1850.29,1127138.42013,0
6482,2025-04-01 12:02:00,610.22,610.92,609.64,610.65,721.583,2025-04-01 12:02:59.999,440326.85949,1908,438.101,267357.57524,0
6483,2025-04-01 12:03:00,610.65,611.78,610.4,611.77,788.03,2025-04-01 12:03:59.999,481624.35875,1687,573.023,350272.65805,0
6484,2025-04-01 12:04:00,611.78,614.32,611.77,613.17,3458.906,2025-04-01 12:04:59.999,2119892.15858,4696,2475.266,1516702.903,0
6485,2025-04-01 12:05:00,613.17,613.81,612.2,613.8,777.609,2025-04-01 12:05:59.999,476580.17179,1652,385.899,236504.64459,0
6486,2025-04-01 12:06:00,613.8,613.85,613.03,613.25,468.746,2025-04-01 12:06:59.999,287587.11437,1665,190.71,116996.00443,0
6487,2025-04-01 12:07:00,613.25,613.25,612.51,612.86,384.455,2025-04-01 12:07:59.999,235618.97061,1122,109.245,66940.34031,0
6488,2025-04-01 12:08:00,612.85,613.8,612.7,613.8,349.533,2025-04-01 12:08:59.999,214313.56683,1201,167.794,102890.40518,0
6489,2025-04-01 12:09:00,613.8,614.66,613.31,614.62,510.32,2025-04-01 12:09:59.999,313377.59054,1556,322.959,198353.06502,0
6490,2025-04-01 12:10:00,614.62,615.7,614.6,615.5,866.37,2025-04-01 12:10:59.999,532827.84305,1665,571.419,351441.01504,0
6491,2025-04-01 12:11:00,615.51,615.79,615.02,615.31,746.719,2025-04-01 12:11:59.999,459540.62444,1618,339.694,209061.78701,0
6492,2025-04-01 12:12:00,615.31,615.31,613.97,614.36,620.394,2025-04-01 12:12:59.999,381263.50985,1289,180.226,110777.25456,0
6493,2025-04-01 12:13:00,614.36,614.42,613.63,614.0,478.529,2025-04-01 12:13:59.999,293840.03813,1281,146.577,89975.17131,0
6494,2025-04-01 12:14:00,614.0,614.4,613.13,613.26,440.569,2025-04-01 12:14:59.999,270390.49935,1359,179.342,110097.79817,0
6495,2025-04-01 12:15:00,613.27,613.74,612.97,613.24,395.46,2025-04-01 12:15:59.999,242548.94064,1074,259.108,158908.1038,0
6496,2025-04-01 12:16:00,613.23,613.36,612.99,613.1,201.461,2025-04-01 12:16:59.999,123537.82261,695,64.995,39854.14283,0
6497,2025-04-01 12:17:00,613.1,613.4,612.97,613.29,180.678,2025-04-01 12:17:59.999,110789.23057,589,100.157,61414.07492,0
6498,2025-04-01 12:18:00,613.29,613.75,613.29,613.48,115.452,2025-04-01 12:18:59.999,70833.69403,816,81.56,50039.31298,0
6499,2025-04-01 12:19:00,613.49,613.55,612.46,612.53,198.75,2025-04-01 12:19:59.999,121774.91909,1013,34.525,21153.42444,0
6500,2025-04-01 12:20:00,612.52,613.15,612.43,613.11,181.573,2025-04-01 12:20:59.999,111275.59442,836,142.144,87113.97968,0
6501,2025-04-01 12:21:00,613.11,613.23,612.7,612.71,201.944,2025-04-01 12:21:59.999,123796.30753,782,81.167,49756.18555,0
6502,2025-04-01 12:22:00,612.7,612.71,612.0,612.25,459.809,2025-04-01 12:22:59.999,281586.40438,1086,107.52,65850.99359,0
6503,2025-04-01 12:23:00,612.25,612.3,612.0,612.14,291.539,2025-04-01 12:23:59.999,178458.46498,630,148.809,91087.5323,0
6504,2025-04-01 12:24:00,612.14,612.35,612.1,612.13,128.341,2025-04-01 12:24:59.999,78574.2984,431,82.27,50369.26194,0
6505,2025-04-01 12:25:00,612.13,612.3,612.0,612.16,156.918,2025-04-01 12:25:59.999,96061.71164,530,70.119,42922.80848,0
6506,2025-04-01 12:26:00,612.17,612.26,612.06,612.16,73.119,2025-04-01 12:26:59.999,44758.8349,374,36.821,22539.26024,0
6507,2025-04-01 12:27:00,612.16,612.23,611.88,611.88,69.042,2025-04-01 12:27:59.999,42257.65709,456,35.087,21476.15482,0
6508,2025-04-01 12:28:00,611.89,611.89,610.74,611.49,589.569,2025-04-01 12:28:59.999,360417.65136,1340,191.762,117227.74892,0
6509,2025-04-01 12:29:00,611.49,611.49,610.94,610.94,188.658,2025-04-01 12:29:59.999,115302.35375,738,67.19,41064.36144,0
6510,2025-04-01 12:30:00,610.95,610.95,610.21,610.57,369.443,2025-04-01 12:30:59.999,225548.25902,1080,166.818,101846.52875,0
6511,2025-04-01 12:31:00,610.56,610.83,610.3,610.67,287.214,2025-04-01 12:31:59.999,175371.42157,980,196.118,119750.93157,0
6512,2025-04-01 12:32:00,610.68,611.89,610.68,611.89,292.057,2025-04-01 12:32:59.999,178599.45913,987,238.013,145555.0053,0
6513,2025-04-01 12:33:00,611.88,611.89,611.73,611.89,1675.009,2025-04-01 12:33:59.999,1024918.4849,495,1633.353,999430.13806,0
6514,2025-04-01 12:34:00,611.88,612.56,611.88,612.15,606.709,2025-04-01 12:34:59.999,371303.29816,959,495.519,303228.96006,0
6515,2025-04-01 12:35:00,612.16,612.4,612.0,612.4,298.796,2025-04-01 12:35:59.999,182931.56838,630,190.052,116355.77051,0
6516,2025-04-01 12:36:00,612.39,612.39,611.67,611.68,124.838,2025-04-01 12:36:59.999,76410.73005,492,16.029,9811.02412,0
6517,2025-04-01 12:37:00,611.68,611.99,611.41,611.99,220.462,2025-04-01 12:37:59.999,134849.62232,726,112.971,69099.67353,0
6518,2025-04-01 12:38:00,611.98,611.98,611.38,611.65,285.11,2025-04-01 12:38:59.999,174384.78486,800,125.499,76750.89285,0
6519,2025-04-01 12:39:00,611.65,611.65,611.3,611.31,231.697,2025-04-01 12:39:59.999,141683.25241,443,101.227,61898.57459,0
6520,2025-04-01 12:40:00,611.31,611.58,611.22,611.44,154.445,2025-04-01 12:40:59.999,94414.62849,485,69.793,42665.79343,0
6521,2025-04-01 12:41:00,611.44,611.6,611.01,611.6,193.218,2025-04-01 12:41:59.999,118094.40969,650,106.73,65229.58793,0
6522,2025-04-01 12:42:00,611.6,611.74,611.19,611.51,170.558,2025-04-01 12:42:59.999,104304.88548,586,63.241,38675.17045,0
6523,2025-04-01 12:43:00,611.51,611.62,611.05,611.23,249.457,2025-04-01 12:43:59.999,152504.25078,836,98.326,60108.78872,0
6524,2025-04-01 12:44:00,611.23,612.08,611.23,612.07,393.274,2025-04-01 12:44:59.999,240543.87808,1226,125.88,76985.90073,0
6525,2025-04-01 12:45:00,612.08,612.35,611.61,611.61,193.627,2025-04-01 12:45:59.999,118499.29487,888,75.221,46043.12695,0
6526,2025-04-01 12:46:00,611.6,612.13,611.54,611.91,169.658,2025-04-01 12:46:59.999,103812.98748,987,91.505,55987.72686,0
6527,2025-04-01 12:47:00,611.91,612.2,611.87,612.11,195.253,2025-04-01 12:47:59.999,119495.00575,785,93.904,57469.11836,0
6528,2025-04-01 12:48:00,612.1,612.1,611.24,611.32,261.576,2025-04-01 12:48:59.999,159978.00931,894,50.12,30653.33896,0
6529,2025-04-01 12:49:00,611.31,611.89,611.31,611.77,176.528,2025-04-01 12:49:59.999,107971.89314,789,134.052,81991.03488,0
6530,2025-04-01 12:50:00,611.77,612.25,611.71,612.22,106.742,2025-04-01 12:50:59.999,65320.64609,559,75.223,46034.14568,0
6531,2025-04-01 12:51:00,612.22,612.78,612.02,612.77,285.538,2025-04-01 12:51:59.999,174885.35119,756,212.255,130000.41352,0
6532,2025-04-01 12:52:00,612.78,613.0,612.67,612.86,122.191,2025-04-01 12:52:59.999,74883.57898,702,70.418,43155.18762,0
6533,2025-04-01 12:53:00,612.85,612.86,612.6,612.66,254.871,2025-04-01 12:53:59.999,156169.14818,381,87.478,53594.82224,0
6534,2025-04-01 12:54:00,612.66,613.57,612.66,613.55,314.642,2025-04-01 12:54:59.999,192912.39186,755,273.845,167896.32053,0
6535,2025-04-01 12:55:00,613.55,613.6,613.4,613.49,69.62,2025-04-01 12:55:59.999,42712.47173,432,53.721,32958.46195,0
6536,2025-04-01 12:56:00,613.49,613.49,613.15,613.22,121.266,2025-04-01 12:56:59.999,74374.48754,357,77.218,47360.11735,0
6537,2025-04-01 12:57:00,613.21,613.4,613.03,613.22,213.025,2025-04-01 12:57:59.999,130635.9505,657,123.262,75591.24542,0
6538,2025-04-01 12:58:00,613.22,613.39,613.2,613.2,104.153,2025-04-01 12:58:59.999,63870.49961,434,82.939,50861.15813,0
6539,2025-04-01 12:59:00,613.21,613.34,612.89,612.97,116.737,2025-04-01 12:59:59.999,71578.12485,419,50.245,30806.98296,0
6540,2025-04-01 13:00:00,612.96,613.3,612.78,612.91,160.71,2025-04-01 13:00:59.999,98532.02321,834,86.866,53257.56931,0
6541,2025-04-01 13:01:00,612.92,613.2,612.61,613.03,125.279,2025-04-01 13:01:59.999,76792.86212,677,47.392,29046.53509,0
6542,2025-04-01 13:02:00,613.04,613.16,612.61,612.61,149.985,2025-04-01 13:02:59.999,91918.28656,647,47.797,29296.42072,0
6543,2025-04-01 13:03:00,612.61,613.25,612.61,612.79,97.914,2025-04-01 13:03:59.999,60016.59279,685,69.601,42658.58036,0
6544,2025-04-01 13:04:00,612.79,612.79,612.35,612.37,106.643,2025-04-01 13:04:59.999,65317.93841,424,50.168,30726.99003,0
6545,2025-04-01 13:05:00,612.36,612.9,612.16,612.9,110.767,2025-04-01 13:05:59.999,67840.87291,740,58.333,35735.10306,0
6546,2025-04-01 13:06:00,612.89,612.9,612.43,612.6,87.125,2025-04-01 13:06:59.999,53378.11049,380,43.893,26889.76611,0
6547,2025-04-01 13:07:00,612.6,613.09,612.59,613.03,86.402,2025-04-01 13:07:59.999,52945.97067,371,80.833,49532.96683,0
6548,2025-04-01 13:08:00,613.03,613.26,612.88,613.25,135.252,2025-04-01 13:08:59.999,82910.99266,689,90.531,55497.97157,0
6549,2025-04-01 13:09:00,613.25,613.74,613.11,613.61,212.861,2025-04-01 13:09:59.999,130566.15234,633,154.744,94923.08816,0
6550,2025-04-01 13:10:00,613.62,613.86,613.61,613.71,218.949,2025-04-01 13:10:59.999,134373.5992,584,176.41,108266.27663,0
6551,2025-04-01 13:11:00,613.7,613.9,613.61,613.72,311.773,2025-04-01 13:11:59.999,191366.15672,564,86.434,53046.43353,0
6552,2025-04-01 13:12:00,613.72,613.85,613.72,613.74,134.093,2025-04-01 13:12:59.999,82302.05628,352,106.331,65262.00339,0
6553,2025-04-01 13:13:00,613.74,614.07,613.7,614.03,331.965,2025-04-01 13:13:59.999,203791.32925,650,291.083,178694.02374,0
6554,2025-04-01 13:14:00,614.03,614.03,613.81,613.95,223.726,2025-04-01 13:14:59.999,137356.1719,477,90.418,55508.70983,0
6555,2025-04-01 13:15:00,613.95,614.04,613.61,613.61,673.13,2025-04-01 13:15:59.999,413208.75603,904,64.334,39491.13888,0
6556,2025-04-01 13:16:00,613.61,613.94,613.4,613.85,235.579,2025-04-01 13:16:59.999,144556.86343,739,106.872,65582.55168,0
6557,2025-04-01 13:17:00,613.86,613.88,613.5,613.76,282.118,2025-04-01 13:17:59.999,173161.63885,717,143.877,88311.57295,0
6558,2025-04-01 13:18:00,613.77,613.84,613.7,613.72,125.567,2025-04-01 13:18:59.999,77065.80725,431,104.216,63961.23002,0
6559,2025-04-01 13:19:00,613.71,613.8,613.5,613.79,63.718,2025-04-01 13:19:59.999,39097.36791,487,35.23,21617.75176,0
6560,2025-04-01 13:20:00,613.8,614.29,613.79,614.05,188.729,2025-04-01 13:20:59.999,115878.30146,612,167.035,102557.50203,0
6561,2025-04-01 13:21:00,614.05,614.24,613.86,614.24,256.206,2025-04-01 13:21:59.999,157321.05451,482,112.21,68903.45386,0
6562,2025-04-01 13:22:00,614.24,614.24,613.84,613.84,77.282,2025-04-01 13:22:59.999,47458.74292,437,45.436,27901.55295,0
6563,2025-04-01 13:23:00,613.85,614.23,613.84,614.13,208.609,2025-04-01 13:23:59.999,128101.36973,617,120.409,73935.23157,0
6564,2025-04-01 13:24:00,614.12,614.21,613.99,614.08,193.078,2025-04-01 13:24:59.999,118569.69671,492,158.689,97451.27412,0
6565,2025-04-01 13:25:00,614.08,614.2,614.05,614.2,101.348,2025-04-01 13:25:59.999,62237.87176,286,70.131,43068.5901,0
6566,2025-04-01 13:26:00,614.2,614.45,613.79,613.89,230.518,2025-04-01 13:26:59.999,141567.22009,920,140.602,86349.39953,0
6567,2025-04-01 13:27:00,613.9,613.95,613.7,613.71,63.657,2025-04-01 13:27:59.999,39072.83083,293,50.858,31216.71674,0
6568,2025-04-01 13:28:00,613.71,614.0,613.7,613.76,101.969,2025-04-01 13:28:59.999,62591.12878,493,86.109,52856.10968,0
6569,2025-04-01 13:29:00,613.77,614.0,613.68,614.0,215.502,2025-04-01 13:29:59.999,132271.55173,443,77.154,47358.2235,0
6570,2025-04-01 13:30:00,614.0,614.0,613.0,613.01,266.471,2025-04-01 13:30:59.999,163462.31999,874,90.892,55763.41372,0
6571,2025-04-01 13:31:00,613.01,613.88,612.78,613.86,511.242,2025-04-01 13:31:59.999,313509.69847,1380,334.868,205373.12624,0
6572,2025-04-01 13:32:00,613.86,615.4,613.8,614.54,1990.314,2025-04-01 13:32:59.999,1224212.99029,3800,1022.266,628709.15165,0
6573,2025-04-01 13:33:00,614.54,615.0,613.84,613.84,298.496,2025-04-01 13:33:59.999,183479.06962,2009,171.059,105150.72292,0
6574,2025-04-01 13:34:00,613.83,613.83,613.45,613.61,200.953,2025-04-01 13:34:59.999,123315.59807,848,115.757,71033.34487,0
6575,2025-04-01 13:35:00,613.61,613.82,612.94,613.1,379.473,2025-04-01 13:35:59.999,232774.03839,1836,174.651,107137.90223,0
6576,2025-04-01 13:36:00,613.1,613.73,613.04,613.64,167.487,2025-04-01 13:36:59.999,102727.48527,1591,132.027,80978.37616,0
6577,2025-04-01 13:37:00,613.64,613.65,612.83,612.97,486.752,2025-04-01 13:37:59.999,298508.40644,617,111.117,68140.60465,0
6578,2025-04-01 13:38:00,612.96,613.19,612.67,612.67,114.552,2025-04-01 13:38:59.999,70225.03059,333,61.301,37583.3599,0
6579,2025-04-01 13:39:00,612.68,613.34,612.67,613.34,176.3,2025-04-01 13:39:59.999,108072.73604,605,117.36,71938.35419,0
6580,2025-04-01 13:40:00,613.34,614.16,613.34,614.15,263.316,2025-04-01 13:40:59.999,161602.68828,804,210.437,129148.54954,0
6581,2025-04-01 13:41:00,614.16,614.27,614.0,614.01,233.249,2025-04-01 13:41:59.999,143236.36306,685,207.768,127588.7856,0
6582,2025-04-01 13:42:00,614.02,614.02,613.71,613.83,126.329,2025-04-01 13:42:59.999,77551.78175,647,50.921,31257.52776,0
6583,2025-04-01 13:43:00,613.83,613.85,613.3,613.85,194.765,2025-04-01 13:43:59.999,119503.58518,915,121.931,74811.09723,0
6584,2025-04-01 13:44:00,613.84,614.58,613.84,614.41,249.696,2025-04-01 13:44:59.999,153387.93397,494,217.85,133820.30446,0
6585,2025-04-01 13:45:00,614.41,614.7,614.07,614.1,148.533,2025-04-01 13:45:59.999,91270.09652,563,98.828,60727.60198,0
6586,2025-04-01 13:46:00,614.1,614.35,613.81,613.81,285.286,2025-04-01 13:46:59.999,175183.82873,590,53.086,32601.27017,0
6587,2025-04-01 13:47:00,613.81,614.62,613.81,614.51,144.955,2025-04-01 13:47:59.999,89050.72976,566,99.743,61273.59898,0
6588,2025-04-01 13:48:00,614.51,615.61,614.51,614.86,712.827,2025-04-01 13:48:59.999,438441.9669,1062,496.515,305396.93841,0
6589,2025-04-01 13:49:00,614.86,614.94,613.64,614.23,915.893,2025-04-01 13:49:59.999,562590.74458,1222,203.563,125066.0865,0
6590,2025-04-01 13:50:00,614.23,614.47,613.64,613.91,216.931,2025-04-01 13:50:59.999,133206.61896,1186,108.613,66695.2266,0
6591,2025-04-01 13:51:00,613.92,614.28,613.8,614.09,232.955,2025-04-01 13:51:59.999,143031.14357,951,156.291,95957.64321,0
6592,2025-04-01 13:52:00,614.1,614.37,613.7,613.7,108.1,2025-04-01 13:52:59.999,66378.22879,514,49.768,30562.9104,0
6593,2025-04-01 13:53:00,613.71,613.86,613.71,613.85,92.774,2025-04-01 13:53:59.999,56942.5398,321,83.371,51171.07293,0
6594,2025-04-01 13:54:00,613.85,613.9,613.65,613.71,204.634,2025-04-01 13:54:59.999,125603.52705,358,133.179,81746.97593,0
6595,2025-04-01 13:55:00,613.7,613.73,613.3,613.37,157.404,2025-04-01 13:55:59.999,96569.13586,304,113.288,69502.20754,0
6596,2025-04-01 13:56:00,613.36,613.48,613.14,613.23,100.542,2025-04-01 13:56:59.999,61665.33256,278,58.66,35978.52821,0
6597,2025-04-01 13:57:00,613.24,613.3,613.0,613.14,156.861,2025-04-01 13:57:59.999,96177.95944,475,119.726,73407.82957,0
6598,2025-04-01 13:58:00,613.15,614.1,613.15,614.1,376.26,2025-04-01 13:58:59.999,230907.50289,850,269.091,165130.55568,0
6599,2025-04-01 13:59:00,614.09,614.58,614.09,614.26,244.191,2025-04-01 13:59:59.999,150008.9483,490,146.996,90302.46646,0
6600,2025-04-01 14:00:00,614.26,615.5,613.56,615.48,1236.065,2025-04-01 14:00:59.999,759654.92225,3654,764.847,470051.90687,0
6601,2025-04-01 14:01:00,615.48,615.56,613.73,614.01,1111.903,2025-04-01 14:01:59.999,683682.34591,2642,566.239,348137.30859,0
6602,2025-04-01 14:02:00,614.01,615.2,613.22,615.2,1492.594,2025-04-01 14:02:59.999,916945.15688,3140,1182.791,726637.62609,0
6603,2025-04-01 14:03:00,615.19,615.46,614.18,615.43,1553.468,2025-04-01 14:03:59.999,955243.18155,2396,1020.573,627619.78216,0
6604,2025-04-01 14:04:00,615.43,615.99,615.1,615.1,2426.746,2025-04-01 14:04:59.999,1493631.57167,2981,1763.87,1085691.67212,0
6605,2025-04-01 14:05:00,615.1,615.32,614.38,614.66,1447.45,2025-04-01 14:05:59.999,889988.55072,3424,906.916,557630.29646,0
6606,2025-04-01 14:06:00,614.67,614.75,613.51,613.81,1432.852,2025-04-01 14:06:59.999,879848.54617,3438,841.498,516727.97784,0
6607,2025-04-01 14:07:00,613.81,613.98,612.86,613.68,1776.675,2025-04-01 14:07:59.999,1089890.82111,3729,975.012,598094.65508,0
6608,2025-04-01 14:08:00,613.69,614.55,613.69,613.76,2025.904,2025-04-01 14:08:59.999,1244223.83732,3490,1083.84,665617.18806,0
6609,2025-04-01 14:09:00,613.77,614.04,613.21,613.27,1807.914,2025-04-01 14:09:59.999,1109410.69566,3622,824.92,506176.9487,0
6610,2025-04-01 14:10:00,613.28,613.57,612.0,612.21,1882.995,2025-04-01 14:10:59.999,1154064.81269,4193,912.119,559102.65845,0
6611,2025-04-01 14:11:00,612.2,612.7,611.59,612.62,2102.182,2025-04-01 14:11:59.999,1286766.26098,4561,921.641,564183.00216,0
6612,2025-04-01 14:12:00,612.61,612.81,612.4,612.4,1300.032,2025-04-01 14:12:59.999,796434.84776,2667,760.882,466135.76296,0
6613,2025-04-01 14:13:00,612.4,612.46,611.99,612.42,1037.714,2025-04-01 14:13:59.999,635378.4299,2157,615.25,376719.62342,0
6614,2025-04-01 14:14:00,612.42,612.75,612.38,612.55,1348.227,2025-04-01 14:14:59.999,825859.88949,2290,811.719,497210.34942,0
6615,2025-04-01 14:15:00,612.56,613.12,612.56,612.87,1462.174,2025-04-01 14:15:59.999,896086.61467,2640,999.799,612713.36512,0
6616,2025-04-01 14:16:00,612.87,613.34,612.7,613.34,1195.09,2025-04-01 14:16:59.999,732561.72737,2115,809.289,496089.13144,0
6617,2025-04-01 14:17:00,613.34,614.47,613.27,614.21,1856.944,2025-04-01 14:17:59.999,1139802.5733,3003,1201.42,737393.0987,0
6618,2025-04-01 14:18:00,614.2,614.48,613.8,613.87,1674.802,2025-04-01 14:18:59.999,1028603.45832,2667,1013.144,622253.32064,0
6619,2025-04-01 14:19:00,613.86,614.28,613.62,614.16,1199.751,2025-04-01 14:19:59.999,736613.55988,2567,797.423,489604.93786,0
6620,2025-04-01 14:20:00,614.16,614.39,613.99,614.22,995.072,2025-04-01 14:20:59.999,611204.87272,1838,643.3,395144.28417,0
6621,2025-04-01 14:21:00,614.22,614.22,613.34,613.46,1324.856,2025-04-01 14:21:59.999,813098.12312,2338,610.782,374844.3913,0
6622,2025-04-01 14:22:00,613.46,614.44,613.38,614.18,1145.788,2025-04-01 14:22:59.999,703334.95248,2079,801.597,492070.2795,0
6623,2025-04-01 14:23:00,614.19,614.19,613.91,614.12,1051.656,2025-04-01 14:23:59.999,645783.88104,1581,762.873,468449.89221,0
6624,2025-04-01 14:24:00,614.12,614.72,614.1,614.36,1593.501,2025-04-01 14:24:59.999,978974.3826,1982,1292.342,793926.94269,0
6625,2025-04-01 14:25:00,614.37,614.79,614.31,614.69,974.77,2025-04-01 14:25:59.999,599070.38865,1580,735.277,451892.55614,0
6626,2025-04-01 14:26:00,614.69,615.0,614.64,615.0,916.33,2025-04-01 14:26:59.999,563306.52397,1251,704.115,432851.85084,0
6627,2025-04-01 14:27:00,615.0,615.07,614.75,614.77,1159.454,2025-04-01 14:27:59.999,712930.77348,1259,917.57,564201.60668,0
6628,2025-04-01 14:28:00,614.77,615.0,614.58,615.0,1179.948,2025-04-01 14:28:59.999,725423.51946,1029,941.04,578559.61342,0
6629,2025-04-01 14:29:00,615.0,615.11,614.53,614.54,1725.162,2025-04-01 14:29:59.999,1060804.76737,1826,697.72,429047.64186,0
6630,2025-04-01 14:30:00,614.53,615.0,614.43,615.0,1404.322,2025-04-01 14:30:59.999,863136.00306,1505,1165.061,716089.73936,0
6631,2025-04-01 14:31:00,615.0,615.38,614.9,615.11,1171.432,2025-04-01 14:31:59.999,720593.56847,1632,819.604,504153.91317,0
6632,2025-04-01 14:32:00,615.1,615.19,614.9,615.05,1042.816,2025-04-01 14:32:59.999,641348.16187,1909,598.521,368108.86101,0
6633,2025-04-01 14:33:00,615.05,615.2,615.01,615.2,818.781,2025-04-01 14:33:59.999,503637.25146,1221,557.013,342614.43602,0
6634,2025-04-01 14:34:00,615.2,615.66,615.2,615.52,1005.395,2025-04-01 14:34:59.999,618698.84811,1394,714.254,439535.96178,0
6635,2025-04-01 14:35:00,615.52,615.86,615.42,615.83,1707.491,2025-04-01 14:35:59.999,1051109.46157,1319,1375.499,846725.02654,0
6636,2025-04-01 14:36:00,615.82,615.91,615.68,615.9,1274.582,2025-04-01 14:36:59.999,784932.04417,1325,900.877,554789.37847,0
6637,2025-04-01 14:37:00,615.9,615.94,615.71,615.79,1609.837,2025-04-01 14:37:59.999,991384.82928,1666,737.342,454074.03763,0
6638,2025-04-01 14:38:00,615.8,616.44,615.68,616.2,1704.426,2025-04-01 14:38:59.999,1050070.76573,2257,1085.858,668970.11218,0
6639,2025-04-01 14:39:00,616.2,616.5,615.98,616.37,1152.006,2025-04-01 14:39:59.999,709969.45439,2156,662.367,408207.87925,0
6640,2025-04-01 14:40:00,616.37,616.49,616.26,616.44,1116.483,2025-04-01 14:40:59.999,688181.82831,1576,704.555,434277.35266,0
6641,2025-04-01 14:41:00,616.44,616.46,616.09,616.24,1457.59,2025-04-01 14:41:59.999,898293.35972,2131,637.384,392816.2966,0
6642,2025-04-01 14:42:00,616.25,616.83,616.24,616.45,1202.12,2025-04-01 14:42:59.999,741095.37036,1712,696.458,429361.38845,0
6643,2025-04-01 14:43:00,616.45,617.0,616.45,616.61,1249.423,2025-04-01 14:43:59.999,770664.41271,1573,685.894,423053.08389,0
6644,2025-04-01 14:44:00,616.61,616.75,616.18,616.18,1158.905,2025-04-01 14:44:59.999,714430.09798,1654,630.367,388614.24008,0
6645,2025-04-01 14:45:00,616.18,616.28,615.0,615.01,1430.671,2025-04-01 14:45:59.999,880791.86102,1987,611.017,376167.86778,0
6646,2025-04-01 14:46:00,615.01,615.69,615.01,615.19,1133.917,2025-04-01 14:46:59.999,697664.22353,1828,675.478,415605.28824,0
6647,2025-04-01 14:47:00,615.18,615.6,615.01,615.45,1125.216,2025-04-01 14:47:59.999,692448.4602,1614,579.412,356556.73549,0
6648,2025-04-01 14:48:00,615.46,615.49,615.1,615.4,1095.981,2025-04-01 14:48:59.999,674342.36019,1636,507.648,312347.32209,0
6649,2025-04-01 14:49:00,615.4,615.62,615.4,615.58,1071.098,2025-04-01 14:49:59.999,659330.21746,1350,626.849,385869.40053,0
6650,2025-04-01 14:50:00,615.58,615.67,615.4,615.67,1673.942,2025-04-01 14:50:59.999,1030402.52142,1805,651.838,401241.08825,0
6651,2025-04-01 14:51:00,615.67,616.58,615.6,616.33,2519.476,2025-04-01 14:51:59.999,1552496.78869,3601,1175.636,724474.15293,0
6652,2025-04-01 14:52:00,616.33,616.66,616.02,616.58,2224.308,2025-04-01 14:52:59.999,1371146.90262,3207,970.536,598313.25034,0
6653,2025-04-01 14:53:00,616.59,616.76,616.31,616.63,1048.745,2025-04-01 14:53:59.999,646578.17201,2235,657.983,405668.44995,0
6654,2025-04-01 14:54:00,616.63,616.66,616.15,616.5,1808.417,2025-04-01 14:54:59.999,1114779.90709,2557,1020.852,629284.70841,0
6655,2025-04-01 14:55:00,616.5,616.8,616.07,616.1,1763.344,2025-04-01 14:55:59.999,1087007.58085,2051,917.717,565706.80402,0
6656,2025-04-01 14:56:00,616.09,616.25,615.53,615.58,956.976,2025-04-01 14:56:59.999,589333.59897,2023,535.994,330065.95852,0
6657,2025-04-01 14:57:00,615.58,615.71,615.3,615.31,904.996,2025-04-01 14:57:59.999,557041.95946,1823,497.699,306347.80809,0
6658,2025-04-01 14:58:00,615.31,615.41,615.11,615.41,981.922,2025-04-01 14:58:59.999,604105.63244,1683,429.022,263947.3301,0
6659,2025-04-01 14:59:00,615.4,615.62,615.3,615.32,1221.304,2025-04-01 14:59:59.999,751716.5372,1963,488.139,300453.5557,0
6660,2025-04-01 15:00:00,615.32,615.99,615.32,615.99,1312.731,2025-04-01 15:00:59.999,808250.949,2418,735.443,452807.3097,0
6661,2025-04-01 15:01:00,615.98,616.57,615.98,616.2,2283.29,2025-04-01 15:01:59.999,1407194.46468,2283,1242.402,765648.57393,0
6662,2025-04-01 15:02:00,616.2,616.2,615.69,615.9,1249.696,2025-04-01 15:02:59.999,769718.08752,2459,458.187,282201.90898,0
6663,2025-04-01 15:03:00,615.91,616.38,615.9,616.23,2043.395,2025-04-01 15:03:59.999,1259049.26161,2380,926.649,570926.54673,0
6664,2025-04-01 15:04:00,616.23,616.4,615.75,616.34,1309.886,2025-04-01 15:04:59.999,806922.85408,2146,610.419,376026.23845,0
6665,2025-04-01 15:05:00,616.34,616.88,616.0,616.03,988.946,2025-04-01 15:05:59.999,609721.84678,2271,578.429,356634.19614,0
6666,2025-04-01 15:06:00,616.02,616.08,615.51,615.77,1022.36,2025-04-01 15:06:59.999,629524.66338,1903,551.652,339680.00935,0
6667,2025-04-01 15:07:00,615.78,616.09,615.64,615.85,981.272,2025-04-01 15:07:59.999,604309.47311,1933,531.314,327204.3394,0
6668,2025-04-01 15:08:00,615.84,616.1,615.84,615.9,1254.795,2025-04-01 15:08:59.999,772862.08685,1835,501.636,308968.87129,0
6669,2025-04-01 15:09:00,615.89,616.17,615.87,615.99,1164.875,2025-04-01 15:09:59.999,717536.24809,1804,567.747,349723.46259,0
6670,2025-04-01 15:10:00,615.99,616.02,615.87,615.99,1065.353,2025-04-01 15:10:59.999,656195.13529,1547,473.72,291784.01063,0
6671,2025-04-01 15:11:00,615.99,616.2,615.68,615.83,1643.925,2025-04-01 15:11:59.999,1012581.70465,2762,704.859,434158.67667,0
6672,2025-04-01 15:12:00,615.84,616.11,615.51,615.67,1528.609,2025-04-01 15:12:59.999,941203.33001,2409,701.911,432183.40167,0
6673,2025-04-01 15:13:00,615.66,615.73,615.35,615.7,1518.617,2025-04-01 15:13:59.999,934867.51764,2065,649.453,399805.47607,0
6674,2025-04-01 15:14:00,615.69,616.46,615.69,616.26,2231.579,2025-04-01 15:14:59.999,1374402.32008,2999,964.787,594227.2257,0
6675,2025-04-01 15:15:00,616.26,616.37,615.83,616.22,1844.113,2025-04-01 15:15:59.999,1136341.8847,3117,893.924,550852.21077,0
6676,2025-04-01 15:16:00,616.22,616.45,616.02,616.29,979.64,2025-04-01 15:16:59.999,603691.28898,1944,522.356,321900.429,0
6677,2025-04-01 15:17:00,616.3,616.99,616.3,616.84,1510.547,2025-04-01 15:17:59.999,931472.96502,2614,955.732,589348.63507,0
6678,2025-04-01 15:18:00,616.85,617.33,616.79,616.98,1937.695,2025-04-01 15:18:59.999,1195594.00265,2997,1112.536,686454.59396,0
6679,2025-04-01 15:19:00,616.99,617.08,616.41,616.65,1120.488,2025-04-01 15:19:59.999,691028.37696,2372,536.727,331023.90007,0
6680,2025-04-01 15:20:00,616.65,616.7,615.56,615.57,1782.715,2025-04-01 15:20:59.999,1098297.42848,2471,563.739,347284.11141,0
6681,2025-04-01 15:21:00,615.57,616.0,614.89,616.0,2557.525,2025-04-01 15:21:59.999,1573419.87946,3079,1274.637,784115.6996,0
6682,2025-04-01 15:22:00,616.0,616.69,616.0,616.61,924.485,2025-04-01 15:22:59.999,569860.71541,1841,513.925,316782.86275,0
6683,2025-04-01 15:23:00,616.61,616.87,616.14,616.33,1116.438,2025-04-01 15:23:59.999,688358.19992,2048,544.027,335434.76494,0
6684,2025-04-01 15:24:00,616.33,616.8,616.32,616.77,776.541,2025-04-01 15:24:59.999,478814.82938,1530,386.528,238334.17658,0
6685,2025-04-01 15:25:00,616.76,616.85,616.52,616.59,979.336,2025-04-01 15:25:59.999,603956.7232,1777,499.398,307975.07442,0
6686,2025-04-01 15:26:00,616.59,616.75,616.5,616.74,956.237,2025-04-01 15:26:59.999,589651.19698,1584,359.457,221656.08403,0
6687,2025-04-01 15:27:00,616.75,616.85,616.4,616.7,1401.393,2025-04-01 15:27:59.999,864236.63622,1991,563.85,347714.20106,0
6688,2025-04-01 15:28:00,616.69,617.25,616.69,617.16,1026.443,2025-04-01 15:28:59.999,633286.46613,1610,556.346,343252.09164,0
6689,2025-04-01 15:29:00,617.16,617.25,616.75,616.99,1587.331,2025-04-01 15:29:59.999,979321.46435,1659,504.375,311188.39462,0
6690,2025-04-01 15:30:00,617.0,617.3,616.99,617.16,1134.788,2025-04-01 15:30:59.999,700386.84462,1642,533.148,329052.43804,0
6691,2025-04-01 15:31:00,617.17,617.23,617.01,617.15,876.291,2025-04-01 15:31:59.999,540793.2864,1501,395.165,243873.59642,0
6692,2025-04-01 15:32:00,617.15,617.2,616.83,616.92,1258.622,2025-04-01 15:32:59.999,776579.94569,1925,581.14,358568.0443,0
6693,2025-04-01 15:33:00,616.92,616.92,616.41,616.59,1242.261,2025-04-01 15:33:59.999,766020.50252,2074,568.565,350596.3931,0
6694,2025-04-01 15:34:00,616.59,616.7,615.78,616.08,1470.128,2025-04-01 15:34:59.999,905987.8998,2445,448.105,276140.31256,0
6695,2025-04-01 15:35:00,616.09,616.3,615.59,615.89,1660.853,2025-04-01 15:35:59.999,1023044.75584,2412,517.544,318813.43499,0
6696,2025-04-01 15:36:00,615.9,616.0,615.39,615.85,2597.449,2025-04-01 15:36:59.999,1599176.58574,2879,969.014,596535.31548,0
6697,2025-04-01 15:37:00,615.84,616.27,615.83,616.17,1033.675,2025-04-01 15:37:59.999,636729.16479,2037,533.45,328589.08522,0
6698,2025-04-01 15:38:00,616.18,616.27,615.95,616.17,1416.611,2025-04-01 15:38:59.999,872823.91058,1747,508.106,313067.32947,0
6699,2025-04-01 15:39:00,616.18,616.18,615.85,616.04,871.286,2025-04-01 15:39:59.999,536735.15293,1506,381.198,234824.73251,0
6700,2025-04-01 15:40:00,616.04,616.19,615.87,615.95,1165.648,2025-04-01 15:40:59.999,718075.71211,1903,439.65,270836.70851,0
6701,2025-04-01 15:41:00,615.94,616.06,615.69,615.97,1078.109,2025-04-01 15:41:59.999,664022.35147,1989,588.785,362633.90019,0
6702,2025-04-01 15:42:00,615.97,616.01,615.71,615.88,1169.757,2025-04-01 15:42:59.999,720445.62734,1799,537.443,331004.74211,0
6703,2025-04-01 15:43:00,615.88,616.19,615.78,616.17,1011.824,2025-04-01 15:43:59.999,623219.41673,1552,418.337,257673.23686,0
6704,2025-04-01 15:44:00,616.16,616.5,616.14,616.42,1091.7,2025-04-01 15:44:59.999,672822.45464,1822,663.595,408985.56158,0
6705,2025-04-01 15:45:00,616.42,617.2,616.41,617.01,1369.639,2025-04-01 15:45:59.999,844781.43448,2417,526.388,324676.67616,0
6706,2025-04-01 15:46:00,617.01,617.01,616.5,616.7,1406.507,2025-04-01 15:46:59.999,867545.11135,1992,692.996,427450.7597,0
6707,2025-04-01 15:47:00,616.7,616.7,616.43,616.53,1446.189,2025-04-01 15:47:59.999,891703.19249,1413,763.905,471042.52331,0
6708,2025-04-01 15:48:00,616.53,617.11,616.53,616.96,2458.012,2025-04-01 15:48:59.999,1516316.89472,2380,1357.716,837456.52814,0
6709,2025-04-01 15:49:00,616.96,617.0,616.71,616.81,1325.668,2025-04-01 15:49:59.999,817785.25695,1615,567.316,349964.23221,0
6710,2025-04-01 15:50:00,616.82,617.1,616.82,617.09,768.008,2025-04-01 15:50:59.999,473835.81978,1114,407.526,251432.00518,0
6711,2025-04-01 15:51:00,617.1,617.1,616.6,616.77,1169.272,2025-04-01 15:51:59.999,721357.13145,1517,486.535,300162.41699,0
6712,2025-04-01 15:52:00,616.78,616.79,616.41,616.5,1404.491,2025-04-01 15:52:59.999,866023.17754,2086,521.599,321605.79683,0
6713,2025-04-01 15:53:00,616.5,616.69,616.37,616.38,1110.752,2025-04-01 15:53:59.999,684863.49334,1848,436.431,269095.64393,0
6714,2025-04-01 15:54:00,616.38,616.46,616.06,616.15,1198.427,2025-04-01 15:54:59.999,738521.77156,1509,496.792,306150.3715,0
6715,2025-04-01 15:55:00,616.14,616.15,615.51,615.67,1483.0,2025-04-01 15:55:59.999,913557.18306,1791,572.792,352870.18043,0
6716,2025-04-01 15:56:00,615.67,616.06,615.59,616.05,2664.691,2025-04-01 15:56:59.999,1640769.80168,2595,1479.251,910826.80669,0
6717,2025-04-01 15:57:00,616.05,616.09,615.25,615.42,1508.019,2025-04-01 15:57:59.999,928529.20071,2372,540.873,333072.83663,0
6718,2025-04-01 15:58:00,615.42,615.42,614.87,615.4,2094.859,2025-04-01 15:58:59.999,1288516.40354,1864,1612.234,991634.63267,0
6719,2025-04-01 15:59:00,615.4,615.41,615.01,615.26,926.991,2025-04-01 15:59:59.999,570352.43733,1295,575.987,354383.21492,0
6720,2025-04-01 16:00:00,615.25,615.25,614.5,614.51,1925.331,2025-04-01 16:00:59.999,1184125.36837,3064,865.584,532299.62197,0
6721,2025-04-01 16:01:00,614.5,615.03,614.41,614.85,1514.299,2025-04-01 16:01:59.999,930923.79561,2214,797.396,490210.34334,0
6722,2025-04-01 16:02:00,614.85,615.89,614.84,615.37,1294.674,2025-04-01 16:02:59.999,796657.14786,2655,719.5,442713.56096,0
6723,2025-04-01 16:03:00,615.37,615.49,614.8,614.9,1485.539,2025-04-01 16:03:59.999,913576.85079,2821,604.12,371519.35532,0
6724,2025-04-01 16:04:00,614.91,615.43,614.89,614.99,1363.27,2025-04-01 16:04:59.999,838463.26283,2425,505.953,311176.95301,0
6725,2025-04-01 16:05:00,614.99,615.54,614.98,615.18,1560.287,2025-04-01 16:05:59.999,959988.01363,2646,661.084,406734.29713,0
6726,2025-04-01 16:06:00,615.17,615.19,613.87,614.32,5043.641,2025-04-01 16:06:59.999,3097800.9852,4243,2143.599,1316471.54522,0
6727,2025-04-01 16:07:00,614.32,614.65,614.04,614.22,2632.384,2025-04-01 16:07:59.999,1617061.38245,2842,1619.438,994871.08347,0
6728,2025-04-01 16:08:00,614.21,614.49,613.79,614.07,1576.805,2025-04-01 16:08:59.999,968558.33333,3512,575.289,353361.54851,0
6729,2025-04-01 16:09:00,614.07,614.2,613.4,613.55,1428.806,2025-04-01 16:09:59.999,876831.79364,2300,709.847,435602.58253,0
6730,2025-04-01 16:10:00,613.55,614.46,613.55,614.46,1437.537,2025-04-01 16:10:59.999,882808.93883,1614,1018.259,625355.52464,0
6731,2025-04-01 16:11:00,614.46,614.5,614.04,614.5,1008.807,2025-04-01 16:11:59.999,619717.35209,2312,444.605,273131.80083,0
6732,2025-04-01 16:12:00,614.49,614.5,613.13,613.34,1825.909,2025-04-01 16:12:59.999,1120410.09745,3140,625.483,383718.72895,0
6733,2025-04-01 16:13:00,613.33,613.87,612.99,613.27,1271.911,2025-04-01 16:13:59.999,780225.55629,2653,360.257,220984.52749,0
6734,2025-04-01 16:14:00,613.27,613.32,612.9,613.1,1141.306,2025-04-01 16:14:59.999,699801.40337,1874,546.101,334840.80664,0
6735,2025-04-01 16:15:00,613.11,614.26,613.11,614.01,1073.002,2025-04-01 16:15:59.999,658616.37358,1602,783.74,481068.48724,0
6736,2025-04-01 16:16:00,614.01,614.29,613.65,613.82,713.317,2025-04-01 16:16:59.999,437976.11277,1605,354.301,217540.59549,0
6737,2025-04-01 16:17:00,613.81,614.2,613.8,613.98,943.046,2025-04-01 16:17:59.999,579016.73137,2414,376.537,231187.10747,0
6738,2025-04-01 16:18:00,613.98,614.19,613.27,613.28,662.857,2025-04-01 16:18:59.999,406875.16585,1408,340.573,209064.5735,0
6739,2025-04-01 16:19:00,613.27,613.71,613.1,613.48,1207.818,2025-04-01 16:19:59.999,740773.72991,2462,452.012,277228.07333,0
6740,2025-04-01 16:20:00,613.47,613.99,613.34,613.83,961.077,2025-04-01 16:20:59.999,589862.45467,1756,412.684,253290.49758,0
6741,2025-04-01 16:21:00,613.83,613.95,612.79,612.84,1152.728,2025-04-01 16:21:59.999,707065.61279,2870,477.584,292991.66678,0
6742,2025-04-01 16:22:00,612.84,613.1,612.71,612.94,929.594,2025-04-01 16:22:59.999,569765.02359,1994,368.076,225591.77647,0
6743,2025-04-01 16:23:00,612.94,613.09,612.5,613.02,1048.315,2025-04-01 16:23:59.999,642409.96055,2453,408.466,250309.84257,0
6744,2025-04-01 16:24:00,613.02,613.15,612.7,612.9,878.716,2025-04-01 16:24:59.999,538574.40342,1809,320.257,196282.62618,0
6745,2025-04-01 16:25:00,612.89,612.98,612.48,612.54,610.16,2025-04-01 16:25:59.999,373865.73416,1351,326.019,199755.89294,0
6746,2025-04-01 16:26:00,612.54,612.68,612.25,612.44,741.165,2025-04-01 16:26:59.999,453984.43816,1409,416.148,254909.94265,0
6747,2025-04-01 16:27:00,612.44,612.61,612.31,612.38,759.392,2025-04-01 16:27:59.999,465095.70231,1345,343.817,210575.15954,0
6748,2025-04-01 16:28:00,612.37,612.44,611.92,612.15,1167.152,2025-04-01 16:28:59.999,714509.18497,2093,460.342,281818.34222,0
6749,2025-04-01 16:29:00,612.14,612.15,611.85,612.0,722.052,2025-04-01 16:29:59.999,441891.47346,1266,234.269,143373.52639,0
6750,2025-04-01 16:30:00,612.0,612.5,612.0,612.2,1272.923,2025-04-01 16:30:59.999,779317.49636,1683,904.084,553472.90078,0
6751,2025-04-01 16:31:00,612.2,612.84,612.19,612.71,660.644,2025-04-01 16:31:59.999,404689.50522,1751,239.982,147002.36485,0
6752,2025-04-01 16:32:00,612.71,613.03,612.7,612.85,641.313,2025-04-01 16:32:59.999,393075.56173,1368,332.101,203551.21297,0
6753,2025-04-01 16:33:00,612.86,613.1,612.25,612.46,742.865,2025-04-01 16:33:59.999,455160.05309,1894,278.496,170613.85574,0
6754,2025-04-01 16:34:00,612.45,612.6,612.17,612.59,644.177,2025-04-01 16:34:59.999,394475.05795,1629,293.042,179459.03928,0
6755,2025-04-01 16:35:00,612.58,612.99,612.58,612.99,529.111,2025-04-01 16:35:59.999,324244.67993,1335,235.809,144506.8609,0
6756,2025-04-01 16:36:00,612.99,613.2,612.35,612.61,738.298,2025-04-01 16:36:59.999,452411.31929,1741,350.256,214633.73945,0
6757,2025-04-01 16:37:00,612.61,612.65,611.97,612.0,823.481,2025-04-01 16:37:59.999,504192.64303,1275,346.473,212105.81324,0
6758,2025-04-01 16:38:00,612.0,612.0,611.66,611.98,876.919,2025-04-01 16:38:59.999,536542.03546,1299,348.742,213389.82291,0
6759,2025-04-01 16:39:00,611.98,612.1,611.13,612.09,1294.243,2025-04-01 16:39:59.999,791664.55739,1657,368.087,225212.28913,0
6760,2025-04-01 16:40:00,612.09,612.67,611.94,612.52,449.725,2025-04-01 16:40:59.999,275313.20108,1259,198.96,121795.03364,0
6761,2025-04-01 16:41:00,612.52,612.59,612.13,612.36,512.128,2025-04-01 16:41:59.999,313609.51533,1388,169.413,103743.22169,0
6762,2025-04-01 16:42:00,612.36,612.36,611.72,611.83,497.233,2025-04-01 16:42:59.999,304318.65182,1272,206.13,126154.7775,0
6763,2025-04-01 16:43:00,611.83,611.9,611.43,611.74,547.374,2025-04-01 16:43:59.999,334820.42878,1115,290.06,177425.36844,0
6764,2025-04-01 16:44:00,611.74,611.9,611.51,611.51,302.073,2025-04-01 16:44:59.999,184783.7274,847,82.984,50761.17655,0
6765,2025-04-01 16:45:00,611.51,611.8,611.32,611.8,489.447,2025-04-01 16:45:59.999,299279.16195,1037,205.837,125859.11891,0
6766,2025-04-01 16:46:00,611.79,612.0,611.54,611.84,589.328,2025-04-01 16:46:59.999,360544.70101,1118,228.638,139869.45153,0
6767,2025-04-01 16:47:00,611.84,611.88,611.67,611.85,674.755,2025-04-01 16:47:59.999,412785.34379,935,200.383,122585.54474,0
6768,2025-04-01 16:48:00,611.85,612.52,611.66,611.66,911.207,2025-04-01 16:48:59.999,557619.64551,1742,301.411,184479.80483,0
6769,2025-04-01 16:49:00,611.67,611.77,611.1,611.11,1315.391,2025-04-01 16:49:59.999,804289.88381,1660,495.563,303000.71042,0
6770,2025-04-01 16:50:00,611.1,611.17,610.6,610.85,1495.316,2025-04-01 16:50:59.999,913472.62554,1784,336.402,205483.92563,0
6771,2025-04-01 16:51:00,610.86,613.0,610.86,612.98,2109.652,2025-04-01 16:51:59.999,1290636.0374,3343,1208.312,739189.70242,0
6772,2025-04-01 16:52:00,612.99,615.34,612.89,613.88,1607.027,2025-04-01 16:52:59.999,987202.05784,5639,556.642,341932.93421,0
6773,2025-04-01 16:53:00,613.87,614.7,613.5,614.53,1943.435,2025-04-01 16:53:59.999,1193622.99457,3294,909.852,558802.76334,0
6774,2025-04-01 16:54:00,614.53,614.53,612.57,612.82,2244.535,2025-04-01 16:54:59.999,1376536.53449,4173,636.629,390315.92869,0
6775,2025-04-01 16:55:00,612.82,613.8,612.58,612.64,2011.488,2025-04-01 16:55:59.999,1233250.53425,4209,792.581,485959.79752,0
6776,2025-04-01 16:56:00,612.65,612.89,612.03,612.03,2204.38,2025-04-01 16:56:59.999,1350231.80019,4252,857.679,525345.13269,0
6777,2025-04-01 16:57:00,612.04,612.04,611.22,611.29,2710.036,2025-04-01 16:57:59.999,1657641.03629,5284,1209.936,740068.57061,0
6778,2025-04-01 16:58:00,611.29,611.88,610.6,610.7,2917.243,2025-04-01 16:58:59.999,1783315.90298,5019,1279.576,782232.15824,0
6779,2025-04-01 16:59:00,610.69,611.0,610.44,610.64,4097.418,2025-04-01 16:59:59.999,2502246.31223,5629,2062.936,1259798.25834,0
6780,2025-04-01 17:00:00,610.65,610.85,610.04,610.27,3046.097,2025-04-01 17:00:59.999,1859273.75785,4398,1619.534,988547.31163,0
6781,2025-04-01 17:01:00,610.26,610.27,609.35,609.72,4270.983,2025-04-01 17:01:59.999,2603759.68268,6216,1836.11,1119327.75906,0
6782,2025-04-01 17:02:00,609.72,609.86,608.95,608.95,3322.53,2025-04-01 17:02:59.999,2024304.5527,4844,1400.447,853235.42807,0
6783,2025-04-01 17:03:00,608.95,610.51,608.91,609.8,5025.204,2025-04-01 17:03:59.999,3063160.17215,7139,2761.299,1683264.66658,0
6784,2025-04-01 17:04:00,609.8,611.34,609.8,610.27,4239.476,2025-04-01 17:04:59.999,2588649.79649,6855,1951.883,1191863.09335,0
6785,2025-04-01 17:05:00,610.27,610.28,609.25,609.32,4050.611,2025-04-01 17:05:59.999,2470122.37883,4070,1498.723,913891.14342,0
6786,2025-04-01 17:06:00,609.32,609.4,608.95,609.01,4197.749,2025-04-01 17:06:59.999,2557147.87029,4453,1970.382,1200286.17273,0
6787,2025-04-01 17:07:00,609.01,609.43,608.69,608.76,4624.899,2025-04-01 17:07:59.999,2816751.71198,4421,1956.105,1191354.88498,0
6788,2025-04-01 17:08:00,608.76,608.85,608.26,608.48,3855.677,2025-04-01 17:08:59.999,2346093.71469,4642,1734.185,1055212.58832,0
6789,2025-04-01 17:09:00,608.48,608.8,608.13,608.18,2792.103,2025-04-01 17:09:59.999,1698737.54055,3978,1012.697,616155.91749,0
6790,2025-04-01 17:10:00,608.18,608.19,607.6,607.61,2629.866,2025-04-01 17:10:59.999,1598626.72074,3888,984.52,598431.26681,0
6791,2025-04-01 17:11:00,607.6,608.2,606.87,608.06,4207.996,2025-04-01 17:11:59.999,2556578.57141,5531,1592.034,967226.50821,0
6792,2025-04-01 17:12:00,608.06,608.49,607.74,607.77,2100.844,2025-04-01 17:12:59.999,1277536.86767,3170,793.982,482831.68472,0
6793,2025-04-01 17:13:00,607.76,608.1,607.61,607.74,1941.511,2025-04-01 17:13:59.999,1180056.61235,2612,748.349,454851.77332,0
6794,2025-04-01 17:14:00,607.74,608.38,607.62,608.19,2956.624,2025-04-01 17:14:59.999,1797472.13215,2603,1859.914,1130751.75441,0
6795,2025-04-01 17:15:00,608.18,609.18,607.73,608.51,3797.169,2025-04-01 17:15:59.999,2310245.42814,3715,2022.051,1230113.50654,0
6796,2025-04-01 17:16:00,608.5,610.0,608.47,609.92,3206.722,2025-04-01 17:16:59.999,1953843.24122,3782,1926.273,1173581.35576,0
6797,2025-04-01 17:17:00,609.92,610.01,609.5,609.85,2540.349,2025-04-01 17:17:59.999,1549048.35102,2943,1322.284,806274.44711,0
6798,2025-04-01 17:18:00,609.85,610.47,609.75,609.88,1872.86,2025-04-01 17:18:59.999,1142568.74471,2741,763.159,465608.55054,0
6799,2025-04-01 17:19:00,609.87,610.11,609.54,609.77,1450.736,2025-04-01 17:19:59.999,884783.59964,1523,400.939,244504.44961,0
6800,2025-04-01 17:20:00,609.77,609.78,608.82,609.3,1093.767,2025-04-01 17:20:59.999,666180.02136,2006,502.382,305950.26579,0
6801,2025-04-01 17:21:00,609.3,609.37,608.65,608.68,1069.366,2025-04-01 17:21:59.999,651312.17952,1889,568.56,346279.23244,0
6802,2025-04-01 17:22:00,608.68,609.19,608.67,608.96,888.451,2025-04-01 17:22:59.999,541077.61004,1379,568.198,346044.12643,0
6803,2025-04-01 17:23:00,608.97,609.2,608.7,608.97,881.417,2025-04-01 17:23:59.999,536746.40348,1547,530.173,322852.48023,0
6804,2025-04-01 17:24:00,608.97,608.98,608.86,608.94,624.179,2025-04-01 17:24:59.999,380070.13289,966,348.442,212170.27373,0
6805,2025-04-01 17:25:00,608.95,609.0,608.77,608.94,840.181,2025-04-01 17:25:59.999,511570.65423,1374,435.835,265370.52896,0
6806,2025-04-01 17:26:00,608.93,608.94,608.65,608.87,1021.251,2025-04-01 17:26:59.999,621731.87434,1407,527.316,321035.42477,0
6807,2025-04-01 17:27:00,608.87,609.44,608.73,609.34,1090.715,2025-04-01 17:27:59.999,664314.37405,1613,598.084,364277.10599,0
6808,2025-04-01 17:28:00,609.35,609.35,608.88,608.98,642.102,2025-04-01 17:28:59.999,391106.02266,1369,309.387,188450.47615,0
6809,2025-04-01 17:29:00,608.97,609.13,608.81,608.98,769.173,2025-04-01 17:29:59.999,468426.8527,1190,332.744,202641.56526,0
6810,2025-04-01 17:30:00,608.98,609.36,608.76,609.36,771.023,2025-04-01 17:30:59.999,469496.07552,1395,437.7,266532.71616,0
6811,2025-04-01 17:31:00,609.36,609.74,609.22,609.67,840.653,2025-04-01 17:31:59.999,512368.49821,1223,479.778,292420.95815,0
6812,2025-04-01 17:32:00,609.66,610.0,609.6,609.67,858.464,2025-04-01 17:32:59.999,523450.25209,1287,510.887,311503.33002,0
6813,2025-04-01 17:33:00,609.67,609.89,609.66,609.76,636.274,2025-04-01 17:33:59.999,387998.85272,900,390.693,238242.81511,0
6814,2025-04-01 17:34:00,609.75,609.97,609.74,609.82,553.128,2025-04-01 17:34:59.999,337307.47814,847,325.291,198367.25432,0
6815,2025-04-01 17:35:00,609.82,609.95,609.79,609.89,412.508,2025-04-01 17:35:59.999,251568.62432,662,171.579,104636.70149,0
6816,2025-04-01 17:36:00,609.89,609.94,609.35,609.36,680.973,2025-04-01 17:36:59.999,415202.1571,887,226.982,138396.08312,0
6817,2025-04-01 17:37:00,609.36,609.5,608.88,609.05,633.132,2025-04-01 17:37:59.999,385719.12471,1150,377.902,230236.28678,0
6818,2025-04-01 17:38:00,609.05,609.19,608.89,609.15,675.64,2025-04-01 17:38:59.999,411525.09131,1062,325.369,198177.63374,0
6819,2025-04-01 17:39:00,609.15,609.15,608.76,608.95,630.588,2025-04-01 17:39:59.999,383973.07853,1011,369.846,225203.96917,0
6820,2025-04-01 17:40:00,608.96,609.25,608.88,609.11,546.811,2025-04-01 17:40:59.999,333020.76449,849,404.252,246193.95291,0
6821,2025-04-01 17:41:00,609.1,609.69,609.06,609.52,792.649,2025-04-01 17:41:59.999,482997.20707,1076,578.147,352279.27717,0
6822,2025-04-01 17:42:00,609.52,609.74,609.41,609.47,547.11,2025-04-01 17:42:59.999,333506.73018,811,370.116,225615.90737,0
6823,2025-04-01 17:43:00,609.47,609.56,609.05,609.12,701.046,2025-04-01 17:43:59.999,427188.25972,931,280.549,170940.77445,0
6824,2025-04-01 17:44:00,609.12,609.2,608.95,608.95,323.245,2025-04-01 17:44:59.999,196879.86911,698,171.61,104521.86835,0
6825,2025-04-01 17:45:00,608.95,609.29,608.95,609.12,445.787,2025-04-01 17:45:59.999,271522.51484,907,261.98,159567.43269,0
6826,2025-04-01 17:46:00,609.13,610.7,609.13,609.97,4088.063,2025-04-01 17:46:59.999,2493917.70092,2631,2280.083,1390520.60907,0
6827,2025-04-01 17:47:00,609.97,610.2,609.97,610.12,415.163,2025-04-01 17:47:59.999,253294.57745,881,301.698,184064.74988,0
6828,2025-04-01 17:48:00,610.11,610.14,609.77,610.0,329.08,2025-04-01 17:48:59.999,200737.22327,758,148.229,90423.98074,0
6829,2025-04-01 17:49:00,610.0,610.4,609.99,610.39,539.115,2025-04-01 17:49:59.999,328983.5962,691,359.433,219337.52077,0
6830,2025-04-01 17:50:00,610.39,610.39,609.94,610.37,455.517,2025-04-01 17:50:59.999,277962.9318,834,338.208,206378.5371,0
6831,2025-04-01 17:51:00,610.38,610.65,610.31,610.65,421.815,2025-04-01 17:51:59.999,257486.91193,694,338.026,206339.43493,0
6832,2025-04-01 17:52:00,610.65,610.66,610.31,610.31,364.263,2025-04-01 17:52:59.999,222364.43172,768,180.275,110051.48941,0
6833,2025-04-01 17:53:00,610.31,610.32,610.05,610.14,415.275,2025-04-01 17:53:59.999,253383.74508,630,237.892,145145.18788,0
6834,2025-04-01 17:54:00,610.13,610.14,609.73,609.78,353.072,2025-04-01 17:54:59.999,215322.44261,619,226.674,138233.93144,0
6835,2025-04-01 17:55:00,609.77,609.86,609.45,609.69,361.608,2025-04-01 17:55:59.999,220465.49625,1033,223.68,136373.28493,0
6836,2025-04-01 17:56:00,609.69,609.82,609.44,609.44,365.386,2025-04-01 17:56:59.999,222721.73439,787,273.668,166814.67673,0
6837,2025-04-01 17:57:00,609.45,609.85,609.44,609.82,247.596,2025-04-01 17:57:59.999,150949.94421,585,131.22,79997.51111,0
6838,2025-04-01 17:58:00,609.82,609.93,609.47,609.55,319.125,2025-04-01 17:58:59.999,194563.676,669,144.944,88371.63947,0
6839,2025-04-01 17:59:00,609.56,609.65,609.4,609.55,239.006,2025-04-01 17:59:59.999,145684.82853,782,127.832,77919.64604,0
6840,2025-04-01 18:00:00,609.54,609.87,609.5,609.79,326.617,2025-04-01 18:00:59.999,199141.38913,1239,229.713,140059.92333,0
6841,2025-04-01 18:01:00,609.79,609.81,609.3,609.35,323.981,2025-04-01 18:01:59.999,197449.88882,988,164.612,100324.50341,0
6842,2025-04-01 18:02:00,609.34,609.46,609.04,609.37,380.889,2025-04-01 18:02:59.999,232046.54044,1010,276.761,168609.48543,0
6843,2025-04-01 18:03:00,609.37,609.37,609.13,609.27,451.183,2025-04-01 18:03:59.999,274878.48456,750,237.71,144819.43863,0
6844,2025-04-01 18:04:00,609.27,609.27,608.76,609.1,468.374,2025-04-01 18:04:59.999,285221.15289,962,284.775,173407.13101,0
6845,2025-04-01 18:05:00,609.1,609.17,608.7,609.16,360.789,2025-04-01 18:05:59.999,219696.18705,986,200.951,122372.63282,0
6846,2025-04-01 18:06:00,609.17,609.17,608.65,609.0,322.538,2025-04-01 18:06:59.999,196377.24881,932,163.647,99637.12145,0
6847,2025-04-01 18:07:00,609.0,609.0,608.39,608.4,233.807,2025-04-01 18:07:59.999,142298.06138,811,107.018,65136.24708,0
6848,2025-04-01 18:08:00,608.4,608.64,608.2,608.57,315.188,2025-04-01 18:08:59.999,191759.2404,1066,238.796,145280.83732,0
6849,2025-04-01 18:09:00,608.57,608.58,608.26,608.38,282.524,2025-04-01 18:09:59.999,171890.14431,850,141.416,86037.55089,0
6850,2025-04-01 18:10:00,608.39,608.39,608.25,608.29,197.91,2025-04-01 18:10:59.999,120392.45336,489,124.705,75859.3367,0
6851,2025-04-01 18:11:00,608.29,608.31,608.1,608.29,423.722,2025-04-01 18:11:59.999,257702.94592,1047,188.498,114643.99629,0
6852,2025-04-01 18:12:00,608.28,608.28,608.05,608.11,219.072,2025-04-01 18:12:59.999,133230.34173,571,138.8,84414.2024,0
6853,2025-04-01 18:13:00,608.11,608.55,608.11,608.31,360.986,2025-04-01 18:13:59.999,219592.21206,659,270.932,164808.83511,0
6854,2025-04-01 18:14:00,608.3,608.31,607.9,607.91,177.326,2025-04-01 18:14:59.999,107837.99188,438,100.284,60991.57078,0
6855,2025-04-01 18:15:00,607.91,608.1,607.85,607.89,217.938,2025-04-01 18:15:59.999,132495.47482,567,148.661,90378.88679,0
6856,2025-04-01 18:16:00,607.89,608.05,607.67,607.68,442.006,2025-04-01 18:16:59.999,268647.33904,782,323.136,196395.73985,0
6857,2025-04-01 18:17:00,607.68,608.03,607.67,607.9,353.798,2025-04-01 18:17:59.999,215048.57887,949,273.405,166182.46838,0
6858,2025-04-01 18:18:00,607.9,607.9,607.62,607.68,163.154,2025-04-01 18:18:59.999,99145.86,555,74.471,45254.32061,0
6859,2025-04-01 18:19:00,607.68,607.9,607.65,607.9,211.326,2025-04-01 18:19:59.999,128437.59882,763,107.368,65252.99492,0
6860,2025-04-01 18:20:00,607.9,608.15,607.89,608.01,208.272,2025-04-01 18:20:59.999,126633.12884,698,99.985,60789.3453,0
6861,2025-04-01 18:21:00,608.01,608.01,607.6,607.69,303.221,2025-04-01 18:21:59.999,184275.06349,1079,126.698,76995.8887,0
6862,2025-04-01 18:22:00,607.68,607.69,607.55,607.59,115.747,2025-04-01 18:22:59.999,70328.00532,367,36.928,22437.80231,0
6863,2025-04-01 18:23:00,607.58,607.98,607.58,607.97,224.484,2025-04-01 18:23:59.999,136427.87236,459,140.89,85624.69521,0
6864,2025-04-01 18:24:00,607.98,607.98,607.7,607.77,125.656,2025-04-01 18:24:59.999,76364.96492,413,64.91,39448.11665,0
6865,2025-04-01 18:25:00,607.76,607.87,607.59,607.73,323.553,2025-04-01 18:25:59.999,196632.39749,524,126.351,76778.4776,0
6866,2025-04-01 18:26:00,607.74,608.13,607.74,608.1,248.525,2025-04-01 18:26:59.999,151108.7255,596,137.547,83628.30672,0
6867,2025-04-01 18:27:00,608.09,608.29,608.0,608.01,351.888,2025-04-01 18:27:59.999,214005.32102,591,165.387,100580.95063,0
6868,2025-04-01 18:28:00,608.0,608.21,608.0,608.2,130.958,2025-04-01 18:28:59.999,79635.2132,366,95.379,58000.19551,0
6869,2025-04-01 18:29:00,608.2,608.3,608.11,608.28,315.044,2025-04-01 18:29:59.999,191622.97214,423,239.312,145557.47241,0
6870,2025-04-01 18:30:00,608.29,608.29,608.01,608.01,141.96,2025-04-01 18:30:59.999,86342.5287,482,95.383,58014.10111,0
6871,2025-04-01 18:31:00,608.01,608.18,607.78,608.0,123.252,2025-04-01 18:31:59.999,74936.06857,584,80.946,49213.82824,0
6872,2025-04-01 18:32:00,608.01,608.23,607.81,608.17,182.782,2025-04-01 18:32:59.999,111130.49626,558,111.407,67737.87233,0
6873,2025-04-01 18:33:00,608.17,608.3,608.08,608.24,81.879,2025-04-01 18:33:59.999,49799.67774,392,50.319,30603.84562,0
6874,2025-04-01 18:34:00,608.24,608.29,608.01,608.02,181.696,2025-04-01 18:34:59.999,110507.3492,502,87.366,53138.8047,0
6875,2025-04-01 18:35:00,608.02,608.38,607.88,608.38,173.554,2025-04-01 18:35:59.999,105521.41017,544,126.892,77152.57621,0
6876,2025-04-01 18:36:00,608.38,608.63,608.3,608.44,173.505,2025-04-01 18:36:59.999,105565.29535,671,99.999,60841.25727,0
6877,2025-04-01 18:37:00,608.44,608.48,608.27,608.48,90.471,2025-04-01 18:37:59.999,55035.87346,374,55.067,33499.99522,0
6878,2025-04-01 18:38:00,608.48,608.5,608.3,608.39,104.866,2025-04-01 18:38:59.999,63804.58577,550,61.155,37209.43601,0
6879,2025-04-01 18:39:00,608.39,608.6,608.23,608.24,157.808,2025-04-01 18:39:59.999,96003.73435,504,93.283,56751.17415,0
6880,2025-04-01 18:40:00,608.24,608.6,608.24,608.6,104.369,2025-04-01 18:40:59.999,63496.38422,365,84.633,51489.91602,0
6881,2025-04-01 18:41:00,608.61,609.0,608.61,609.0,109.579,2025-04-01 18:41:59.999,66705.76514,523,82.994,50523.54176,0
6882,2025-04-01 18:42:00,608.99,609.0,608.61,608.62,135.075,2025-04-01 18:42:59.999,82236.03248,435,71.806,43720.0952,0
6883,2025-04-01 18:43:00,608.62,608.7,608.46,608.69,99.495,2025-04-01 18:43:59.999,60549.63735,362,42.541,25888.39488,0
6884,2025-04-01 18:44:00,608.7,608.9,608.68,608.86,122.891,2025-04-01 18:44:59.999,74809.98195,424,46.469,28289.8344,0
6885,2025-04-01 18:45:00,608.86,608.87,608.56,608.64,155.942,2025-04-01 18:45:59.999,94924.64627,463,65.486,39858.97551,0
6886,2025-04-01 18:46:00,608.65,608.9,608.5,608.5,199.055,2025-04-01 18:46:59.999,121171.13969,586,139.959,85198.06442,0
6887,2025-04-01 18:47:00,608.51,608.51,608.25,608.46,125.628,2025-04-01 18:47:59.999,76424.02129,486,75.204,45748.77324,0
6888,2025-04-01 18:48:00,608.47,608.54,608.37,608.37,88.003,2025-04-01 18:48:59.999,53545.09871,383,49.489,30111.65186,0
6889,2025-04-01 18:49:00,608.38,608.38,608.11,608.27,186.449,2025-04-01 18:49:59.999,113400.81378,528,93.921,57123.0345,0
6890,2025-04-01 18:50:00,608.26,608.4,608.17,608.37,232.98,2025-04-01 18:50:59.999,141709.61173,444,131.789,80160.13853,0
6891,2025-04-01 18:51:00,608.38,608.46,608.27,608.27,114.701,2025-04-01 18:51:59.999,69775.81294,428,73.884,44945.88788,0
6892,2025-04-01 18:52:00,608.27,608.46,608.23,608.23,179.667,2025-04-01 18:52:59.999,109306.22872,442,143.208,87126.31612,0
6893,2025-04-01 18:53:00,608.23,608.28,607.9,608.28,139.984,2025-04-01 18:53:59.999,85119.30488,543,80.274,48811.08784,0
6894,2025-04-01 18:54:00,608.29,608.4,608.29,608.4,118.521,2025-04-01 18:54:59.999,72098.38289,303,90.901,55296.69674,0
6895,2025-04-01 18:55:00,608.39,608.54,608.39,608.49,74.537,2025-04-01 18:55:59.999,45356.10182,267,35.072,21341.2737,0
6896,2025-04-01 18:56:00,608.49,608.5,608.49,608.49,83.263,2025-04-01 18:56:59.999,50665.0556,189,35.273,21463.6205,0
6897,2025-04-01 18:57:00,608.5,608.6,608.38,608.39,152.651,2025-04-01 18:57:59.999,92885.29023,374,99.978,60833.27229,0
6898,2025-04-01 18:58:00,608.38,608.56,608.3,608.3,114.738,2025-04-01 18:58:59.999,69807.76708,539,50.256,30576.42927,0
6899,2025-04-01 18:59:00,608.29,608.3,608.13,608.23,103.56,2025-04-01 18:59:59.999,62983.62224,304,47.291,28760.87813,0
6900,2025-04-01 19:00:00,608.22,608.52,608.15,608.43,261.286,2025-04-01 19:00:59.999,158937.55407,724,205.135,124773.99196,0
6901,2025-04-01 19:01:00,608.43,608.59,608.42,608.53,74.166,2025-04-01 19:01:59.999,45130.30466,355,58.353,35507.93427,0
6902,2025-04-01 19:02:00,608.52,608.6,608.3,608.3,59.168,2025-04-01 19:02:59.999,36001.65968,440,34.028,20705.15812,0
6903,2025-04-01 19:03:00,608.31,608.58,608.3,608.31,100.605,2025-04-01 19:03:59.999,61209.4136,470,57.519,34994.70015,0
6904,2025-04-01 19:04:00,608.31,608.36,608.08,608.08,112.974,2025-04-01 19:04:59.999,68706.60323,426,71.635,43565.1407,0
6905,2025-04-01 19:05:00,608.09,608.09,608.01,608.05,102.028,2025-04-01 19:05:59.999,62038.63708,305,43.471,26432.50797,0
6906,2025-04-01 19:06:00,608.06,608.35,608.05,608.2,82.948,2025-04-01 19:06:59.999,50452.36945,404,29.835,18146.60664,0
6907,2025-04-01 19:07:00,608.2,608.34,608.09,608.2,58.746,2025-04-01 19:07:59.999,35728.63635,337,32.213,19591.73236,0
6908,2025-04-01 19:08:00,608.2,608.29,608.06,608.07,68.873,2025-04-01 19:08:59.999,41884.65042,253,38.646,23501.50616,0
6909,2025-04-01 19:09:00,608.07,608.07,607.93,607.93,73.462,2025-04-01 19:09:59.999,44665.3035,318,21.288,12943.24636,0
6910,2025-04-01 19:10:00,607.93,607.97,607.83,607.96,48.805,2025-04-01 19:10:59.999,29668.96182,314,34.382,20900.8729,0
6911,2025-04-01 19:11:00,607.97,608.07,607.73,608.07,116.664,2025-04-01 19:11:59.999,70916.90191,483,76.962,46786.46458,0
6912,2025-04-01 19:12:00,608.07,608.14,607.88,607.9,50.609,2025-04-01 19:12:59.999,30770.34271,307,18.667,11348.85763,0
6913,2025-04-01 19:13:00,607.89,607.96,607.8,607.87,87.605,2025-04-01 19:13:59.999,53251.30379,354,64.312,39092.30271,0
6914,2025-04-01 19:14:00,607.86,607.98,607.71,607.98,63.427,2025-04-01 19:14:59.999,38555.0232,500,26.921,16365.09502,0
6915,2025-04-01 19:15:00,607.97,608.49,607.97,608.42,60.667,2025-04-01 19:15:59.999,36902.55985,432,28.993,17635.73568,0
6916,2025-04-01 19:16:00,608.43,608.6,608.26,608.27,96.936,2025-04-01 19:16:59.999,58981.60242,445,32.116,19541.37539,0
6917,2025-04-01 19:17:00,608.27,608.27,607.92,607.93,87.473,2025-04-01 19:17:59.999,53190.83245,451,44.76,27217.72508,0
6918,2025-04-01 19:18:00,607.93,607.93,607.72,607.73,73.876,2025-04-01 19:18:59.999,44901.28777,346,19.301,11731.33228,0
6919,2025-04-01 19:19:00,607.72,607.73,607.49,607.67,75.088,2025-04-01 19:19:59.999,45623.58089,452,40.734,24750.64736,0
6920,2025-04-01 19:20:00,607.66,607.66,607.39,607.5,46.2,2025-04-01 19:20:59.999,28065.08257,309,18.293,11112.84102,0
6921,2025-04-01 19:21:00,607.49,607.49,607.2,607.35,50.052,2025-04-01 19:21:59.999,30397.00185,396,32.113,19502.45004,0
6922,2025-04-01 19:22:00,607.34,607.48,607.2,607.47,127.11,2025-04-01 19:22:59.999,77196.22781,520,44.098,26783.40603,0
6923,2025-04-01 19:23:00,607.48,607.5,607.47,607.49,64.225,2025-04-01 19:23:59.999,39015.44905,153,39.58,24044.13636,0
6924,2025-04-01 19:24:00,607.5,607.5,607.3,607.43,61.488,2025-04-01 19:24:59.999,37345.35493,283,47.741,28995.62404,0
6925,2025-04-01 19:25:00,607.44,607.5,607.4,607.4,68.959,2025-04-01 19:25:59.999,41887.98591,220,33.557,20383.60583,0
6926,2025-04-01 19:26:00,607.41,607.41,607.3,607.32,70.798,2025-04-01 19:26:59.999,42998.32141,280,50.916,30922.70275,0
6927,2025-04-01 19:27:00,607.32,607.5,607.32,607.35,78.983,2025-04-01 19:27:59.999,47979.87582,310,28.158,17104.92811,0
6928,2025-04-01 19:28:00,607.33,607.33,607.1,607.15,107.181,2025-04-01 19:28:59.999,65079.00983,303,20.47,12429.01155,0
6929,2025-04-01 19:29:00,607.16,607.16,606.95,606.96,66.691,2025-04-01 19:29:59.999,40483.69954,319,19.011,11540.79262,0
6930,2025-04-01 19:30:00,606.95,607.0,606.71,606.99,164.989,2025-04-01 19:30:59.999,100127.85863,646,110.403,67000.40661,0
6931,2025-04-01 19:31:00,607.0,607.41,606.99,607.4,96.488,2025-04-01 19:31:59.999,58585.58536,318,62.971,38235.54716,0
6932,2025-04-01 19:32:00,607.41,607.49,607.25,607.41,103.05,2025-04-01 19:32:59.999,62585.2803,392,40.774,24762.61797,0
6933,2025-04-01 19:33:00,607.41,607.41,607.39,607.4,36.331,2025-04-01 19:33:59.999,22067.6037,145,22.003,13364.78992,0
6934,2025-04-01 19:34:00,607.41,607.41,607.24,607.24,51.015,2025-04-01 19:34:59.999,30984.06125,176,21.813,13247.90773,0
6935,2025-04-01 19:35:00,607.25,607.41,607.05,607.4,75.531,2025-04-01 19:35:59.999,45862.67758,359,40.131,24368.0902,0
6936,2025-04-01 19:36:00,607.41,607.49,607.33,607.48,57.534,2025-04-01 19:36:59.999,34947.63338,280,28.045,17035.53829,0
6937,2025-04-01 19:37:00,607.48,607.49,607.04,607.11,132.871,2025-04-01 19:37:59.999,80672.23252,602,59.047,35848.207,0
6938,2025-04-01 19:38:00,607.11,607.49,607.09,607.49,49.587,2025-04-01 19:38:59.999,30110.35262,337,28.228,17142.44542,0
6939,2025-04-01 19:39:00,607.49,607.49,607.43,607.44,55.607,2025-04-01 19:39:59.999,33779.10475,150,16.853,10237.58779,0
6940,2025-04-01 19:40:00,607.44,607.69,607.43,607.64,96.073,2025-04-01 19:40:59.999,58374.11131,304,67.452,40983.35121,0
6941,2025-04-01 19:41:00,607.65,607.69,607.51,607.53,39.348,2025-04-01 19:41:59.999,23908.27849,330,9.139,5553.13007,0
6942,2025-04-01 19:42:00,607.53,607.56,607.31,607.56,38.31,2025-04-01 19:42:59.999,23271.61177,268,3.925,2384.35096,0
6943,2025-04-01 19:43:00,607.55,607.81,607.55,607.81,31.953,2025-04-01 19:43:59.999,19416.72773,132,14.842,9019.15173,0
6944,2025-04-01 19:44:00,607.81,607.83,607.69,607.78,34.316,2025-04-01 19:44:59.999,20856.41169,200,8.56,5202.44763,0
6945,2025-04-01 19:45:00,607.77,608.07,607.77,608.07,57.254,2025-04-01 19:45:59.999,34809.47632,178,48.405,29429.34553,0
6946,2025-04-01 19:46:00,608.07,608.2,608.06,608.17,58.011,2025-04-01 19:46:59.999,35280.23507,169,37.168,22603.79622,0
6947,2025-04-01 19:47:00,608.17,608.28,608.08,608.13,82.654,2025-04-01 19:47:59.999,50267.55693,267,46.742,28427.11958,0
6948,2025-04-01 19:48:00,608.13,608.16,608.06,608.07,40.447,2025-04-01 19:48:59.999,24597.11771,158,17.103,10401.05148,0
6949,2025-04-01 19:49:00,608.06,608.07,607.99,608.05,53.525,2025-04-01 19:49:59.999,32544.30858,190,33.8,20551.14446,0
6950,2025-04-01 19:50:00,608.06,608.17,607.7,607.7,400.193,2025-04-01 19:50:59.999,243271.44984,546,301.983,183571.61841,0
6951,2025-04-01 19:51:00,607.71,607.8,607.68,607.69,43.953,2025-04-01 19:51:59.999,26710.29161,274,20.524,12472.37871,0
6952,2025-04-01 19:52:00,607.68,608.29,607.43,608.28,1056.127,2025-04-01 19:52:59.999,642031.09302,812,892.66,542642.80319,0
6953,2025-04-01 19:53:00,608.27,608.33,608.23,608.33,75.164,2025-04-01 19:53:59.999,45720.0265,220,36.861,22421.67532,0
6954,2025-04-01 19:54:00,608.32,609.09,608.32,608.9,466.949,2025-04-01 19:54:59.999,284281.5366,635,429.797,261663.33511,0
6955,2025-04-01 19:55:00,608.89,608.9,608.59,608.59,224.542,2025-04-01 19:55:59.999,136679.57384,438,104.509,63607.54319,0
6956,2025-04-01 19:56:00,608.58,608.58,608.37,608.37,70.422,2025-04-01 19:56:59.999,42849.8169,265,5.78,3516.82113,0
6957,2025-04-01 19:57:00,608.37,608.38,608.25,608.26,85.187,2025-04-01 19:57:59.999,51820.78603,291,11.111,6758.727,0
6958,2025-04-01 19:58:00,608.25,608.26,608.25,608.26,28.686,2025-04-01 19:58:59.999,17448.36658,193,10.708,6513.24808,0
6959,2025-04-01 19:59:00,608.26,608.66,608.25,608.66,66.032,2025-04-01 19:59:59.999,40176.28939,564,59.867,36424.97173,0
6960,2025-04-01 20:00:00,608.66,608.82,608.4,608.41,102.634,2025-04-01 20:00:59.999,62460.74199,663,71.426,43469.85856,0
6961,2025-04-01 20:01:00,608.4,608.6,608.4,608.59,39.71,2025-04-01 20:01:59.999,24163.12144,289,21.575,13128.42622,0
6962,2025-04-01 20:02:00,608.59,608.69,608.55,608.56,75.222,2025-04-01 20:02:59.999,45781.3174,259,20.628,12554.4847,0
6963,2025-04-01 20:03:00,608.56,608.61,608.52,608.53,93.638,2025-04-01 20:03:59.999,56984.79366,701,57.521,35005.22999,0
6964,2025-04-01 20:04:00,608.53,608.57,608.07,608.07,80.489,2025-04-01 20:04:59.999,48968.99471,517,19.222,11695.68168,0
6965,2025-04-01 20:05:00,608.07,608.09,607.83,607.9,147.192,2025-04-01 20:05:59.999,89496.93577,440,64.715,39347.8729,0
6966,2025-04-01 20:06:00,607.89,607.9,607.77,607.86,33.497,2025-04-01 20:06:59.999,20360.07599,190,15.194,9235.04591,0
6967,2025-04-01 20:07:00,607.87,608.09,607.87,607.98,108.526,2025-04-01 20:07:59.999,65984.96717,406,49.879,30326.80778,0
6968,2025-04-01 20:08:00,607.99,608.2,607.73,608.2,513.18,2025-04-01 20:08:59.999,311964.57937,649,457.351,278027.60844,0
6969,2025-04-01 20:09:00,608.19,608.53,608.19,608.31,94.876,2025-04-01 20:09:59.999,57714.74684,373,44.53,27088.49665,0
6970,2025-04-01 20:10:00,608.31,608.45,608.25,608.45,74.319,2025-04-01 20:10:59.999,45212.57454,226,28.758,17494.4116,0
6971,2025-04-01 20:11:00,608.45,608.58,608.44,608.58,35.988,2025-04-01 20:11:59.999,21899.02855,179,17.952,10924.08523,0
6972,2025-04-01 20:12:00,608.57,608.85,608.31,608.84,103.085,2025-04-01 20:12:59.999,62739.3449,457,63.227,38482.38157,0
6973,2025-04-01 20:13:00,608.85,608.85,608.61,608.65,67.203,2025-04-01 20:13:59.999,40906.56162,287,24.824,15109.41704,0
6974,2025-04-01 20:14:00,608.64,608.85,608.61,608.85,30.514,2025-04-01 20:14:59.999,18574.32066,193,22.248,13543.17744,0
6975,2025-04-01 20:15:00,608.85,609.15,608.84,608.95,102.443,2025-04-01 20:15:59.999,62391.18413,405,75.859,46199.83293,0
6976,2025-04-01 20:16:00,608.95,608.95,608.4,608.41,56.049,2025-04-01 20:16:59.999,34117.38967,435,26.142,15912.30674,0
6977,2025-04-01 20:17:00,608.4,608.42,608.33,608.34,129.884,2025-04-01 20:17:59.999,79018.34292,186,68.762,41834.40098,0
6978,2025-04-01 20:18:00,608.34,608.53,608.3,608.32,89.503,2025-04-01 20:18:59.999,54458.22123,289,4.533,2758.14858,0
6979,2025-04-01 20:19:00,608.31,608.32,608.1,608.1,148.616,2025-04-01 20:19:59.999,90380.69223,275,19.41,11805.26831,0
6980,2025-04-01 20:20:00,608.11,608.13,607.91,608.11,103.436,2025-04-01 20:20:59.999,62895.86887,577,76.598,46578.22905,0
6981,2025-04-01 20:21:00,608.11,608.19,608.01,608.11,52.322,2025-04-01 20:21:59.999,31815.43276,301,27.802,16905.13152,0
6982,2025-04-01 20:22:00,608.11,608.15,607.76,607.77,89.76,2025-04-01 20:22:59.999,54571.55901,330,18.549,11278.90815,0
6983,2025-04-01 20:23:00,607.76,607.89,607.7,607.88,66.076,2025-04-01 20:23:59.999,40157.34642,215,46.203,28079.89805,0
6984,2025-04-01 20:24:00,607.89,607.99,607.88,607.95,110.354,2025-04-01 20:24:59.999,67088.09722,234,92.611,56301.20048,0
6985,2025-04-01 20:25:00,607.95,608.44,607.89,608.38,416.893,2025-04-01 20:25:59.999,253485.12806,463,386.915,235254.67011,0
6986,2025-04-01 20:26:00,608.39,608.44,607.96,607.97,100.981,2025-04-01 20:26:59.999,61420.03422,516,36.647,22292.92519,0
6987,2025-04-01 20:27:00,607.97,608.2,607.78,608.2,220.644,2025-04-01 20:27:59.999,134146.60877,372,147.891,89911.90535,0
6988,2025-04-01 20:28:00,608.19,608.3,608.19,608.21,31.385,2025-04-01 20:28:59.999,19088.91576,274,10.234,6224.62987,0
6989,2025-04-01 20:29:00,608.2,608.28,608.17,608.27,75.335,2025-04-01 20:29:59.999,45821.31653,533,36.435,22161.20113,0
6990,2025-04-01 20:30:00,608.28,608.28,608.0,608.11,380.916,2025-04-01 20:30:59.999,231612.52101,682,84.369,51301.73332,0
6991,2025-04-01 20:31:00,608.11,608.3,608.11,608.18,107.093,2025-04-01 20:31:59.999,65132.3549,327,63.305,38500.85422,0
6992,2025-04-01 20:32:00,608.19,608.44,608.05,608.44,83.216,2025-04-01 20:32:59.999,50610.304,414,62.411,37957.53796,0
6993,2025-04-01 20:33:00,608.44,608.68,608.43,608.68,61.638,2025-04-01 20:33:59.999,37508.50448,256,38.569,23469.4919,0
6994,2025-04-01 20:34:00,608.68,608.75,608.68,608.74,56.874,2025-04-01 20:34:59.999,34621.81197,180,42.341,25775.00165,0
6995,2025-04-01 20:35:00,608.75,608.75,608.49,608.55,65.342,2025-04-01 20:35:59.999,39768.18831,265,18.993,11558.63016,0
6996,2025-04-01 20:36:00,608.55,608.55,608.38,608.5,74.878,2025-04-01 20:36:59.999,45558.69567,258,11.578,7044.96472,0
6997,2025-04-01 20:37:00,608.49,608.5,608.28,608.47,25.722,2025-04-01 20:37:59.999,15649.7807,263,8.05,4897.90597,0
6998,2025-04-01 20:38:00,608.47,608.7,608.46,608.7,24.655,2025-04-01 20:38:59.999,15004.30297,189,12.46,7582.81806,0
6999,2025-04-01 20:39:00,608.7,608.7,608.61,608.69,66.243,2025-04-01 20:39:59.999,40319.49389,172,23.598,14362.6165,0
7000,2025-04-01 20:40:00,608.69,608.69,608.51,608.6,53.774,2025-04-01 20:40:59.999,32726.07788,255,4.215,2565.25534,0
7001,2025-04-01 20:41:00,608.6,608.65,608.6,608.64,37.318,2025-04-01 20:41:59.999,22713.25502,153,11.249,6846.69566,0
7002,2025-04-01 20:42:00,608.64,608.65,608.52,608.65,36.396,2025-04-01 20:42:59.999,22150.67016,206,13.837,8421.083,0
7003,2025-04-01 20:43:00,608.64,608.65,608.64,608.64,21.939,2025-04-01 20:43:59.999,13353.07386,110,12.09,7358.5785,0
7004,2025-04-01 20:44:00,608.65,608.65,608.55,608.59,27.088,2025-04-01 20:44:59.999,16485.72459,157,7.364,4481.77007,0
7005,2025-04-01 20:45:00,608.6,608.86,608.6,608.66,33.066,2025-04-01 20:45:59.999,20127.87458,292,23.986,14599.81061,0
7006,2025-04-01 20:46:00,608.65,608.9,608.65,608.78,45.253,2025-04-01 20:46:59.999,27549.30085,247,26.174,15934.52967,0
7007,2025-04-01 20:47:00,608.77,609.1,608.66,608.74,55.843,2025-04-01 20:47:59.999,34000.68727,517,29.159,17754.13156,0
7008,2025-04-01 20:48:00,608.74,608.88,608.6,608.82,37.373,2025-04-01 20:48:59.999,22750.0237,354,11.548,7028.81737,0
7009,2025-04-01 20:49:00,608.81,608.96,608.7,608.71,24.856,2025-04-01 20:49:59.999,15132.50596,279,11.914,7253.24814,0
7010,2025-04-01 20:50:00,608.7,609.0,608.6,608.9,42.92,2025-04-01 20:50:59.999,26129.18192,312,18.114,11027.24722,0
7011,2025-04-01 20:51:00,608.9,609.47,608.89,609.18,238.322,2025-04-01 20:51:59.999,145195.43795,697,142.121,86583.90644,0
7012,2025-04-01 20:52:00,609.19,609.28,609.12,609.15,72.619,2025-04-01 20:52:59.999,44239.27105,267,53.271,32452.73638,0
7013,2025-04-01 20:53:00,609.16,609.2,609.03,609.11,123.138,2025-04-01 20:53:59.999,75007.9612,254,51.874,31596.47186,0
7014,2025-04-01 20:54:00,609.11,609.59,609.11,609.33,200.319,2025-04-01 20:54:59.999,122077.57665,479,141.986,86528.24391,0
7015,2025-04-01 20:55:00,609.33,609.4,609.26,609.39,13.114,2025-04-01 20:55:59.999,7990.60929,154,8.165,4975.24069,0
7016,2025-04-01 20:56:00,609.39,609.4,609.26,609.26,31.793,2025-04-01 20:56:59.999,19371.15262,138,6.161,3753.75623,0
7017,2025-04-01 20:57:00,609.27,609.6,609.26,609.59,37.697,2025-04-01 20:57:59.999,22974.57942,236,9.482,5778.44925,0
7018,2025-04-01 20:58:00,609.6,609.74,609.4,609.46,93.474,2025-04-01 20:58:59.999,56983.50945,293,24.021,14644.5902,0
7019,2025-04-01 20:59:00,609.47,609.74,609.47,609.73,140.598,2025-04-01 20:59:59.999,85717.22385,255,129.072,78690.31056,0
7020,2025-04-01 21:00:00,609.74,609.9,609.74,609.79,112.647,2025-04-01 21:00:59.999,68694.2723,456,67.655,41257.04509,0
7021,2025-04-01 21:01:00,609.8,609.8,609.43,609.44,49.795,2025-04-01 21:01:59.999,30356.80785,254,16.552,10091.2204,0
7022,2025-04-01 21:02:00,609.43,609.47,609.3,609.33,52.971,2025-04-01 21:02:59.999,32278.30308,241,37.754,23004.91284,0
7023,2025-04-01 21:03:00,609.32,609.35,609.27,609.29,95.834,2025-04-01 21:03:59.999,58391.71858,198,47.813,29132.2776,0
7024,2025-04-01 21:04:00,609.28,609.68,609.26,609.65,43.456,2025-04-01 21:04:59.999,26486.0833,315,23.914,14573.56655,0
7025,2025-04-01 21:05:00,609.65,609.73,609.47,609.68,29.362,2025-04-01 21:05:59.999,17898.4571,244,13.895,8469.4373,0
7026,2025-04-01 21:06:00,609.68,609.9,609.68,609.81,56.747,2025-04-01 21:06:59.999,34605.52959,214,37.509,22873.1499,0
7027,2025-04-01 21:07:00,609.81,609.9,609.77,609.87,93.662,2025-04-01 21:07:59.999,57121.06154,245,31.694,19327.77328,0
7028,2025-04-01 21:08:00,609.87,610.18,609.84,610.08,289.525,2025-04-01 21:08:59.999,176609.60235,436,254.765,155404.23064,0
7029,2025-04-01 21:09:00,610.07,610.63,610.07,610.53,194.927,2025-04-01 21:09:59.999,118968.66557,503,141.05,86071.7125,0
7030,2025-04-01 21:10:00,610.54,610.67,610.46,610.66,113.135,2025-04-01 21:10:59.999,69070.81268,332,37.441,22858.99502,0
7031,2025-04-01 21:11:00,610.67,610.96,610.66,610.72,156.282,2025-04-01 21:11:59.999,95460.83001,462,51.637,31539.24302,0
7032,2025-04-01 21:12:00,610.72,610.79,610.72,610.78,63.899,2025-04-01 21:12:59.999,39026.69558,183,47.385,28940.91262,0
7033,2025-04-01 21:13:00,610.79,610.79,610.73,610.73,32.375,2025-04-01 21:13:59.999,19773.88499,113,13.254,8095.31866,0
7034,2025-04-01 21:14:00,610.74,610.96,610.74,610.83,141.547,2025-04-01 21:14:59.999,86461.84413,434,121.412,74161.49063,0
7035,2025-04-01 21:15:00,610.81,610.81,610.69,610.69,53.225,2025-04-01 21:15:59.999,32506.3722,180,4.083,2493.66382,0
7036,2025-04-01 21:16:00,610.69,610.7,610.3,610.3,25.121,2025-04-01 21:16:59.999,15339.11384,216,10.234,6249.38677,0
7037,2025-04-01 21:17:00,610.31,610.31,610.15,610.15,16.965,2025-04-01 21:17:59.999,10352.23332,118,4.651,2838.13771,0
7038,2025-04-01 21:18:00,610.16,610.45,610.07,610.39,151.535,2025-04-01 21:18:59.999,92472.36607,400,47.5,28986.39278,0
7039,2025-04-01 21:19:00,610.4,610.53,610.34,610.48,72.255,2025-04-01 21:19:59.999,44104.33977,234,53.824,32853.91557,0
7040,2025-04-01 21:20:00,610.48,610.53,610.46,610.47,54.561,2025-04-01 21:20:59.999,33309.13017,128,44.394,27102.35404,0
7041,2025-04-01 21:21:00,610.46,610.48,610.46,610.47,87.893,2025-04-01 21:21:59.999,53655.88636,132,70.826,43237.16359,0
7042,2025-04-01 21:22:00,610.48,610.5,610.35,610.35,29.508,2025-04-01 21:22:59.999,18012.17525,158,8.974,5478.40818,0
7043,2025-04-01 21:23:00,610.35,610.35,610.14,610.18,89.845,2025-04-01 21:23:59.999,54824.00541,193,32.232,19667.03415,0
7044,2025-04-01 21:24:00,610.19,610.3,610.18,610.3,34.458,2025-04-01 21:24:59.999,21026.06114,156,11.491,7012.0228,0
7045,2025-04-01 21:25:00,610.29,610.4,610.29,610.33,20.001,2025-04-01 21:25:59.999,12207.24661,100,7.126,4349.35535,0
7046,2025-04-01 21:26:00,610.32,610.33,610.11,610.12,25.242,2025-04-01 21:26:59.999,15404.05768,144,3.934,2400.63353,0
7047,2025-04-01 21:27:00,610.12,610.12,610.0,610.0,37.048,2025-04-01 21:27:59.999,22602.57763,130,3.625,2211.37408,0
7048,2025-04-01 21:28:00,610.0,610.01,609.75,609.75,72.324,2025-04-01 21:28:59.999,44109.98997,227,46.638,28445.71009,0
7049,2025-04-01 21:29:00,609.76,609.79,609.75,609.79,50.722,2025-04-01 21:29:59.999,30928.81532,100,41.901,25550.0562,0
7050,2025-04-01 21:30:00,609.79,609.79,609.58,609.58,27.345,2025-04-01 21:30:59.999,16672.41422,288,12.71,7749.43559,0
7051,2025-04-01 21:31:00,609.57,609.6,609.51,609.53,29.24,2025-04-01 21:31:59.999,17823.27427,167,4.155,2532.7969,0
7052,2025-04-01 21:32:00,609.53,609.53,609.43,609.43,40.919,2025-04-01 21:32:59.999,24939.29902,141,20.513,12502.19723,0
7053,2025-04-01 21:33:00,609.44,609.57,609.43,609.54,40.448,2025-04-01 21:33:59.999,24653.61355,156,31.619,19271.93349,0
7054,2025-04-01 21:34:00,609.53,609.6,609.53,609.6,34.175,2025-04-01 21:34:59.999,20831.23681,113,27.326,16656.49552,0
7055,2025-04-01 21:35:00,609.6,609.69,609.59,609.67,41.747,2025-04-01 21:35:59.999,25452.0587,351,5.834,3556.80649,0
7056,2025-04-01 21:36:00,609.67,610.0,609.67,609.96,90.309,2025-04-01 21:36:59.999,55079.55907,560,46.148,28142.67635,0
7057,2025-04-01 21:37:00,609.97,610.02,609.56,609.78,98.361,2025-04-01 21:37:59.999,59977.80826,387,70.927,43248.50658,0
7058,2025-04-01 21:38:00,609.78,610.62,609.78,610.12,175.801,2025-04-01 21:38:59.999,107278.93389,558,144.709,88305.51752,0
7059,2025-04-01 21:39:00,610.12,610.38,610.11,610.38,34.672,2025-04-01 21:39:59.999,21159.70945,263,19.823,12097.5303,0
7060,2025-04-01 21:40:00,610.38,610.38,610.06,610.06,25.686,2025-04-01 21:40:59.999,15673.64708,222,2.622,1599.88218,0
7061,2025-04-01 21:41:00,610.06,610.06,609.6,609.69,71.801,2025-04-01 21:41:59.999,43776.57601,363,34.383,20961.36225,0
7062,2025-04-01 21:42:00,609.7,609.7,609.6,609.6,52.693,2025-04-01 21:42:59.999,32124.16501,127,3.42,2085.02852,0
7063,2025-04-01 21:43:00,609.6,609.61,609.46,609.47,87.926,2025-04-01 21:43:59.999,53593.25081,204,11.439,6972.70383,0
7064,2025-04-01 21:44:00,609.46,609.57,609.39,609.5,74.666,2025-04-01 21:44:59.999,45506.31305,256,34.944,21297.71071,0
7065,2025-04-01 21:45:00,609.5,609.5,609.4,609.4,27.51,2025-04-01 21:45:59.999,16765.59545,149,5.33,3248.39003,0
7066,2025-04-01 21:46:00,609.41,609.41,609.4,609.4,3.759,2025-04-01 21:46:59.999,2290.7583,58,2.37,1444.3017,0
7067,2025-04-01 21:47:00,609.41,609.41,609.4,609.4,17.388,2025-04-01 21:47:59.999,10596.29771,80,5.051,3078.12991,0
7068,2025-04-01 21:48:00,609.41,609.41,609.1,609.22,128.674,2025-04-01 21:48:59.999,78388.17265,285,13.214,8051.60721,0
7069,2025-04-01 21:49:00,609.22,609.22,609.1,609.1,29.288,2025-04-01 21:49:59.999,17840.63057,138,12.692,7731.06446,0
7070,2025-04-01 21:50:00,609.11,609.12,609.1,609.12,18.922,2025-04-01 21:50:59.999,11525.56688,102,11.04,6724.61415,0
7071,2025-04-01 21:51:00,609.12,609.15,609.11,609.12,26.487,2025-04-01 21:51:59.999,16134.14946,161,10.502,6397.12394,0
7072,2025-04-01 21:52:00,609.13,609.13,609.08,609.09,32.984,2025-04-01 21:52:59.999,20090.64341,161,14.306,8713.89801,0
7073,2025-04-01 21:53:00,609.09,609.09,608.94,608.94,63.577,2025-04-01 21:53:59.999,38719.66773,216,44.118,26868.44728,0
7074,2025-04-01 21:54:00,608.94,608.95,608.92,608.92,27.893,2025-04-01 21:54:59.999,16985.21806,84,6.067,3694.49801,0
7075,2025-04-01 21:55:00,608.92,608.93,608.65,608.7,86.004,2025-04-01 21:55:59.999,52358.98491,340,61.65,37531.01438,0
7076,2025-04-01 21:56:00,608.71,608.71,608.57,608.57,56.455,2025-04-01 21:56:59.999,34361.6134,232,26.615,16199.44343,0
7077,2025-04-01 21:57:00,608.58,608.92,608.57,608.92,29.959,2025-04-01 21:57:59.999,18237.44204,207,22.613,13765.37559,0
7078,2025-04-01 21:58:00,608.93,609.16,608.93,609.15,32.255,2025-04-01 21:58:59.999,19644.96757,169,19.229,11710.6168,0
7079,2025-04-01 21:59:00,609.15,609.16,608.98,609.03,21.345,2025-04-01 21:59:59.999,13001.34348,138,13.221,8053.62085,0
7080,2025-04-01 22:00:00,609.03,609.53,609.03,609.53,35.436,2025-04-01 22:00:59.999,21588.56061,368,25.557,15570.65778,0
7081,2025-04-01 22:01:00,609.52,609.52,608.84,608.84,51.451,2025-04-01 22:01:59.999,31341.54434,322,7.002,4265.82434,0
7082,2025-04-01 22:02:00,608.84,609.43,608.83,609.3,202.804,2025-04-01 22:02:59.999,123540.81322,1201,97.404,59333.18969,0
7083,2025-04-01 22:03:00,609.3,609.6,609.29,609.59,78.044,2025-04-01 22:03:59.999,47565.77096,351,43.625,26588.61095,0
7084,2025-04-01 22:04:00,609.59,609.59,609.14,609.51,76.465,2025-04-01 22:04:59.999,46597.09202,528,26.643,16232.71668,0
7085,2025-04-01 22:05:00,609.52,609.8,609.51,609.71,35.582,2025-04-01 22:05:59.999,21692.37595,260,21.82,13301.40932,0
7086,2025-04-01 22:06:00,609.71,609.98,609.7,609.83,55.67,2025-04-01 22:06:59.999,33951.85901,280,17.749,10823.30799,0
7087,2025-04-01 22:07:00,609.83,609.92,609.63,609.72,60.524,2025-04-01 22:07:59.999,36905.93717,372,45.843,27953.95647,0
7088,2025-04-01 22:08:00,609.73,609.9,609.72,609.9,33.217,2025-04-01 22:08:59.999,20256.11185,115,20.892,12740.03231,0
7089,2025-04-01 22:09:00,609.89,610.0,609.89,609.92,31.504,2025-04-01 22:09:59.999,19215.71114,187,16.933,10327.89048,0
7090,2025-04-01 22:10:00,609.91,610.27,609.91,610.27,94.336,2025-04-01 22:10:59.999,57543.44441,358,64.6,39404.80622,0
7091,2025-04-01 22:11:00,610.27,610.32,610.04,610.1,48.465,2025-04-01 22:11:59.999,29573.72221,370,30.428,18567.66075,0
7092,2025-04-01 22:12:00,610.1,610.1,610.0,610.01,32.362,2025-04-01 22:12:59.999,19741.67975,183,14.586,8897.81252,0
7093,2025-04-01 22:13:00,610.01,610.2,609.94,610.05,70.074,2025-04-01 22:13:59.999,42746.82386,335,26.104,15924.67374,0
7094,2025-04-01 22:14:00,610.04,610.2,609.97,610.2,36.333,2025-04-01 22:14:59.999,22166.77517,251,20.394,12442.87997,0
7095,2025-04-01 22:15:00,610.19,610.25,610.0,610.01,36.831,2025-04-01 22:15:59.999,22469.07248,282,31.995,19518.49147,0
7096,2025-04-01 22:16:00,610.01,610.12,609.97,610.01,78.393,2025-04-01 22:16:59.999,47820.70277,305,59.756,36451.56707,0
7097,2025-04-01 22:17:00,610.01,610.3,610.01,610.18,71.765,2025-04-01 22:17:59.999,43788.82558,311,47.889,29219.09949,0
7098,2025-04-01 22:18:00,610.19,610.44,610.08,610.29,287.739,2025-04-01 22:18:59.999,175570.25977,344,212.386,129582.37752,0
7099,2025-04-01 22:19:00,610.3,610.38,610.25,610.38,20.758,2025-04-01 22:19:59.999,12668.24471,139,11.31,6902.19016,0
7100,2025-04-01 22:20:00,610.37,610.38,610.0,610.01,518.15,2025-04-01 22:20:59.999,316134.63635,242,3.212,1960.06114,0
7101,2025-04-01 22:21:00,610.0,610.3,610.0,610.3,135.561,2025-04-01 22:21:59.999,82707.9837,267,100.777,61484.47352,0
7102,2025-04-01 22:22:00,610.29,610.4,610.29,610.37,41.39,2025-04-01 22:22:59.999,25261.9868,136,27.121,16552.87597,0
7103,2025-04-01 22:23:00,610.37,610.42,610.29,610.35,213.408,2025-04-01 22:23:59.999,130251.09109,370,139.073,84881.33183,0
7104,2025-04-01 22:24:00,610.35,610.45,610.3,610.43,104.395,2025-04-01 22:24:59.999,63721.31391,290,55.261,33730.16613,0
7105,2025-04-01 22:25:00,610.43,610.44,610.21,610.21,85.69,2025-04-01 22:25:59.999,52301.81278,156,29.209,17827.65187,0
7106,2025-04-01 22:26:00,610.22,610.35,610.21,610.22,76.953,2025-04-01 22:26:59.999,46961.73924,237,39.377,24029.60987,0
7107,2025-04-01 22:27:00,610.21,610.45,610.21,610.44,22.371,2025-04-01 22:27:59.999,13653.84362,163,13.95,8513.57595,0
7108,2025-04-01 22:28:00,610.44,610.6,610.41,610.41,82.432,2025-04-01 22:28:59.999,50322.79513,289,54.147,33055.26568,0
7109,2025-04-01 22:29:00,610.4,610.5,610.23,610.5,57.536,2025-04-01 22:29:59.999,35119.26727,234,39.905,24357.85882,0
7110,2025-04-01 22:30:00,610.5,611.54,610.5,611.3,1994.506,2025-04-01 22:30:59.999,1218834.01929,1417,1849.849,1130437.54268,0
7111,2025-04-01 22:31:00,611.3,614.99,610.94,613.71,4152.177,2025-04-01 22:31:59.999,2545763.36702,4556,3104.438,1902651.43419,0
7112,2025-04-01 22:32:00,613.71,614.22,613.29,614.03,497.41,2025-04-01 22:32:59.999,305270.39028,2013,264.345,162240.62982,0
7113,2025-04-01 22:33:00,614.01,614.8,611.61,612.31,1892.161,2025-04-01 22:33:59.999,1160015.80164,3704,504.765,309583.72311,0
7114,2025-04-01 22:34:00,612.32,612.84,611.25,611.91,1291.422,2025-04-01 22:34:59.999,790401.15247,2151,226.473,138617.35659,0
7115,2025-04-01 22:35:00,611.92,612.58,611.91,611.97,204.704,2025-04-01 22:35:59.999,125334.61188,844,110.622,67728.74229,0
7116,2025-04-01 22:36:00,611.97,612.18,611.89,612.02,173.843,2025-04-01 22:36:59.999,106391.95365,507,130.713,79996.47525,0
7117,2025-04-01 22:37:00,612.03,612.24,611.93,612.17,167.347,2025-04-01 22:37:59.999,102436.08157,387,13.795,8444.19581,0
7118,2025-04-01 22:38:00,612.18,612.3,611.96,612.04,69.877,2025-04-01 22:38:59.999,42773.95789,380,51.285,31392.83553,0
7119,2025-04-01 22:39:00,612.05,612.05,610.98,611.1,153.847,2025-04-01 22:39:59.999,94077.89241,453,21.764,13311.42998,0
7120,2025-04-01 22:40:00,611.11,611.77,610.95,611.61,275.445,2025-04-01 22:40:59.999,168382.30171,618,214.35,131036.39492,0
7121,2025-04-01 22:41:00,611.61,611.79,611.41,611.41,132.399,2025-04-01 22:41:59.999,80966.62196,462,53.124,32487.90384,0
7122,2025-04-01 22:42:00,611.42,612.02,611.41,611.88,200.643,2025-04-01 22:42:59.999,122752.59544,596,166.489,101854.71004,0
7123,2025-04-01 22:43:00,611.88,612.16,611.87,611.97,62.153,2025-04-01 22:43:59.999,38034.88296,412,37.009,22646.77666,0
7124,2025-04-01 22:44:00,611.97,612.06,611.8,611.98,124.188,2025-04-01 22:44:59.999,75999.76658,388,39.265,24028.4575,0
7125,2025-04-01 22:45:00,611.95,612.1,611.62,611.71,109.524,2025-04-01 22:45:59.999,67007.16709,413,36.299,22209.56865,0
7126,2025-04-01 22:46:00,611.72,611.89,611.72,611.88,51.153,2025-04-01 22:46:59.999,31296.16086,174,34.114,20871.10478,0
7127,2025-04-01 22:47:00,611.88,611.89,611.5,611.69,29.897,2025-04-01 22:47:59.999,18288.4661,240,8.146,4982.57963,0
7128,2025-04-01 22:48:00,611.69,612.0,611.59,611.7,39.528,2025-04-01 22:48:59.999,24181.03555,215,21.816,13345.18645,0
7129,2025-04-01 22:49:00,611.7,611.8,611.61,611.77,56.711,2025-04-01 22:49:59.999,34691.20212,183,19.033,11641.83984,0
7130,2025-04-01 22:50:00,611.78,611.78,611.32,611.38,174.395,2025-04-01 22:50:59.999,106637.32805,262,38.718,23672.45436,0
7131,2025-04-01 22:51:00,611.37,611.39,611.1,611.3,137.34,2025-04-01 22:51:59.999,83954.67052,291,28.487,17412.79869,0
7132,2025-04-01 22:52:00,611.33,611.35,611.1,611.23,45.535,2025-04-01 22:52:59.999,27831.70105,200,9.626,5883.36204,0
7133,2025-04-01 22:53:00,611.23,611.24,611.01,611.1,36.391,2025-04-01 22:53:59.999,22238.52532,161,3.758,2296.48775,0
7134,2025-04-01 22:54:00,611.1,611.2,611.1,611.2,48.015,2025-04-01 22:54:59.999,29344.18219,141,33.825,20671.99254,0
7135,2025-04-01 22:55:00,611.22,611.23,610.92,610.93,170.935,2025-04-01 22:55:59.999,104447.06072,205,13.46,8226.42055,0
7136,2025-04-01 22:56:00,610.93,610.93,610.71,610.71,59.205,2025-04-01 22:56:59.999,36164.99004,310,29.763,18180.34478,0
7137,2025-04-01 22:57:00,610.71,610.85,610.58,610.84,36.587,2025-04-01 22:57:59.999,22343.10904,244,16.911,10327.40803,0
7138,2025-04-01 22:58:00,610.85,610.88,610.6,610.63,58.37,2025-04-01 22:58:59.999,35652.32246,260,45.79,27968.96063,0
7139,2025-04-01 22:59:00,610.62,610.62,610.0,610.29,105.984,2025-04-01 22:59:59.999,64673.05979,586,53.367,32564.75803,0
7140,2025-04-01 23:00:00,610.28,610.33,610.11,610.11,80.244,2025-04-01 23:00:59.999,48965.74543,392,48.175,29396.20419,0
7141,2025-04-01 23:01:00,610.11,610.12,609.47,609.59,325.231,2025-04-01 23:01:59.999,198320.04275,855,102.578,62541.61933,0
7142,2025-04-01 23:02:00,609.59,609.79,609.5,609.73,44.327,2025-04-01 23:02:59.999,27025.10029,217,18.267,11137.15408,0
7143,2025-04-01 23:03:00,609.72,609.73,609.47,609.47,27.561,2025-04-01 23:03:59.999,16802.28906,182,10.445,6367.56193,0
7144,2025-04-01 23:04:00,609.47,609.55,609.23,609.35,186.891,2025-04-01 23:04:59.999,113886.52619,482,88.897,54171.22933,0
7145,2025-04-01 23:05:00,609.35,609.35,609.1,609.1,152.173,2025-04-01 23:05:59.999,92708.47714,362,63.982,38979.39234,0
7146,2025-04-01 23:06:00,609.1,609.1,608.93,608.94,62.991,2025-04-01 23:06:59.999,38360.11571,183,9.9,6028.53185,0
7147,2025-04-01 23:07:00,608.94,609.28,608.93,609.0,144.266,2025-04-01 23:07:59.999,87867.94173,263,126.092,76796.87539,0
7148,2025-04-01 23:08:00,609.0,609.0,608.76,608.8,122.351,2025-04-01 23:08:59.999,74492.28547,314,60.261,36686.52186,0
7149,2025-04-01 23:09:00,608.8,609.16,608.8,609.0,52.632,2025-04-01 23:09:59.999,32051.42918,210,29.26,17817.14365,0
7150,2025-04-01 23:10:00,609.01,609.1,608.88,608.88,49.293,2025-04-01 23:10:59.999,30019.98142,181,33.122,20172.0816,0
7151,2025-04-01 23:11:00,608.89,608.89,608.66,608.74,126.844,2025-04-01 23:11:59.999,77216.21156,347,67.887,41326.04208,0
7152,2025-04-01 23:12:00,608.73,608.91,608.73,608.91,45.927,2025-04-01 23:12:59.999,27962.15658,165,30.459,18544.57204,0
7153,2025-04-01 23:13:00,608.91,609.14,608.9,609.13,44.921,2025-04-01 23:13:59.999,27358.59271,175,26.844,16348.95544,0
7154,2025-04-01 23:14:00,609.14,609.2,608.97,609.18,61.27,2025-04-01 23:14:59.999,37322.69165,218,19.955,12155.86271,0
7155,2025-04-01 23:15:00,609.18,609.5,609.18,609.49,41.327,2025-04-01 23:15:59.999,25182.25563,129,23.305,14200.41943,0
7156,2025-04-01 23:16:00,609.5,609.72,609.5,609.59,64.617,2025-04-01 23:16:59.999,39390.34055,252,14.384,8768.40027,0
7157,2025-04-01 23:17:00,609.58,610.13,609.52,610.02,171.181,2025-04-01 23:17:59.999,104394.80061,316,131.234,80035.8436,0
7158,2025-04-01 23:18:00,610.02,610.13,609.98,610.0,78.007,2025-04-01 23:18:59.999,47587.86706,227,31.794,19395.84021,0
7159,2025-04-01 23:19:00,610.0,610.01,609.8,609.81,54.864,2025-04-01 23:19:59.999,33462.36895,212,20.187,12311.58784,0
7160,2025-04-01 23:20:00,609.81,609.81,609.54,609.66,118.714,2025-04-01 23:20:59.999,72377.80611,414,36.033,21969.30595,0
7161,2025-04-01 23:21:00,609.67,609.9,609.66,609.9,37.366,2025-04-01 23:21:59.999,22784.4633,253,26.901,16402.90819,0
7162,2025-04-01 23:22:00,609.89,610.01,609.81,609.82,51.314,2025-04-01 23:22:59.999,31297.85532,291,26.957,16442.32714,0
7163,2025-04-01 23:23:00,609.82,609.83,609.82,609.82,35.573,2025-04-01 23:23:59.999,21693.34221,168,21.535,13132.68905,0
7164,2025-04-01 23:24:00,609.83,610.0,609.81,609.82,70.201,2025-04-01 23:24:59.999,42812.97688,216,41.126,25080.23203,0
7165,2025-04-01 23:25:00,609.82,610.1,609.81,610.09,43.45,2025-04-01 23:25:59.999,26502.64114,201,35.743,21801.774,0
7166,2025-04-01 23:26:00,610.09,610.09,609.82,609.82,49.749,2025-04-01 23:26:59.999,30344.14664,189,22.265,13580.63598,0
7167,2025-04-01 23:27:00,609.81,610.08,609.81,610.07,80.347,2025-04-01 23:27:59.999,49011.01033,228,72.457,44198.29657,0
7168,2025-04-01 23:28:00,610.08,610.48,610.07,610.42,223.153,2025-04-01 23:28:59.999,136198.19927,319,204.913,125068.3865,0
7169,2025-04-01 23:29:00,610.42,610.69,610.42,610.69,125.078,2025-04-01 23:29:59.999,76362.50664,409,93.883,57317.88454,0
7170,2025-04-01 23:30:00,610.69,611.4,610.62,611.34,216.95,2025-04-01 23:30:59.999,132549.71387,843,178.24,108899.07698,0
7171,2025-04-01 23:31:00,611.34,611.34,611.1,611.27,62.586,2025-04-01 23:31:59.999,38252.46643,362,37.75,23072.4601,0
7172,2025-04-01 23:32:00,611.28,611.81,611.28,611.81,231.876,2025-04-01 23:32:59.999,141819.54547,410,217.389,132961.90387,0
7173,2025-04-01 23:33:00,611.82,612.2,611.78,611.79,515.182,2025-04-01 23:33:59.999,315296.03919,552,227.899,139477.42546,0
7174,2025-04-01 23:34:00,611.78,611.79,611.24,611.72,495.755,2025-04-01 23:34:59.999,303148.64897,568,418.562,255946.62963,0
7175,2025-04-01 23:35:00,611.73,612.31,611.66,611.67,925.048,2025-04-01 23:35:59.999,566210.74637,725,568.671,348046.41768,0
7176,2025-04-01 23:36:00,611.66,611.67,611.05,611.05,149.471,2025-04-01 23:36:59.999,91385.90469,537,28.067,17161.06519,0
7177,2025-04-01 23:37:00,611.04,611.24,611.04,611.13,98.305,2025-04-01 23:37:59.999,60076.44329,374,80.591,49250.35758,0
7178,2025-04-01 23:38:00,611.12,611.18,610.95,611.1,63.077,2025-04-01 23:38:59.999,38544.89904,345,12.239,7479.22631,0
7179,2025-04-01 23:39:00,611.1,611.14,611.0,611.04,28.906,2025-04-01 23:39:59.999,17662.38486,213,8.545,5221.35031,0
7180,2025-04-01 23:40:00,611.05,611.09,610.7,610.7,36.787,2025-04-01 23:40:59.999,22471.83485,334,15.871,9695.22846,0
7181,2025-04-01 23:41:00,610.7,610.7,610.53,610.69,172.134,2025-04-01 23:41:59.999,105105.32208,473,59.795,36510.08383,0
7182,2025-04-01 23:42:00,610.69,610.94,610.68,610.94,46.424,2025-04-01 23:42:59.999,28355.72639,240,26.14,15965.79887,0
7183,2025-04-01 23:43:00,610.94,611.04,610.93,610.93,43.483,2025-04-01 23:43:59.999,26566.83027,198,31.139,19024.89015,0
7184,2025-04-01 23:44:00,610.94,611.39,610.94,611.39,47.996,2025-04-01 23:44:59.999,29331.71067,304,40.16,24543.03136,0
7185,2025-04-01 23:45:00,611.39,611.4,611.11,611.11,37.119,2025-04-01 23:45:59.999,22689.87115,296,17.02,10404.34133,0
7186,2025-04-01 23:46:00,611.11,611.23,611.0,611.21,432.473,2025-04-01 23:46:59.999,264258.62778,419,74.133,45300.97922,0
7187,2025-04-01 23:47:00,611.21,611.21,611.09,611.1,59.901,2025-04-01 23:47:59.999,36609.31266,207,5.876,3591.05577,0
7188,2025-04-01 23:48:00,611.09,611.1,611.0,611.09,271.771,2025-04-01 23:48:59.999,166055.6522,250,47.537,29046.30212,0
7189,2025-04-01 23:49:00,611.09,611.1,611.0,611.01,59.337,2025-04-01 23:49:59.999,36255.98708,150,16.987,10379.23831,0
7190,2025-04-01 23:50:00,611.0,611.2,611.0,611.17,173.306,2025-04-01 23:50:59.999,105896.72391,324,149.182,91155.58371,0
7191,2025-04-01 23:51:00,611.18,611.2,611.1,611.1,32.635,2025-04-01 23:51:59.999,19945.83407,136,13.325,8144.03714,0
7192,2025-04-01 23:52:00,611.11,611.11,611.1,611.1,50.923,2025-04-01 23:52:59.999,31119.07128,79,2.598,1587.66378,0
7193,2025-04-01 23:53:00,611.1,611.1,611.0,611.01,302.408,2025-04-01 23:53:59.999,184777.88668,206,70.884,43311.16353,0
7194,2025-04-01 23:54:00,611.01,611.5,611.01,611.34,130.147,2025-04-01 23:54:59.999,79558.5877,376,60.271,36835.7221,0
7195,2025-04-01 23:55:00,611.34,611.45,611.32,611.45,66.516,2025-04-01 23:55:59.999,40665.34242,185,33.105,20238.4723,0
7196,2025-04-01 23:56:00,611.45,611.45,611.44,611.44,21.987,2025-04-01 23:56:59.999,13443.78695,120,5.567,3403.94215,0
7197,2025-04-01 23:57:00,611.44,611.45,611.3,611.39,95.904,2025-04-01 23:57:59.999,58629.74189,209,53.477,32691.99079,0
7198,2025-04-01 23:58:00,611.39,611.4,611.17,611.18,56.145,2025-04-01 23:58:59.999,34323.45019,230,6.05,3698.76002,0
7199,2025-04-01 23:59:00,611.17,611.23,611.1,611.13,60.676,2025-04-01 23:59:59.999,37080.32849,269,45.565,27845.52775,0
7200,2025-04-02 00:00:00,611.12,611.55,611.12,611.19,146.351,2025-04-02 00:00:59.999,89472.76388,577,67.988,41560.29363,0
7201,2025-04-02 00:01:00,611.19,611.5,611.19,611.23,112.03,2025-04-02 00:01:59.999,68487.84077,345,55.194,33739.03737,0
7202,2025-04-02 00:02:00,611.23,611.5,611.21,611.49,200.717,2025-04-02 00:02:59.999,122701.82178,508,141.865,86720.12315,0
7203,2025-04-02 00:03:00,611.5,611.5,611.3,611.3,146.588,2025-04-02 00:03:59.999,89623.6498,231,49.249,30109.49239,0
7204,2025-04-02 00:04:00,611.3,611.5,611.0,611.49,100.32,2025-04-02 00:04:59.999,61311.07015,524,38.936,23797.13318,0
7205,2025-04-02 00:05:00,611.5,611.59,611.49,611.59,72.905,2025-04-02 00:05:59.999,44583.97937,233,50.96,31163.67438,0
7206,2025-04-02 00:06:00,611.58,611.66,611.2,611.48,121.396,2025-04-02 00:06:59.999,74229.31673,369,67.342,41176.99282,0
7207,2025-04-02 00:07:00,611.48,611.48,611.08,611.09,57.521,2025-04-02 00:07:59.999,35163.51712,395,6.643,4060.46717,0
7208,2025-04-02 00:08:00,611.08,611.09,610.98,611.09,178.469,2025-04-02 00:08:59.999,109045.07593,254,63.23,38633.4132,0
7209,2025-04-02 00:09:00,611.1,611.24,610.98,610.99,129.103,2025-04-02 00:09:59.999,78902.16055,312,24.832,15176.9595,0
7210,2025-04-02 00:10:00,610.99,610.99,610.52,610.53,101.391,2025-04-02 00:10:59.999,61923.14533,292,6.17,3768.19684,0
7211,2025-04-02 00:11:00,610.52,610.52,610.11,610.11,116.111,2025-04-02 00:11:59.999,70868.25295,355,11.521,7031.85472,0
7212,2025-04-02 00:12:00,610.1,610.24,610.01,610.1,100.11,2025-04-02 00:12:59.999,61076.89679,309,56.988,34768.08999,0
7213,2025-04-02 00:13:00,610.09,610.17,609.74,610.17,201.528,2025-04-02 00:13:59.999,122918.75576,458,123.557,75364.23424,0
7214,2025-04-02 00:14:00,610.17,610.2,610.03,610.1,61.03,2025-04-02 00:14:59.999,37235.98885,270,14.446,8813.29308,0
7215,2025-04-02 00:15:00,610.11,610.5,609.87,610.49,69.646,2025-04-02 00:15:59.999,42492.08537,538,32.011,19529.40047,0
7216,2025-04-02 00:16:00,610.48,610.49,609.85,609.95,69.244,2025-04-02 00:16:59.999,42240.83625,565,17.044,10399.15924,0
7217,2025-04-02 00:17:00,609.95,609.95,609.51,609.83,121.042,2025-04-02 00:17:59.999,73797.76214,401,55.935,34105.23801,0
7218,2025-04-02 00:18:00,609.83,609.95,609.76,609.94,43.38,2025-04-02 00:18:59.999,26455.27304,271,14.323,8734.88424,0
7219,2025-04-02 00:19:00,609.94,609.94,609.62,609.64,68.517,2025-04-02 00:19:59.999,41775.21258,245,5.651,3445.58392,0
7220,2025-04-02 00:20:00,609.63,610.0,609.63,610.0,117.332,2025-04-02 00:20:59.999,71559.09874,317,45.467,27728.82701,0
7221,2025-04-02 00:21:00,609.99,610.05,609.84,609.94,79.997,2025-04-02 00:21:59.999,48796.64168,389,25.564,15593.83996,0
7222,2025-04-02 00:22:00,609.94,609.94,609.53,609.74,59.057,2025-04-02 00:22:59.999,36005.18822,395,15.556,9483.3104,0
7223,2025-04-02 00:23:00,609.74,610.01,609.73,609.85,137.795,2025-04-02 00:23:59.999,84042.70902,234,113.279,69091.32337,0
7224,2025-04-02 00:24:00,609.84,609.96,609.71,609.96,49.442,2025-04-02 00:24:59.999,30149.68152,262,11.314,6899.34387,0
7225,2025-04-02 00:25:00,609.96,610.1,609.5,609.5,64.774,2025-04-02 00:25:59.999,39501.66888,406,6.624,4040.46532,0
7226,2025-04-02 00:26:00,609.51,609.6,609.5,609.51,56.892,2025-04-02 00:26:59.999,34676.63064,162,20.926,12754.65545,0
7227,2025-04-02 00:27:00,609.52,609.52,609.16,609.17,65.776,2025-04-02 00:27:59.999,40080.89266,328,10.587,6449.94997,0
7228,2025-04-02 00:28:00,609.17,609.31,608.64,608.69,147.818,2025-04-02 00:28:59.999,89999.85063,614,69.192,42131.75158,0
7229,2025-04-02 00:29:00,608.69,609.03,608.69,609.03,57.588,2025-04-02 00:29:59.999,35061.37273,183,37.421,22781.56569,0
7230,2025-04-02 00:30:00,609.04,609.17,608.96,609.1,106.306,2025-04-02 00:30:59.999,64751.5375,465,27.687,16863.55505,0
7231,2025-04-02 00:31:00,609.1,609.18,608.98,609.11,99.484,2025-04-02 00:31:59.999,60592.40578,286,33.021,20112.85797,0
7232,2025-04-02 00:32:00,609.12,609.27,608.97,609.26,53.01,2025-04-02 00:32:59.999,32290.98019,287,10.67,6499.39867,0
7233,2025-04-02 00:33:00,609.27,609.6,609.24,609.5,120.167,2025-04-02 00:33:59.999,73226.00539,554,74.715,45529.0058,0
7234,2025-04-02 00:34:00,609.49,609.6,609.35,609.6,83.379,2025-04-02 00:34:59.999,50819.80882,271,22.414,13660.86141,0
7235,2025-04-02 00:35:00,609.6,609.67,609.45,609.46,20.835,2025-04-02 00:35:59.999,12701.08201,199,7.064,4306.30909,0
7236,2025-04-02 00:36:00,609.46,609.78,609.4,609.77,95.262,2025-04-02 00:36:59.999,58075.48908,289,53.924,32876.46833,0
7237,2025-04-02 00:37:00,609.77,609.77,609.41,609.7,84.583,2025-04-02 00:37:59.999,51556.23735,422,26.006,15850.54048,0
7238,2025-04-02 00:38:00,609.7,609.8,609.53,609.61,84.185,2025-04-02 00:38:59.999,51322.43328,440,16.965,10342.45982,0
7239,2025-04-02 00:39:00,609.61,609.71,609.15,609.27,57.323,2025-04-02 00:39:59.999,34934.54029,539,7.419,4522.19714,0
7240,2025-04-02 00:40:00,609.26,609.33,609.01,609.11,60.487,2025-04-02 00:40:59.999,36846.56463,421,35.389,21556.65011,0
7241,2025-04-02 00:41:00,609.11,609.39,609.11,609.38,58.061,2025-04-02 00:41:59.999,35374.66801,298,36.515,22246.82756,0
7242,2025-04-02 00:42:00,609.39,609.4,608.82,608.82,67.94,2025-04-02 00:42:59.999,41388.5495,406,13.732,8365.68889,0
7243,2025-04-02 00:43:00,608.82,608.9,608.61,608.7,64.89,2025-04-02 00:43:59.999,39503.10622,383,26.67,16236.59569,0
7244,2025-04-02 00:44:00,608.7,608.9,608.65,608.88,65.781,2025-04-02 00:44:59.999,40044.60363,277,11.876,7229.20618,0
7245,2025-04-02 00:45:00,608.88,609.18,608.8,609.15,52.634,2025-04-02 00:45:59.999,32057.85813,243,33.285,20272.31506,0
7246,2025-04-02 00:46:00,609.15,609.15,608.64,608.68,40.906,2025-04-02 00:46:59.999,24909.72938,394,8.202,4995.10215,0
7247,2025-04-02 00:47:00,608.69,609.08,608.69,608.9,32.687,2025-04-02 00:47:59.999,19902.21134,423,10.113,6157.9487,0
7248,2025-04-02 00:48:00,608.91,608.99,608.8,608.84,24.177,2025-04-02 00:48:59.999,14720.09395,203,9.797,5965.05782,0
7249,2025-04-02 00:49:00,608.84,608.93,608.6,608.61,103.477,2025-04-02 00:49:59.999,62989.04861,411,41.515,25271.41278,0
7250,2025-04-02 00:50:00,608.61,608.61,608.36,608.49,67.109,2025-04-02 00:50:59.999,40838.36857,401,34.477,20981.91011,0
7251,2025-04-02 00:51:00,608.48,608.53,608.32,608.51,80.139,2025-04-02 00:51:59.999,48757.88574,368,31.211,18989.54994,0
7252,2025-04-02 00:52:00,608.51,608.52,608.0,608.11,128.95,2025-04-02 00:52:59.999,78418.41722,553,32.304,19642.10053,0
7253,2025-04-02 00:53:00,608.12,608.2,607.84,607.85,99.0,2025-04-02 00:53:59.999,60196.63848,484,20.857,12678.8538,0
7254,2025-04-02 00:54:00,607.85,608.1,607.79,608.06,142.271,2025-04-02 00:54:59.999,86493.69808,472,65.359,39733.89645,0
7255,2025-04-02 00:55:00,608.06,608.06,607.65,607.66,83.044,2025-04-02 00:55:59.999,50476.14058,590,16.769,10192.36712,0
7256,2025-04-02 00:56:00,607.67,607.75,607.5,607.67,109.761,2025-04-02 00:56:59.999,66691.59565,476,27.545,16737.27508,0
7257,2025-04-02 00:57:00,607.67,607.67,607.35,607.51,64.487,2025-04-02 00:57:59.999,39174.16477,461,18.543,11263.58753,0
7258,2025-04-02 00:58:00,607.51,607.92,607.51,607.91,104.853,2025-04-02 00:58:59.999,63723.51789,562,59.816,36353.55659,0
7259,2025-04-02 00:59:00,607.91,608.04,607.78,607.9,39.601,2025-04-02 00:59:59.999,24072.8991,368,17.015,10342.86794,0
7260,2025-04-02 01:00:00,607.91,608.0,607.81,607.81,52.287,2025-04-02 01:00:59.999,31786.35117,507,19.476,11839.81268,0
7261,2025-04-02 01:01:00,607.81,607.85,607.28,607.38,112.706,2025-04-02 01:01:59.999,68464.89582,732,37.274,22642.80198,0
7262,2025-04-02 01:02:00,607.37,607.69,607.35,607.46,207.693,2025-04-02 01:02:59.999,126161.17136,575,148.474,90186.08553,0
7263,2025-04-02 01:03:00,607.47,607.47,607.05,607.19,87.392,2025-04-02 01:03:59.999,53066.16343,483,23.843,14476.26499,0
7264,2025-04-02 01:04:00,607.19,607.8,607.15,607.8,169.811,2025-04-02 01:04:59.999,103139.11781,621,140.654,85433.12447,0
7265,2025-04-02 01:05:00,607.8,607.8,607.19,607.25,215.141,2025-04-02 01:05:59.999,130694.21359,462,38.474,23376.74857,0
7266,2025-04-02 01:06:00,607.25,607.54,607.25,607.54,162.115,2025-04-02 01:06:59.999,98469.6704,371,125.34,76131.30721,0
7267,2025-04-02 01:07:00,607.54,607.96,607.53,607.94,160.685,2025-04-02 01:07:59.999,97666.14665,575,129.58,78758.40792,0
7268,2025-04-02 01:08:00,607.93,607.93,607.01,607.09,305.536,2025-04-02 01:08:59.999,185550.97957,932,96.159,58374.99575,0
7269,2025-04-02 01:09:00,607.08,607.08,606.47,606.67,392.726,2025-04-02 01:09:59.999,238308.12762,2070,110.832,67243.94795,0
7270,2025-04-02 01:10:00,606.67,606.99,606.6,606.92,223.17,2025-04-02 01:10:59.999,135420.2472,1087,102.007,61898.37586,0
7271,2025-04-02 01:11:00,606.92,607.09,606.62,606.7,127.866,2025-04-02 01:11:59.999,77597.12119,975,62.141,37709.04157,0
7272,2025-04-02 01:12:00,606.7,606.9,606.55,606.69,111.189,2025-04-02 01:12:59.999,67459.65657,559,46.74,28357.85249,0
7273,2025-04-02 01:13:00,606.69,607.2,606.69,607.04,156.557,2025-04-02 01:13:59.999,95033.47429,687,133.353,80948.82572,0
7274,2025-04-02 01:14:00,607.04,607.2,606.81,607.11,233.529,2025-04-02 01:14:59.999,141765.94814,727,163.528,99269.28985,0
7275,2025-04-02 01:15:00,607.1,607.1,606.71,606.71,146.935,2025-04-02 01:15:59.999,89173.41179,564,115.834,70298.49889,0
7276,2025-04-02 01:16:00,606.71,606.83,606.57,606.82,159.657,2025-04-02 01:16:59.999,96863.92803,552,88.827,53890.68345,0
7277,2025-04-02 01:17:00,606.82,607.44,606.82,607.14,112.716,2025-04-02 01:17:59.999,68439.30203,735,63.838,38760.62171,0
7278,2025-04-02 01:18:00,607.14,607.33,606.93,607.33,168.712,2025-04-02 01:18:59.999,102427.1112,668,99.302,60286.37224,0
7279,2025-04-02 01:19:00,607.33,607.46,607.23,607.29,100.68,2025-04-02 01:19:59.999,61145.19902,421,73.268,44498.04264,0
7280,2025-04-02 01:20:00,607.3,607.3,606.85,607.0,162.92,2025-04-02 01:20:59.999,98880.14902,753,83.304,50558.40825,0
7281,2025-04-02 01:21:00,607.0,607.09,606.81,606.82,219.405,2025-04-02 01:21:59.999,133162.89636,553,128.928,78250.65458,0
7282,2025-04-02 01:22:00,606.81,606.85,606.63,606.69,177.714,2025-04-02 01:22:59.999,107820.56944,515,119.556,72537.27146,0
7283,2025-04-02 01:23:00,606.68,606.94,606.66,606.86,160.12,2025-04-02 01:23:59.999,97165.66801,636,95.183,57760.02495,0
7284,2025-04-02 01:24:00,606.86,606.86,606.52,606.73,249.639,2025-04-02 01:24:59.999,151442.12737,574,143.576,87096.51749,0
7285,2025-04-02 01:25:00,606.73,606.85,606.59,606.71,210.055,2025-04-02 01:25:59.999,127453.36564,630,104.223,63238.66134,0
7286,2025-04-02 01:26:00,606.71,607.05,606.71,607.04,37.699,2025-04-02 01:26:59.999,22876.9354,305,36.225,21982.31904,0
7287,2025-04-02 01:27:00,607.04,607.04,606.58,606.74,92.619,2025-04-02 01:27:59.999,56189.89035,477,64.158,38921.05353,0
7288,2025-04-02 01:28:00,606.74,606.94,606.62,606.62,44.598,2025-04-02 01:28:59.999,27064.04949,290,36.708,22276.2793,0
7289,2025-04-02 01:29:00,606.61,606.84,606.51,606.52,130.704,2025-04-02 01:29:59.999,79288.41099,491,92.04,55834.01694,0
7290,2025-04-02 01:30:00,606.52,606.64,606.25,606.61,137.521,2025-04-02 01:30:59.999,83394.60755,713,96.539,58542.40455,0
7291,2025-04-02 01:31:00,606.6,606.82,606.6,606.81,130.526,2025-04-02 01:31:59.999,79189.24498,461,77.161,46813.88935,0
7292,2025-04-02 01:32:00,606.81,607.28,606.62,607.07,326.935,2025-04-02 01:32:59.999,198426.44093,1046,200.366,121602.97971,0
7293,2025-04-02 01:33:00,607.06,607.2,606.45,606.94,950.959,2025-04-02 01:33:59.999,577102.08925,902,211.658,128472.9024,0
7294,2025-04-02 01:34:00,606.93,607.2,606.93,607.15,97.615,2025-04-02 01:34:59.999,59264.93849,407,53.548,32509.61119,0
7295,2025-04-02 01:35:00,607.16,607.7,607.15,607.6,74.623,2025-04-02 01:35:59.999,45330.96372,473,28.491,17304.92856,0
7296,2025-04-02 01:36:00,607.6,608.09,607.54,607.97,183.627,2025-04-02 01:36:59.999,111620.81574,844,77.143,46893.03443,0
7297,2025-04-02 01:37:00,607.96,608.13,607.55,607.93,215.949,2025-04-02 01:37:59.999,131239.09828,1006,62.15,37774.97665,0
7298,2025-04-02 01:38:00,607.93,608.3,607.83,608.29,147.45,2025-04-02 01:38:59.999,89661.34829,413,116.598,70899.92647,0
7299,2025-04-02 01:39:00,608.3,608.34,608.11,608.12,118.601,2025-04-02 01:39:59.999,72132.56712,325,60.601,36854.62481,0
7300,2025-04-02 01:40:00,608.12,608.5,608.0,608.46,122.517,2025-04-02 01:40:59.999,74524.32958,630,110.308,67098.74574,0
7301,2025-04-02 01:41:00,608.46,608.8,608.4,608.69,136.906,2025-04-02 01:41:59.999,83308.91518,489,60.515,36829.05551,0
7302,2025-04-02 01:42:00,608.69,609.12,608.56,608.72,257.892,2025-04-02 01:42:59.999,157018.18072,689,175.883,107087.67897,0
7303,2025-04-02 01:43:00,608.72,608.83,608.56,608.65,155.219,2025-04-02 01:43:59.999,94478.87963,471,97.945,59614.04648,0
7304,2025-04-02 01:44:00,608.65,608.68,608.1,608.11,67.148,2025-04-02 01:44:59.999,40851.4037,526,30.957,18833.28558,0
7305,2025-04-02 01:45:00,608.1,608.26,607.99,608.25,80.926,2025-04-02 01:45:59.999,49210.39114,439,45.579,27715.44123,0
7306,2025-04-02 01:46:00,608.26,608.26,607.54,607.54,105.264,2025-04-02 01:46:59.999,64003.09875,679,31.315,19041.73848,0
7307,2025-04-02 01:47:00,607.55,607.55,606.88,606.89,125.9,2025-04-02 01:47:59.999,76432.69147,576,55.696,33811.30944,0
7308,2025-04-02 01:48:00,606.88,607.09,606.66,607.06,270.968,2025-04-02 01:48:59.999,164450.84955,595,222.665,135142.23258,0
7309,2025-04-02 01:49:00,607.05,607.28,607.02,607.15,135.339,2025-04-02 01:49:59.999,82174.1638,436,71.943,43681.88903,0
7310,2025-04-02 01:50:00,607.15,607.15,606.91,606.92,97.048,2025-04-02 01:50:59.999,58911.71231,459,48.34,29344.49805,0
7311,2025-04-02 01:51:00,606.91,606.92,606.61,606.62,61.817,2025-04-02 01:51:59.999,37508.35124,395,17.518,10629.07081,0
7312,2025-04-02 01:52:00,606.61,606.92,606.57,606.87,124.142,2025-04-02 01:52:59.999,75322.82373,553,69.217,41996.9532,0
7313,2025-04-02 01:53:00,606.88,607.0,606.79,606.99,150.125,2025-04-02 01:53:59.999,91107.73337,332,76.538,46450.60125,0
7314,2025-04-02 01:54:00,607.0,607.0,606.8,606.91,58.75,2025-04-02 01:54:59.999,35656.49601,416,17.501,10621.31343,0
7315,2025-04-02 01:55:00,606.92,607.11,606.7,606.81,154.156,2025-04-02 01:55:59.999,93562.84127,578,109.425,66412.3294,0
7316,2025-04-02 01:56:00,606.81,606.93,606.57,606.58,281.263,2025-04-02 01:56:59.999,170674.17206,470,72.465,43966.37701,0
7317,2025-04-02 01:57:00,606.58,606.83,606.45,606.83,135.564,2025-04-02 01:57:59.999,82239.38271,488,78.914,47870.94546,0
7318,2025-04-02 01:58:00,606.83,607.38,606.83,607.2,185.904,2025-04-02 01:58:59.999,112851.87881,674,167.128,101450.23332,0
7319,2025-04-02 01:59:00,607.2,607.2,606.79,606.99,116.066,2025-04-02 01:59:59.999,70445.25719,314,58.729,35644.80176,0
7320,2025-04-02 02:00:00,606.99,607.22,606.81,606.83,134.357,2025-04-02 02:00:59.999,81549.17224,939,91.571,55582.16638,0
7321,2025-04-02 02:01:00,606.83,607.0,606.46,606.77,312.611,2025-04-02 02:01:59.999,189673.56713,628,191.377,116131.2658,0
7322,2025-04-02 02:02:00,606.72,607.32,606.69,606.82,136.933,2025-04-02 02:02:59.999,83108.67087,631,75.162,45618.19879,0
7323,2025-04-02 02:03:00,606.82,606.82,606.39,606.4,338.257,2025-04-02 02:03:59.999,205155.17189,693,38.893,23588.58169,0
7324,2025-04-02 02:04:00,606.4,606.51,606.3,606.4,92.004,2025-04-02 02:04:59.999,55791.46575,341,49.426,29972.28242,0
7325,2025-04-02 02:05:00,606.41,606.41,606.03,606.04,138.587,2025-04-02 02:05:59.999,84018.04598,433,30.84,18694.59192,0
7326,2025-04-02 02:06:00,606.03,606.07,605.83,605.84,154.704,2025-04-02 02:06:59.999,93743.18879,649,51.951,31478.40098,0
7327,2025-04-02 02:07:00,605.84,605.84,605.12,605.12,192.04,2025-04-02 02:07:59.999,116272.69969,891,58.333,35316.15453,0
7328,2025-04-02 02:08:00,605.13,605.39,604.76,604.89,562.271,2025-04-02 02:08:59.999,340224.09702,1463,126.781,76722.57234,0
7329,2025-04-02 02:09:00,604.9,604.9,604.36,604.46,379.99,2025-04-02 02:09:59.999,229741.31451,1298,157.494,95218.30899,0
7330,2025-04-02 02:10:00,604.46,604.46,603.46,603.75,608.454,2025-04-02 02:10:59.999,367389.67325,1798,205.113,123836.76643,0
7331,2025-04-02 02:11:00,603.75,604.04,603.61,603.79,229.23,2025-04-02 02:11:59.999,138405.52764,995,126.124,76153.81544,0
7332,2025-04-02 02:12:00,603.79,604.15,603.77,604.1,155.172,2025-04-02 02:12:59.999,93719.83305,737,62.162,37542.99792,0
7333,2025-04-02 02:13:00,604.1,604.45,604.02,604.3,148.72,2025-04-02 02:13:59.999,89868.97064,716,78.809,47624.33716,0
7334,2025-04-02 02:14:00,604.3,604.5,603.4,603.44,329.405,2025-04-02 02:14:59.999,198882.67307,1584,73.464,44360.63085,0
7335,2025-04-02 02:15:00,603.44,603.68,603.31,603.52,174.613,2025-04-02 02:15:59.999,105365.27055,743,76.082,45913.80244,0
7336,2025-04-02 02:16:00,603.52,604.03,603.39,603.97,140.083,2025-04-02 02:16:59.999,84549.32733,945,91.572,55270.86785,0
7337,2025-04-02 02:17:00,603.97,604.01,603.6,603.97,125.057,2025-04-02 02:17:59.999,75505.07327,691,68.746,41507.93566,0
7338,2025-04-02 02:18:00,603.96,603.97,603.7,603.82,117.39,2025-04-02 02:18:59.999,70884.30304,563,55.674,33618.07929,0
7339,2025-04-02 02:19:00,603.81,603.82,603.12,603.29,280.141,2025-04-02 02:19:59.999,169022.2884,921,70.95,42805.96556,0
7340,2025-04-02 02:20:00,603.3,603.4,603.09,603.34,289.314,2025-04-02 02:20:59.999,174521.43004,695,183.071,110435.29963,0
7341,2025-04-02 02:21:00,603.35,603.47,601.42,602.77,5180.554,2025-04-02 02:21:59.999,3121312.42124,3043,714.962,430963.26789,0
7342,2025-04-02 02:22:00,602.77,602.88,602.37,602.61,355.604,2025-04-02 02:22:59.999,214255.69285,1618,238.555,143731.29991,0
7343,2025-04-02 02:23:00,602.6,602.96,602.53,602.92,228.779,2025-04-02 02:23:59.999,137905.9584,1001,165.029,99478.84795,0
7344,2025-04-02 02:24:00,602.91,603.17,602.61,603.06,377.317,2025-04-02 02:24:59.999,227471.68975,1522,155.768,93922.26034,0
7345,2025-04-02 02:25:00,603.06,603.15,602.91,603.01,81.431,2025-04-02 02:25:59.999,49106.42237,486,27.57,16625.7892,0
7346,2025-04-02 02:26:00,603.0,603.06,602.63,603.05,157.158,2025-04-02 02:26:59.999,94747.37168,625,62.633,37756.64556,0
7347,2025-04-02 02:27:00,603.04,603.4,602.93,603.21,164.128,2025-04-02 02:27:59.999,98992.5211,583,36.845,22221.6423,0
7348,2025-04-02 02:28:00,603.2,603.38,603.09,603.18,76.916,2025-04-02 02:28:59.999,46394.44553,405,43.53,26256.36773,0
7349,2025-04-02 02:29:00,603.19,603.7,603.18,603.7,114.362,2025-04-02 02:29:59.999,69009.48982,473,80.396,48511.26475,0
7350,2025-04-02 02:30:00,603.7,604.4,603.62,604.4,87.579,2025-04-02 02:30:59.999,52896.19529,888,64.131,38734.32674,0
7351,2025-04-02 02:31:00,604.4,604.8,604.4,604.65,137.478,2025-04-02 02:31:59.999,83123.19121,905,103.382,62506.46958,0
7352,2025-04-02 02:32:00,604.65,604.81,604.49,604.8,170.026,2025-04-02 02:32:59.999,102815.01642,588,135.538,81963.10892,0
7353,2025-04-02 02:33:00,604.8,604.81,604.18,604.32,374.649,2025-04-02 02:33:59.999,226467.21039,622,61.166,36971.91595,0
7354,2025-04-02 02:34:00,604.33,604.33,604.01,604.13,106.235,2025-04-02 02:34:59.999,64181.08656,462,55.926,33786.71279,0
7355,2025-04-02 02:35:00,604.14,604.14,603.61,603.79,117.707,2025-04-02 02:35:59.999,71070.61886,507,63.945,38607.00168,0
7356,2025-04-02 02:36:00,603.79,603.93,603.14,603.38,132.561,2025-04-02 02:36:59.999,79999.8376,709,76.514,46176.25906,0
7357,2025-04-02 02:37:00,603.37,603.45,603.2,603.33,59.955,2025-04-02 02:37:59.999,36171.09475,432,12.441,7506.14932,0
7358,2025-04-02 02:38:00,603.33,603.48,603.08,603.29,169.101,2025-04-02 02:38:59.999,102004.38461,454,109.704,66176.24208,0
7359,2025-04-02 02:39:00,603.3,603.33,603.29,603.3,40.831,2025-04-02 02:39:59.999,24633.92455,185,19.548,11793.54553,0
7360,2025-04-02 02:40:00,603.3,603.31,603.03,603.23,91.039,2025-04-02 02:40:59.999,54911.7205,342,41.961,25308.13234,0
7361,2025-04-02 02:41:00,603.22,603.55,602.83,602.83,195.191,2025-04-02 02:41:59.999,117752.6861,861,31.765,19160.55809,0
7362,2025-04-02 02:42:00,602.84,603.5,602.83,603.5,109.055,2025-04-02 02:42:59.999,65781.58974,467,69.164,41717.02809,0
7363,2025-04-02 02:43:00,603.49,603.6,603.4,603.56,55.068,2025-04-02 02:43:59.999,33233.63425,425,37.847,22840.95801,0
7364,2025-04-02 02:44:00,603.56,603.81,603.56,603.8,145.458,2025-04-02 02:44:59.999,87809.58775,336,124.279,75022.40328,0
7365,2025-04-02 02:45:00,603.81,604.6,603.81,604.41,448.188,2025-04-02 02:45:59.999,270802.47787,945,265.856,160647.9611,0
7366,2025-04-02 02:46:00,604.41,604.44,604.1,604.28,236.127,2025-04-02 02:46:59.999,142684.50758,555,149.576,90382.34513,0
7367,2025-04-02 02:47:00,604.29,604.38,604.0,604.07,255.461,2025-04-02 02:47:59.999,154360.7278,606,73.995,44710.1797,0
7368,2025-04-02 02:48:00,604.08,604.2,604.0,604.12,122.563,2025-04-02 02:48:59.999,74042.26052,388,13.526,8171.17992,0
7369,2025-04-02 02:49:00,604.11,604.11,603.75,604.05,410.589,2025-04-02 02:49:59.999,247974.92111,686,165.858,100164.25076,0
7370,2025-04-02 02:50:00,604.05,604.24,603.91,604.02,357.224,2025-04-02 02:50:59.999,215780.46215,647,104.829,63323.69865,0
7371,2025-04-02 02:51:00,604.01,604.07,603.99,604.01,151.863,2025-04-02 02:51:59.999,91731.67164,347,27.938,16875.46872,0
7372,2025-04-02 02:52:00,604.02,604.09,603.88,604.02,119.561,2025-04-02 02:52:59.999,72217.39688,257,33.149,20021.67665,0
7373,2025-04-02 02:53:00,604.01,604.02,603.84,603.84,185.212,2025-04-02 02:53:59.999,111853.71815,603,53.421,32261.46604,0
7374,2025-04-02 02:54:00,603.83,603.92,603.52,603.53,295.982,2025-04-02 02:54:59.999,178713.73918,820,94.919,57314.31516,0
7375,2025-04-02 02:55:00,603.54,603.54,602.52,602.52,170.052,2025-04-02 02:55:59.999,102533.83604,841,27.305,16466.93794,0
7376,2025-04-02 02:56:00,602.52,602.57,602.0,602.57,350.538,2025-04-02 02:56:59.999,211093.97203,954,122.361,73687.29192,0
7377,2025-04-02 02:57:00,602.57,602.77,602.23,602.24,205.544,2025-04-02 02:57:59.999,123826.36347,703,28.165,16970.59805,0
7378,2025-04-02 02:58:00,602.23,602.23,601.74,601.91,389.838,2025-04-02 02:58:59.999,234682.10474,1161,207.87,125134.93617,0
7379,2025-04-02 02:59:00,601.91,601.92,600.49,601.06,1798.076,2025-04-02 02:59:59.999,1080990.80873,2162,187.118,112512.83111,0
7380,2025-04-02 03:00:00,601.07,601.98,600.04,601.83,2444.518,2025-04-02 03:00:59.999,1468613.08388,4023,559.143,336149.80948,0
7381,2025-04-02 03:01:00,601.82,602.4,601.72,602.27,192.519,2025-04-02 03:01:59.999,115900.71643,714,117.031,70463.77319,0
7382,2025-04-02 03:02:00,602.28,602.76,602.28,602.66,81.405,2025-04-02 03:02:59.999,49047.81544,490,35.697,21510.64857,0
7383,2025-04-02 03:03:00,602.66,602.94,602.6,602.92,95.585,2025-04-02 03:03:59.999,57611.8482,484,36.703,22123.0362,0
7384,2025-04-02 03:04:00,602.92,603.0,602.76,602.76,52.275,2025-04-02 03:04:59.999,31518.27174,290,14.798,8922.49199,0
7385,2025-04-02 03:05:00,602.76,602.95,602.73,602.88,69.89,2025-04-02 03:05:59.999,42137.52846,273,16.717,10078.01241,0
7386,2025-04-02 03:06:00,602.88,603.13,602.73,603.12,90.257,2025-04-02 03:06:59.999,54416.62388,512,43.362,26144.96166,0
7387,2025-04-02 03:07:00,603.13,603.7,603.13,603.7,151.075,2025-04-02 03:07:59.999,91157.67868,699,113.761,68641.37234,0
7388,2025-04-02 03:08:00,603.7,603.94,603.56,603.6,82.42,2025-04-02 03:08:59.999,49763.03252,414,62.033,37453.59257,0
7389,2025-04-02 03:09:00,603.61,603.61,603.42,603.43,54.407,2025-04-02 03:09:59.999,32836.03866,321,25.919,15642.86771,0
7390,2025-04-02 03:10:00,603.43,603.88,603.3,603.8,116.856,2025-04-02 03:10:59.999,70535.49543,677,82.858,50015.5575,0
7391,2025-04-02 03:11:00,603.79,603.9,603.75,603.83,78.899,2025-04-02 03:11:59.999,47638.30823,509,65.974,39834.36079,0
7392,2025-04-02 03:12:00,603.83,603.83,603.61,603.75,45.716,2025-04-02 03:12:59.999,27599.47854,315,26.021,15709.6892,0
7393,2025-04-02 03:13:00,603.75,603.98,603.66,603.97,44.596,2025-04-02 03:13:59.999,26926.24087,426,22.58,13634.70684,0
7394,2025-04-02 03:14:00,603.98,604.1,603.42,603.43,111.236,2025-04-02 03:14:59.999,67166.60719,526,26.303,15885.05572,0
7395,2025-04-02 03:15:00,603.43,603.7,603.4,603.7,117.009,2025-04-02 03:15:59.999,70615.87098,774,81.174,48988.89051,0
7396,2025-04-02 03:16:00,603.7,604.49,603.7,604.21,108.464,2025-04-02 03:16:59.999,65527.62317,991,80.922,48887.7635,0
7397,2025-04-02 03:17:00,604.21,604.22,604.03,604.03,43.314,2025-04-02 03:17:59.999,26167.38915,307,16.179,9774.34649,0
7398,2025-04-02 03:18:00,604.04,604.28,603.97,604.21,83.995,2025-04-02 03:18:59.999,50749.23363,445,35.358,21362.16283,0
7399,2025-04-02 03:19:00,604.22,604.22,603.5,603.61,68.606,2025-04-02 03:19:59.999,41430.99071,456,23.662,14292.26433,0
7400,2025-04-02 03:20:00,603.62,604.07,603.57,604.07,135.922,2025-04-02 03:20:59.999,82074.2579,365,96.835,58474.6419,0
7401,2025-04-02 03:21:00,604.07,604.07,603.0,603.37,861.455,2025-04-02 03:21:59.999,519637.65459,753,171.585,103559.08293,0
7402,2025-04-02 03:22:00,603.37,603.7,603.37,603.65,88.885,2025-04-02 03:22:59.999,53638.85156,375,69.805,42124.56241,0
7403,2025-04-02 03:23:00,603.65,603.65,603.33,603.41,79.659,2025-04-02 03:23:59.999,48067.28729,293,53.725,32419.05457,0
7404,2025-04-02 03:24:00,603.42,603.7,603.42,603.7,119.37,2025-04-02 03:24:59.999,72053.01609,385,53.091,32044.99747,0
7405,2025-04-02 03:25:00,603.69,603.91,603.54,603.9,195.125,2025-04-02 03:25:59.999,117812.50805,484,179.627,108456.97051,0
7406,2025-04-02 03:26:00,603.89,603.89,603.66,603.76,119.202,2025-04-02 03:26:59.999,71968.3298,323,48.969,29564.45303,0
7407,2025-04-02 03:27:00,603.76,604.01,603.68,603.91,74.882,2025-04-02 03:27:59.999,45216.10711,295,57.543,34745.97864,0
7408,2025-04-02 03:28:00,603.91,603.96,603.9,603.91,47.312,2025-04-02 03:28:59.999,28572.39914,142,30.899,18660.40067,0
7409,2025-04-02 03:29:00,603.91,604.15,603.75,604.09,80.437,2025-04-02 03:29:59.999,48580.72164,381,57.783,34897.80152,0
7410,2025-04-02 03:30:00,604.09,604.09,603.8,603.92,160.749,2025-04-02 03:30:59.999,97085.45778,669,44.85,27085.90174,0
7411,2025-04-02 03:31:00,603.92,604.0,603.2,603.51,185.13,2025-04-02 03:31:59.999,111727.06877,773,126.344,76244.24516,0
7412,2025-04-02 03:32:00,603.51,603.65,603.43,603.46,72.289,2025-04-02 03:32:59.999,43628.97728,345,65.221,39363.0061,0
7413,2025-04-02 03:33:00,603.46,603.73,603.28,603.69,45.287,2025-04-02 03:33:59.999,27334.51402,469,26.779,16163.07322,0
7414,2025-04-02 03:34:00,603.69,603.95,603.42,603.5,163.237,2025-04-02 03:34:59.999,98535.53429,560,58.208,35137.67486,0
7415,2025-04-02 03:35:00,603.5,603.5,603.14,603.15,56.483,2025-04-02 03:35:59.999,34077.8037,367,18.787,11334.59944,0
7416,2025-04-02 03:36:00,603.14,603.15,602.48,602.72,378.383,2025-04-02 03:36:59.999,228124.51624,605,107.471,64771.54723,0
7417,2025-04-02 03:37:00,602.73,602.73,602.2,602.34,151.454,2025-04-02 03:37:59.999,91251.45175,545,67.257,40524.63418,0
7418,2025-04-02 03:38:00,602.34,602.37,602.11,602.19,70.576,2025-04-02 03:38:59.999,42502.66622,439,26.398,15897.62746,0
7419,2025-04-02 03:39:00,602.19,602.33,602.09,602.3,128.28,2025-04-02 03:39:59.999,77254.71063,391,67.033,40370.99106,0
7420,2025-04-02 03:40:00,602.3,602.31,602.0,602.07,518.833,2025-04-02 03:40:59.999,312439.72745,271,24.822,14947.53662,0
7421,2025-04-02 03:41:00,602.07,602.58,601.92,602.58,208.575,2025-04-02 03:41:59.999,125576.56074,539,60.036,36153.99107,0
7422,2025-04-02 03:42:00,602.59,602.59,602.24,602.25,36.543,2025-04-02 03:42:59.999,22010.31999,218,10.579,6371.84636,0
7423,2025-04-02 03:43:00,602.24,602.31,602.1,602.31,73.977,2025-04-02 03:43:59.999,44550.80313,494,27.636,16643.36836,0
7424,2025-04-02 03:44:00,602.3,602.69,602.25,602.69,277.313,2025-04-02 03:44:59.999,167050.77503,572,128.982,77696.59799,0
7425,2025-04-02 03:45:00,602.69,602.89,602.54,602.71,58.079,2025-04-02 03:45:59.999,35006.19564,426,30.716,18514.11697,0
7426,2025-04-02 03:46:00,602.71,602.71,602.11,602.39,37.862,2025-04-02 03:46:59.999,22805.81002,408,11.984,7219.23277,0
7427,2025-04-02 03:47:00,602.4,602.4,602.1,602.19,58.446,2025-04-02 03:47:59.999,35201.38729,397,16.623,10011.19182,0
7428,2025-04-02 03:48:00,602.19,602.28,602.0,602.21,42.604,2025-04-02 03:48:59.999,25650.6876,320,21.605,13007.463,0
7429,2025-04-02 03:49:00,602.22,602.4,602.01,602.02,31.585,2025-04-02 03:49:59.999,19022.45016,315,9.869,5943.54753,0
7430,2025-04-02 03:50:00,602.02,602.27,602.0,602.26,44.336,2025-04-02 03:50:59.999,26696.68495,424,22.89,13782.46645,0
7431,2025-04-02 03:51:00,602.25,602.29,602.05,602.06,56.925,2025-04-02 03:51:59.999,34279.50231,315,20.398,12283.71648,0
7432,2025-04-02 03:52:00,602.05,602.18,601.91,602.12,46.565,2025-04-02 03:52:59.999,28034.91876,339,16.464,9912.35411,0
7433,2025-04-02 03:53:00,602.13,602.13,601.85,601.85,101.493,2025-04-02 03:53:59.999,61097.14761,247,19.087,11488.66668,0
7434,2025-04-02 03:54:00,601.85,601.92,600.61,600.89,5103.162,2025-04-02 03:54:59.999,3067148.62535,1626,2808.15,1687181.17225,0
7435,2025-04-02 03:55:00,600.89,601.31,600.55,601.3,364.868,2025-04-02 03:55:59.999,219261.49602,1598,163.717,98390.74339,0
7436,2025-04-02 03:56:00,601.3,601.31,601.1,601.11,67.825,2025-04-02 03:56:59.999,40776.51617,238,15.74,9461.77044,0
7437,2025-04-02 03:57:00,601.12,601.27,601.08,601.27,95.111,2025-04-02 03:57:59.999,57180.72603,304,74.214,44618.65258,0
7438,2025-04-02 03:58:00,601.26,601.4,601.26,601.33,63.408,2025-04-02 03:58:59.999,38128.45854,291,56.231,33812.72465,0
7439,2025-04-02 03:59:00,601.34,601.39,601.21,601.39,77.437,2025-04-02 03:59:59.999,46564.69106,329,25.643,15420.114,0
7440,2025-04-02 04:00:00,601.39,601.5,601.14,601.46,105.546,2025-04-02 04:00:59.999,63471.50754,840,64.21,38614.86943,0
7441,2025-04-02 04:01:00,601.47,601.75,601.4,601.61,96.926,2025-04-02 04:01:59.999,58307.89438,688,53.065,31921.87216,0
7442,2025-04-02 04:02:00,601.62,601.81,601.45,601.74,178.444,2025-04-02 04:02:59.999,107353.79529,480,104.203,62695.31731,0
7443,2025-04-02 04:03:00,601.74,601.81,601.4,601.45,65.16,2025-04-02 04:03:59.999,39196.59296,617,23.294,14010.89375,0
7444,2025-04-02 04:04:00,601.45,602.12,601.45,602.12,185.809,2025-04-02 04:04:59.999,111804.6382,578,167.723,100922.09743,0
7445,2025-04-02 04:05:00,602.11,602.26,601.81,602.11,179.116,2025-04-02 04:05:59.999,107844.25265,493,142.023,85511.15833,0
7446,2025-04-02 04:06:00,602.11,602.11,601.46,601.52,172.453,2025-04-02 04:06:59.999,103788.487,496,40.395,24306.6744,0
7447,2025-04-02 04:07:00,601.52,601.54,601.33,601.34,83.589,2025-04-02 04:07:59.999,50268.98959,250,46.093,27718.44005,0
7448,2025-04-02 04:08:00,601.34,601.67,601.33,601.6,80.536,2025-04-02 04:08:59.999,48433.85253,371,67.706,40717.92155,0
7449,2025-04-02 04:09:00,601.6,601.79,601.59,601.62,55.147,2025-04-02 04:09:59.999,33181.11155,265,25.264,15201.05782,0
7450,2025-04-02 04:10:00,601.62,601.64,601.37,601.37,80.758,2025-04-02 04:10:59.999,48579.18024,346,26.115,15708.81787,0
7451,2025-04-02 04:11:00,601.37,601.37,600.9,600.93,779.932,2025-04-02 04:11:59.999,468768.89713,686,106.999,64322.75438,0
7452,2025-04-02 04:12:00,600.94,600.99,600.87,600.87,62.877,2025-04-02 04:12:59.999,37786.71245,231,39.416,23687.3799,0
7453,2025-04-02 04:13:00,600.88,601.28,600.88,601.2,152.428,2025-04-02 04:13:59.999,91616.15815,440,119.331,71722.83771,0
7454,2025-04-02 04:14:00,601.21,601.28,601.07,601.16,78.304,2025-04-02 04:14:59.999,47071.43816,283,41.826,25142.75403,0
7455,2025-04-02 04:15:00,601.16,601.21,601.01,601.08,68.349,2025-04-02 04:15:59.999,41086.47695,419,41.535,24968.08872,0
7456,2025-04-02 04:16:00,601.07,601.1,600.87,600.88,33.774,2025-04-02 04:16:59.999,20299.00109,297,9.478,5696.31763,0
7457,2025-04-02 04:17:00,600.88,601.3,600.76,601.28,481.473,2025-04-02 04:17:59.999,289383.61794,642,304.632,183118.89407,0
7458,2025-04-02 04:18:00,601.27,601.5,601.2,601.41,38.245,2025-04-02 04:18:59.999,22997.44377,349,28.858,17352.93225,0
7459,2025-04-02 04:19:00,601.42,601.76,601.41,601.75,40.573,2025-04-02 04:19:59.999,24411.69594,290,17.069,10268.6648,0
7460,2025-04-02 04:20:00,601.75,601.75,601.59,601.59,33.869,2025-04-02 04:20:59.999,20378.71506,257,4.935,2969.2871,0
7461,2025-04-02 04:21:00,601.59,601.6,601.21,601.21,22.056,2025-04-02 04:21:59.999,13263.6365,267,6.518,3919.57708,0
7462,2025-04-02 04:22:00,601.21,601.21,601.02,601.18,26.002,2025-04-02 04:22:59.999,15630.99,239,8.55,5139.62246,0
7463,2025-04-02 04:23:00,601.18,601.66,601.18,601.59,27.415,2025-04-02 04:23:59.999,16487.02931,361,18.234,10965.82846,0
7464,2025-04-02 04:24:00,601.59,601.84,601.5,601.82,25.246,2025-04-02 04:24:59.999,15190.29439,347,20.264,12192.626,0
7465,2025-04-02 04:25:00,601.81,601.82,601.43,601.56,103.168,2025-04-02 04:25:59.999,62065.46539,312,47.576,28621.83751,0
7466,2025-04-02 04:26:00,601.55,601.62,601.46,601.62,53.048,2025-04-02 04:26:59.999,31911.21661,182,34.093,20509.58745,0
7467,2025-04-02 04:27:00,601.62,601.78,601.62,601.77,42.849,2025-04-02 04:27:59.999,25784.86331,182,28.216,16979.23756,0
7468,2025-04-02 04:28:00,601.77,601.78,601.68,601.69,44.982,2025-04-02 04:28:59.999,27065.99413,257,26.413,15892.67302,0
7469,2025-04-02 04:29:00,601.68,601.7,601.5,601.62,105.755,2025-04-02 04:29:59.999,63622.48986,375,76.608,46086.64405,0
7470,2025-04-02 04:30:00,601.62,601.62,601.15,601.15,34.258,2025-04-02 04:30:59.999,20599.6712,369,19.486,11715.30256,0
7471,2025-04-02 04:31:00,601.16,601.16,600.85,600.86,58.261,2025-04-02 04:31:59.999,35008.79279,350,32.543,19554.7303,0
7472,2025-04-02 04:32:00,600.86,600.97,600.85,600.85,133.875,2025-04-02 04:32:59.999,80442.48144,281,62.031,37273.00846,0
7473,2025-04-02 04:33:00,600.85,600.92,600.6,600.77,110.611,2025-04-02 04:33:59.999,66451.66572,449,43.39,26065.97963,0
7474,2025-04-02 04:34:00,600.77,600.8,600.62,600.7,36.968,2025-04-02 04:34:59.999,22206.20845,374,16.621,9983.96643,0
7475,2025-04-02 04:35:00,600.7,600.77,600.51,600.77,87.051,2025-04-02 04:35:59.999,52285.34172,535,48.188,28943.60837,0
7476,2025-04-02 04:36:00,600.77,600.77,600.55,600.6,38.222,2025-04-02 04:36:59.999,22956.93469,242,8.479,5092.54375,0
7477,2025-04-02 04:37:00,600.6,600.6,600.45,600.48,63.997,2025-04-02 04:37:59.999,38432.23666,247,7.743,4649.61976,0
7478,2025-04-02 04:38:00,600.48,600.67,600.44,600.54,161.097,2025-04-02 04:38:59.999,96743.47799,360,108.613,65223.99516,0
7479,2025-04-02 04:39:00,600.54,600.58,600.4,600.49,69.612,2025-04-02 04:39:59.999,41800.50246,283,34.39,20650.7729,0
7480,2025-04-02 04:40:00,600.5,600.58,600.4,600.54,149.684,2025-04-02 04:40:59.999,89885.60564,440,70.015,42043.16466,0
7481,2025-04-02 04:41:00,600.53,600.71,600.48,600.7,50.85,2025-04-02 04:41:59.999,30542.24457,284,39.208,23549.53596,0
7482,2025-04-02 04:42:00,600.7,600.72,600.4,600.43,54.782,2025-04-02 04:42:59.999,32900.04398,308,5.667,3403.22857,0
7483,2025-04-02 04:43:00,600.43,600.65,600.43,600.55,229.868,2025-04-02 04:43:59.999,138044.11361,323,206.27,123873.09382,0
7484,2025-04-02 04:44:00,600.55,600.56,600.3,600.47,37.697,2025-04-02 04:44:59.999,22634.53668,418,9.721,5836.45913,0
7485,2025-04-02 04:45:00,600.48,600.67,600.48,600.66,54.735,2025-04-02 04:45:59.999,32871.07306,265,13.273,7970.99699,0
7486,2025-04-02 04:46:00,600.66,600.8,600.59,600.79,98.732,2025-04-02 04:46:59.999,59305.82088,247,24.702,14839.07244,0
7487,2025-04-02 04:47:00,600.8,601.0,600.8,600.94,127.778,2025-04-02 04:47:59.999,76776.00224,348,30.959,18601.78339,0
7488,2025-04-02 04:48:00,600.93,600.93,600.82,600.82,45.111,2025-04-02 04:48:59.999,27104.75483,298,20.01,12022.66717,0
7489,2025-04-02 04:49:00,600.83,600.83,600.48,600.64,126.003,2025-04-02 04:49:59.999,75678.0721,394,18.665,11210.52903,0
7490,2025-04-02 04:50:00,600.65,600.7,600.34,600.58,113.438,2025-04-02 04:50:59.999,68131.43592,640,61.949,37207.1382,0
7491,2025-04-02 04:51:00,600.58,600.68,600.32,600.33,28.267,2025-04-02 04:51:59.999,16975.10517,327,10.45,6276.54195,0
7492,2025-04-02 04:52:00,600.33,600.48,600.28,600.48,201.566,2025-04-02 04:52:59.999,121005.64667,344,166.006,99658.65119,0
7493,2025-04-02 04:53:00,600.48,600.52,600.4,600.4,62.562,2025-04-02 04:53:59.999,37567.03374,242,14.84,8911.01225,0
7494,2025-04-02 04:54:00,600.4,600.47,600.34,600.46,27.13,2025-04-02 04:54:59.999,16288.12657,194,9.445,5670.60392,0
7495,2025-04-02 04:55:00,600.47,600.47,600.01,600.26,265.445,2025-04-02 04:55:59.999,159306.43676,602,108.47,65092.66964,0
7496,2025-04-02 04:56:00,600.26,600.31,600.22,600.26,50.307,2025-04-02 04:56:59.999,30197.10688,254,20.828,12502.03525,0
7497,2025-04-02 04:57:00,600.27,600.7,600.27,600.69,100.98,2025-04-02 04:57:59.999,60639.03787,512,67.598,40594.04512,0
7498,2025-04-02 04:58:00,600.7,600.81,600.7,600.78,113.802,2025-04-02 04:58:59.999,68364.72276,247,73.238,43997.10329,0
7499,2025-04-02 04:59:00,600.78,600.78,600.6,600.61,55.644,2025-04-02 04:59:59.999,33425.79306,240,6.31,3790.42788,0
7500,2025-04-02 05:00:00,600.6,600.61,600.4,600.4,44.672,2025-04-02 05:00:59.999,26824.55453,404,28.489,17106.43332,0
7501,2025-04-02 05:01:00,600.4,600.41,600.11,600.37,100.703,2025-04-02 05:01:59.999,60448.88118,407,66.925,40170.581,0
7502,2025-04-02 05:02:00,600.37,600.37,600.03,600.08,83.784,2025-04-02 05:02:59.999,50277.6441,368,24.041,14425.84773,0
7503,2025-04-02 05:03:00,600.09,600.21,600.07,600.21,64.455,2025-04-02 05:03:59.999,38679.82803,241,39.108,23469.32231,0
7504,2025-04-02 05:04:00,600.21,600.22,599.34,599.86,2485.697,2025-04-02 05:04:59.999,1491299.38653,2654,107.311,64338.12755,0
7505,2025-04-02 05:05:00,599.86,599.92,599.7,599.71,83.917,2025-04-02 05:05:59.999,50337.42789,426,31.971,19177.51833,0
7506,2025-04-02 05:06:00,599.71,599.74,599.64,599.74,83.243,2025-04-02 05:06:59.999,49918.33364,216,52.94,31746.73616,0
7507,2025-04-02 05:07:00,599.74,599.9,599.67,599.67,118.401,2025-04-02 05:07:59.999,71009.73014,452,44.324,26582.49685,0
7508,2025-04-02 05:08:00,599.68,599.68,597.84,599.26,4240.723,2025-04-02 05:08:59.999,2538764.4297,3142,738.41,442300.07237,0
7509,2025-04-02 05:09:00,599.27,599.57,599.23,599.51,447.115,2025-04-02 05:09:59.999,267988.79864,780,277.076,166064.20041,0
7510,2025-04-02 05:10:00,599.52,599.53,599.4,599.41,54.476,2025-04-02 05:10:59.999,32658.54365,234,18.877,11317.18099,0
7511,2025-04-02 05:11:00,599.41,599.46,599.0,599.01,82.661,2025-04-02 05:11:59.999,49536.61496,350,28.813,17268.66558,0
7512,2025-04-02 05:12:00,599.01,599.01,598.89,598.9,88.198,2025-04-02 05:12:59.999,52825.32028,244,10.667,6389.00165,0
7513,2025-04-02 05:13:00,598.9,598.9,598.71,598.77,71.995,2025-04-02 05:13:59.999,43112.03451,260,31.432,18821.68771,0
7514,2025-04-02 05:14:00,598.77,599.16,598.77,599.12,537.217,2025-04-02 05:14:59.999,321780.7796,698,469.971,281506.76926,0
7515,2025-04-02 05:15:00,599.12,599.15,598.0,598.31,663.726,2025-04-02 05:15:59.999,397259.55576,1883,300.146,179632.43912,0
7516,2025-04-02 05:16:00,598.31,598.4,597.66,598.35,869.061,2025-04-02 05:16:59.999,519748.63118,1734,377.923,226031.90754,0
7517,2025-04-02 05:17:00,598.36,598.36,597.76,597.76,236.299,2025-04-02 05:17:59.999,141303.04289,649,73.022,43660.42786,0
7518,2025-04-02 05:18:00,597.76,598.09,597.66,597.96,457.532,2025-04-02 05:18:59.999,273539.16555,864,338.345,202281.13006,0
7519,2025-04-02 05:19:00,597.96,597.97,597.58,597.66,265.904,2025-04-02 05:19:59.999,158940.73343,857,134.18,80197.76837,0
7520,2025-04-02 05:20:00,597.65,597.66,597.47,597.49,93.466,2025-04-02 05:20:59.999,55848.7564,581,52.529,31386.96855,0
7521,2025-04-02 05:21:00,597.49,597.5,597.18,597.19,204.264,2025-04-02 05:21:59.999,122014.81189,566,91.62,54724.79423,0
7522,2025-04-02 05:22:00,597.19,597.58,597.02,597.23,226.678,2025-04-02 05:22:59.999,135386.94941,689,50.379,30095.81741,0
7523,2025-04-02 05:23:00,597.23,597.4,597.05,597.16,93.059,2025-04-02 05:23:59.999,55577.84824,486,51.202,30576.75311,0
7524,2025-04-02 05:24:00,597.15,597.3,597.1,597.14,161.696,2025-04-02 05:24:59.999,96567.95738,364,96.169,57432.22383,0
7525,2025-04-02 05:25:00,597.14,597.59,597.14,597.59,85.561,2025-04-02 05:25:59.999,51103.16168,349,63.887,38159.35636,0
7526,2025-04-02 05:26:00,597.59,597.84,597.52,597.75,101.661,2025-04-02 05:26:59.999,60762.21961,427,68.957,41213.88661,0
7527,2025-04-02 05:27:00,597.75,597.76,597.14,597.45,140.527,2025-04-02 05:27:59.999,83962.60899,879,58.196,34765.57078,0
7528,2025-04-02 05:28:00,597.46,597.5,597.07,597.08,54.973,2025-04-02 05:28:59.999,32833.23508,381,16.107,9621.63495,0
7529,2025-04-02 05:29:00,597.07,597.15,597.0,597.15,104.752,2025-04-02 05:29:59.999,62541.58999,345,65.586,39156.61278,0
7530,2025-04-02 05:30:00,597.15,597.3,596.8,597.3,334.383,2025-04-02 05:30:59.999,199621.64707,1186,197.748,118053.4076,0
7531,2025-04-02 05:31:00,597.3,598.2,597.3,598.09,68.993,2025-04-02 05:31:59.999,41242.031,883,56.586,33822.32487,0
7532,2025-04-02 05:32:00,598.1,598.1,597.54,597.7,103.178,2025-04-02 05:32:59.999,61689.16253,708,71.611,42816.69615,0
7533,2025-04-02 05:33:00,597.7,598.47,597.7,598.35,324.895,2025-04-02 05:33:59.999,194273.82556,915,285.27,170571.95659,0
7534,2025-04-02 05:34:00,598.35,598.35,597.93,598.07,100.716,2025-04-02 05:34:59.999,60244.95746,586,50.093,29963.46092,0
7535,2025-04-02 05:35:00,598.07,598.33,597.96,598.18,132.478,2025-04-02 05:35:59.999,79244.79004,666,91.166,54532.86285,0
7536,2025-04-02 05:36:00,598.18,598.6,597.85,598.5,195.589,2025-04-02 05:36:59.999,117008.66835,905,113.841,68102.04505,0
7537,2025-04-02 05:37:00,598.5,598.67,598.15,598.15,76.482,2025-04-02 05:37:59.999,45770.45062,474,17.707,10597.86549,0
7538,2025-04-02 05:38:00,598.16,598.21,598.08,598.19,84.4,2025-04-02 05:38:59.999,50485.21447,315,63.531,38002.36614,0
7539,2025-04-02 05:39:00,598.2,598.46,598.18,598.45,31.099,2025-04-02 05:39:59.999,18605.21193,245,15.792,9447.60318,0
7540,2025-04-02 05:40:00,598.46,598.86,598.46,598.55,176.801,2025-04-02 05:40:59.999,105850.60852,627,120.374,72069.43732,0
7541,2025-04-02 05:41:00,598.56,598.71,598.26,598.45,106.768,2025-04-02 05:41:59.999,63897.5524,501,34.347,20556.13585,0
7542,2025-04-02 05:42:00,598.44,598.44,597.84,597.92,217.595,2025-04-02 05:42:59.999,130131.88401,583,24.213,14481.05344,0
7543,2025-04-02 05:43:00,597.91,597.91,597.69,597.79,41.288,2025-04-02 05:43:59.999,24682.49875,236,18.607,11123.81919,0
7544,2025-04-02 05:44:00,597.79,598.04,597.79,598.03,51.57,2025-04-02 05:44:59.999,30836.39559,176,31.05,18566.10829,0
7545,2025-04-02 05:45:00,598.04,598.45,598.03,598.44,124.941,2025-04-02 05:45:59.999,74747.81306,392,45.939,27484.81945,0
7546,2025-04-02 05:46:00,598.43,598.6,598.28,598.39,33.964,2025-04-02 05:46:59.999,20322.44118,243,25.722,15390.63338,0
7547,2025-04-02 05:47:00,598.4,598.4,598.22,598.26,81.07,2025-04-02 05:47:59.999,48507.28768,289,49.165,29418.09959,0
7548,2025-04-02 05:48:00,598.26,598.29,598.0,598.27,121.899,2025-04-02 05:48:59.999,72912.43533,428,68.032,40693.09763,0
7549,2025-04-02 05:49:00,598.26,598.52,598.19,598.52,34.246,2025-04-02 05:49:59.999,20488.632,252,21.147,12652.28342,0
7550,2025-04-02 05:50:00,598.52,598.75,598.3,598.57,67.213,2025-04-02 05:50:59.999,40226.19792,498,56.818,34004.6814,0
7551,2025-04-02 05:51:00,598.57,598.68,598.44,598.47,78.06,2025-04-02 05:51:59.999,46725.4176,315,42.501,25442.35502,0
7552,2025-04-02 05:52:00,598.47,598.5,598.31,598.44,54.226,2025-04-02 05:52:59.999,32451.75881,327,32.388,19382.74859,0
7553,2025-04-02 05:53:00,598.44,598.44,597.5,597.51,124.702,2025-04-02 05:53:59.999,74559.65146,556,28.565,17077.84451,0
7554,2025-04-02 05:54:00,597.51,597.7,597.44,597.44,95.651,2025-04-02 05:54:59.999,57160.35331,425,21.633,12927.72048,0
7555,2025-04-02 05:55:00,597.45,597.57,597.2,597.56,200.156,2025-04-02 05:55:59.999,119567.79932,488,140.265,83791.07329,0
7556,2025-04-02 05:56:00,597.55,597.56,597.12,597.25,179.315,2025-04-02 05:56:59.999,107118.1285,533,42.107,25151.78251,0
7557,2025-04-02 05:57:00,597.25,597.37,597.21,597.36,60.012,2025-04-02 05:57:59.999,35844.63713,234,26.943,16092.6071,0
7558,2025-04-02 05:58:00,597.36,597.5,597.3,597.31,70.864,2025-04-02 05:58:59.999,42333.14842,249,17.472,10438.24845,0
7559,2025-04-02 05:59:00,597.31,597.42,597.28,597.31,68.803,2025-04-02 05:59:59.999,41099.81339,231,23.271,13899.97819,0
7560,2025-04-02 06:00:00,597.31,597.45,597.11,597.2,152.284,2025-04-02 06:00:59.999,90957.49559,871,54.061,32290.05047,0
7561,2025-04-02 06:01:00,597.2,597.65,597.2,597.62,56.766,2025-04-02 06:01:59.999,33916.40499,381,21.496,12842.80367,0
7562,2025-04-02 06:02:00,597.61,597.79,597.5,597.74,36.126,2025-04-02 06:02:59.999,21590.97078,287,24.774,14805.88491,0
7563,2025-04-02 06:03:00,597.74,597.74,597.39,597.42,46.814,2025-04-02 06:03:59.999,27970.99228,357,22.263,13301.92828,0
7564,2025-04-02 06:04:00,597.41,597.69,597.34,597.69,65.375,2025-04-02 06:04:59.999,39056.6733,394,46.01,27487.88575,0
7565,2025-04-02 06:05:00,597.69,597.78,597.6,597.72,77.562,2025-04-02 06:05:59.999,46356.74961,414,43.965,26275.75676,0
7566,2025-04-02 06:06:00,597.73,598.01,597.73,597.96,122.397,2025-04-02 06:06:59.999,73184.98633,514,98.052,58628.61413,0
7567,2025-04-02 06:07:00,597.96,598.15,597.84,597.87,171.848,2025-04-02 06:07:59.999,102762.56591,526,85.748,51275.73656,0
7568,2025-04-02 06:08:00,597.88,597.96,597.73,597.73,66.141,2025-04-02 06:08:59.999,39541.97894,360,32.997,19726.83406,0
7569,2025-04-02 06:09:00,597.73,598.13,597.72,598.13,104.65,2025-04-02 06:09:59.999,62566.27754,370,89.888,53738.63056,0
7570,2025-04-02 06:10:00,598.13,598.13,597.8,597.81,82.958,2025-04-02 06:10:59.999,49608.4444,366,22.076,13199.85115,0
7571,2025-04-02 06:11:00,597.8,597.81,597.42,597.46,206.927,2025-04-02 06:11:59.999,123649.6442,516,51.811,30959.56673,0
7572,2025-04-02 06:12:00,597.47,597.47,597.46,597.47,64.224,2025-04-02 06:12:59.999,38371.77063,126,49.959,29849.00373,0
7573,2025-04-02 06:13:00,597.47,597.5,597.32,597.49,169.757,2025-04-02 06:13:59.999,101416.37424,441,102.673,61338.88469,0
7574,2025-04-02 06:14:00,597.49,598.2,597.49,598.19,250.69,2025-04-02 06:14:59.999,149824.8575,540,228.477,136540.95056,0
7575,2025-04-02 06:15:00,598.2,598.2,597.63,598.0,75.125,2025-04-02 06:15:59.999,44925.67141,522,23.913,14297.10833,0
7576,2025-04-02 06:16:00,598.0,598.05,597.62,597.91,57.699,2025-04-02 06:16:59.999,34497.1855,555,27.295,16318.34971,0
7577,2025-04-02 06:17:00,597.91,599.0,597.91,598.96,75.995,2025-04-02 06:17:59.999,45482.09924,797,59.164,35410.107,0
7578,2025-04-02 06:18:00,598.95,599.33,598.78,598.82,357.926,2025-04-02 06:18:59.999,214458.96141,835,330.115,197800.15994,0
7579,2025-04-02 06:19:00,598.81,599.01,598.53,598.7,192.968,2025-04-02 06:19:59.999,115565.6869,648,35.949,21524.62904,0
7580,2025-04-02 06:20:00,598.7,599.02,598.69,598.85,95.136,2025-04-02 06:20:59.999,56976.09849,459,57.589,34489.7309,0
7581,2025-04-02 06:21:00,598.84,598.85,598.52,598.58,62.008,2025-04-02 06:21:59.999,37128.41748,439,44.273,26509.60619,0
7582,2025-04-02 06:22:00,598.58,598.8,598.51,598.58,47.699,2025-04-02 06:22:59.999,28552.25051,341,38.293,22922.06136,0
7583,2025-04-02 06:23:00,598.59,598.87,598.58,598.74,90.42,2025-04-02 06:23:59.999,54138.24608,430,58.562,35064.23449,0
7584,2025-04-02 06:24:00,598.74,598.89,598.51,598.66,61.553,2025-04-02 06:24:59.999,36851.18985,359,17.601,10538.03266,0
7585,2025-04-02 06:25:00,598.65,598.66,598.2,598.37,220.211,2025-04-02 06:25:59.999,131777.17442,498,29.506,17658.42305,0
7586,2025-04-02 06:26:00,598.37,598.85,598.36,598.85,66.744,2025-04-02 06:26:59.999,39950.08838,328,48.703,29152.79757,0
7587,2025-04-02 06:27:00,598.85,599.2,598.85,599.2,42.287,2025-04-02 06:27:59.999,25328.24491,312,26.334,15772.81729,0
7588,2025-04-02 06:28:00,599.2,599.2,598.67,598.9,127.498,2025-04-02 06:28:59.999,76347.85607,441,26.81,16056.88398,0
7589,2025-04-02 06:29:00,598.89,599.63,598.89,599.42,88.794,2025-04-02 06:29:59.999,53221.97662,515,71.758,43012.50127,0
7590,2025-04-02 06:30:00,599.43,599.62,599.32,599.32,73.016,2025-04-02 06:30:59.999,43774.51106,457,59.084,35422.32661,0
7591,2025-04-02 06:31:00,599.32,599.32,598.9,599.11,106.363,2025-04-02 06:31:59.999,63722.5702,686,58.438,35011.25693,0
7592,2025-04-02 06:32:00,599.11,599.79,599.1,599.75,65.762,2025-04-02 06:32:59.999,39419.78191,725,57.551,34496.66061,0
7593,2025-04-02 06:33:00,599.75,599.75,599.54,599.54,154.201,2025-04-02 06:33:59.999,92456.1901,428,125.541,75271.41659,0
7594,2025-04-02 06:34:00,599.54,599.86,599.33,599.79,277.949,2025-04-02 06:34:59.999,166665.89518,610,247.312,148295.06609,0
7595,2025-04-02 06:35:00,599.8,599.88,599.5,599.5,91.5,2025-04-02 06:35:59.999,54877.77238,405,39.301,23570.96662,0
7596,2025-04-02 06:36:00,599.5,599.66,599.43,599.6,221.267,2025-04-02 06:36:59.999,132662.56161,611,182.281,109288.90123,0
7597,2025-04-02 06:37:00,599.6,599.7,599.59,599.61,69.398,2025-04-02 06:37:59.999,41613.06935,271,13.823,8288.78839,0
7598,2025-04-02 06:38:00,599.61,599.8,599.55,599.79,78.138,2025-04-02 06:38:59.999,46858.08798,375,24.082,14441.20224,0
7599,2025-04-02 06:39:00,599.79,599.99,599.77,599.96,71.876,2025-04-02 06:39:59.999,43116.6561,415,41.545,24922.13971,0
7600,2025-04-02 06:40:00,599.96,600.09,599.8,600.09,433.007,2025-04-02 06:40:59.999,259797.85023,593,336.045,201624.0242,0
7601,2025-04-02 06:41:00,600.08,600.14,599.91,599.99,61.096,2025-04-02 06:41:59.999,36658.23307,379,33.608,20164.85859,0
7602,2025-04-02 06:42:00,599.98,600.13,599.85,599.93,126.721,2025-04-02 06:42:59.999,76031.77719,599,99.494,59697.34151,0
7603,2025-04-02 06:43:00,599.93,600.39,599.92,600.24,117.992,2025-04-02 06:43:59.999,70814.85623,608,82.711,49640.30581,0
7604,2025-04-02 06:44:00,600.25,601.0,600.24,600.8,280.972,2025-04-02 06:44:59.999,168777.26718,945,215.919,129689.02861,0
7605,2025-04-02 06:45:00,600.81,600.81,600.26,600.26,120.322,2025-04-02 06:45:59.999,72246.45468,530,76.681,46037.59772,0
7606,2025-04-02 06:46:00,600.27,600.37,600.26,600.36,69.579,2025-04-02 06:46:59.999,41768.31245,279,58.17,34919.34261,0
7607,2025-04-02 06:47:00,600.37,600.4,600.26,600.27,78.433,2025-04-02 06:47:59.999,47084.90797,265,55.65,33407.84624,0
7608,2025-04-02 06:48:00,600.26,600.26,599.92,600.1,221.189,2025-04-02 06:48:59.999,132735.69159,500,50.096,30058.74863,0
7609,2025-04-02 06:49:00,600.1,600.24,599.9,599.94,98.941,2025-04-02 06:49:59.999,59361.7987,519,46.021,27612.5582,0
7610,2025-04-02 06:50:00,599.95,600.0,599.6,599.61,451.604,2025-04-02 06:50:59.999,270903.12804,639,78.013,46800.89393,0
7611,2025-04-02 06:51:00,599.6,599.6,599.5,599.5,93.021,2025-04-02 06:51:59.999,55770.46305,285,44.879,26906.49755,0
7612,2025-04-02 06:52:00,599.5,599.59,599.5,599.59,72.039,2025-04-02 06:52:59.999,43189.75223,176,68.063,40806.12126,0
7613,2025-04-02 06:53:00,599.58,599.59,599.3,599.3,36.518,2025-04-02 06:53:59.999,21890.48704,254,7.077,4241.80001,0
7614,2025-04-02 06:54:00,599.3,599.37,598.86,599.18,189.443,2025-04-02 06:54:59.999,113496.67756,661,83.684,50135.72278,0
7615,2025-04-02 06:55:00,599.19,599.5,598.76,599.5,374.192,2025-04-02 06:55:59.999,224177.34156,853,170.16,101955.36679,0
7616,2025-04-02 06:56:00,599.5,599.5,599.28,599.36,125.972,2025-04-02 06:56:59.999,75505.62964,272,16.851,10100.96034,0
7617,2025-04-02 06:57:00,599.36,599.36,599.05,599.19,74.367,2025-04-02 06:57:59.999,44552.59612,393,60.813,36431.91921,0
7618,2025-04-02 06:58:00,599.2,599.2,598.86,598.87,77.616,2025-04-02 06:58:59.999,46486.93887,275,26.727,16007.55341,0
7619,2025-04-02 06:59:00,598.87,598.87,598.62,598.63,33.718,2025-04-02 06:59:59.999,20188.43468,207,11.411,6832.43455,0
7620,2025-04-02 07:00:00,598.62,598.76,598.32,598.44,327.048,2025-04-02 07:00:59.999,195737.9429,952,163.478,97843.06633,0
7621,2025-04-02 07:01:00,598.45,598.7,598.42,598.43,311.779,2025-04-02 07:01:59.999,186619.41339,945,228.784,136938.52405,0
7622,2025-04-02 07:02:00,598.43,598.69,598.42,598.54,93.623,2025-04-02 07:02:59.999,56034.55345,454,74.262,44445.28705,0
7623,2025-04-02 07:03:00,598.54,598.69,598.31,598.5,503.501,2025-04-02 07:03:59.999,301314.20243,856,452.606,270848.33298,0
7624,2025-04-02 07:04:00,598.5,598.5,598.31,598.44,137.381,2025-04-02 07:04:59.999,82211.6476,427,72.597,43443.78131,0
7625,2025-04-02 07:05:00,598.45,598.52,598.26,598.52,254.623,2025-04-02 07:05:59.999,152368.14594,622,105.668,63234.17498,0
7626,2025-04-02 07:06:00,598.51,598.53,598.31,598.39,311.115,2025-04-02 07:06:59.999,186174.94219,577,130.966,78370.6646,0
7627,2025-04-02 07:07:00,598.39,598.61,598.38,598.58,162.583,2025-04-02 07:07:59.999,97307.35689,435,79.279,47446.95183,0
7628,2025-04-02 07:08:00,598.59,598.69,598.54,598.61,388.912,2025-04-02 07:08:59.999,232805.00752,589,163.367,97789.62091,0
7629,2025-04-02 07:09:00,598.61,598.8,598.6,598.8,74.007,2025-04-02 07:09:59.999,44307.25255,310,44.985,26931.70408,0
7630,2025-04-02 07:10:00,598.8,599.0,598.79,599.0,67.681,2025-04-02 07:10:59.999,40529.1576,250,45.696,27364.61533,0
7631,2025-04-02 07:11:00,599.0,599.2,598.99,599.09,61.417,2025-04-02 07:11:59.999,36794.96103,319,42.669,25562.43296,0
7632,2025-04-02 07:12:00,599.08,599.09,599.01,599.01,49.395,2025-04-02 07:12:59.999,29588.92002,198,37.465,22442.49231,0
7633,2025-04-02 07:13:00,599.02,599.2,599.01,599.12,39.87,2025-04-02 07:13:59.999,23885.7687,227,32.079,19218.56608,0
7634,2025-04-02 07:14:00,599.12,599.36,599.07,599.08,175.599,2025-04-02 07:14:59.999,105222.97519,383,104.737,62763.05703,0
7635,2025-04-02 07:15:00,599.08,599.16,598.81,599.16,143.208,2025-04-02 07:15:59.999,85784.48432,405,28.865,17287.9953,0
7636,2025-04-02 07:16:00,599.17,599.46,599.15,599.46,54.762,2025-04-02 07:16:59.999,32818.16056,355,40.522,24284.00634,0
7637,2025-04-02 07:17:00,599.46,599.6,599.35,599.6,33.442,2025-04-02 07:17:59.999,20044.92686,332,20.504,12289.95679,0
7638,2025-04-02 07:18:00,599.6,600.25,599.59,600.25,100.457,2025-04-02 07:18:59.999,60260.00137,539,84.136,50470.30178,0
7639,2025-04-02 07:19:00,600.25,600.25,599.87,599.87,40.717,2025-04-02 07:19:59.999,24432.6051,484,12.462,7477.58983,0
7640,2025-04-02 07:20:00,599.86,599.86,599.6,599.68,44.743,2025-04-02 07:20:59.999,26834.76252,277,35.946,21558.695,0
7641,2025-04-02 07:21:00,599.68,600.0,599.68,599.78,94.093,2025-04-02 07:21:59.999,56434.18858,395,71.013,42591.98223,0
7642,2025-04-02 07:22:00,599.79,600.15,599.79,600.11,38.027,2025-04-02 07:22:59.999,22816.4724,495,20.441,12264.41687,0
7643,2025-04-02 07:23:00,600.11,600.25,600.09,600.14,45.996,2025-04-02 07:23:59.999,27604.95153,288,29.842,17910.32205,0
7644,2025-04-02 07:24:00,600.14,600.14,599.8,599.96,102.451,2025-04-02 07:24:59.999,61471.84925,378,26.391,15833.76276,0
7645,2025-04-02 07:25:00,599.96,600.15,599.79,599.8,110.189,2025-04-02 07:25:59.999,66105.64174,415,80.317,48184.84884,0
7646,2025-04-02 07:26:00,599.79,599.8,599.59,599.7,47.421,2025-04-02 07:26:59.999,28434.2069,305,28.005,16792.06121,0
7647,2025-04-02 07:27:00,599.7,599.9,599.65,599.9,33.0,2025-04-02 07:27:59.999,19791.72768,279,24.617,14764.15603,0
7648,2025-04-02 07:28:00,599.89,599.97,599.78,599.78,75.934,2025-04-02 07:28:59.999,45548.89735,295,30.885,18525.82261,0
7649,2025-04-02 07:29:00,599.79,599.79,599.3,599.3,105.934,2025-04-02 07:29:59.999,63500.74324,382,15.426,9248.69195,0
7650,2025-04-02 07:30:00,599.3,599.3,598.79,598.82,280.784,2025-04-02 07:30:59.999,168185.28768,572,126.208,75587.10386,0
7651,2025-04-02 07:31:00,598.83,600.9,598.83,600.66,969.772,2025-04-02 07:31:59.999,581935.96164,2783,695.153,417031.06181,0
7652,2025-04-02 07:32:00,600.67,601.0,600.6,600.94,290.772,2025-04-02 07:32:59.999,174733.93096,617,240.028,144240.54685,0
7653,2025-04-02 07:33:00,600.93,601.48,600.8,601.44,442.354,2025-04-02 07:33:59.999,265888.14312,644,387.716,233044.95033,0
7654,2025-04-02 07:34:00,601.44,601.49,601.05,601.44,142.572,2025-04-02 07:34:59.999,85730.84534,1022,57.605,34639.10423,0
7655,2025-04-02 07:35:00,601.44,601.44,600.78,600.86,111.042,2025-04-02 07:35:59.999,66745.94852,751,36.552,21967.71671,0
7656,2025-04-02 07:36:00,600.87,601.2,600.41,600.69,137.566,2025-04-02 07:36:59.999,82648.28903,998,37.139,22311.02805,0
7657,2025-04-02 07:37:00,600.7,601.08,600.61,601.0,104.231,2025-04-02 07:37:59.999,62630.17764,996,67.092,40313.59169,0
7658,2025-04-02 07:38:00,600.99,600.99,600.67,600.67,92.423,2025-04-02 07:38:59.999,55528.91505,694,23.906,14363.21475,0
7659,2025-04-02 07:39:00,600.68,600.7,600.0,600.01,108.619,2025-04-02 07:39:59.999,65200.8339,675,53.818,32302.04169,0
7660,2025-04-02 07:40:00,600.01,600.01,599.8,599.99,85.278,2025-04-02 07:40:59.999,51159.58945,437,24.946,14963.69818,0
7661,2025-04-02 07:41:00,599.99,600.27,599.8,599.91,65.817,2025-04-02 07:41:59.999,39491.63579,737,44.264,26558.51061,0
7662,2025-04-02 07:42:00,599.91,599.92,599.57,599.69,150.537,2025-04-02 07:42:59.999,90280.68738,703,101.236,60714.53616,0
7663,2025-04-02 07:43:00,599.69,600.13,599.69,599.91,81.947,2025-04-02 07:43:59.999,49165.55828,701,67.08,40245.63577,0
7664,2025-04-02 07:44:00,599.91,600.16,599.8,599.96,111.962,2025-04-02 07:44:59.999,67178.60951,740,64.9,38938.93256,0
7665,2025-04-02 07:45:00,599.96,600.21,599.9,600.09,625.644,2025-04-02 07:45:59.999,375452.75203,1149,296.87,178145.62459,0
7666,2025-04-02 07:46:00,600.1,600.29,599.49,599.55,497.712,2025-04-02 07:46:59.999,298649.59812,1086,340.21,204154.71414,0
7667,2025-04-02 07:47:00,599.55,599.55,599.04,599.07,313.431,2025-04-02 07:47:59.999,187843.2862,1294,149.828,89797.13054,0
7668,2025-04-02 07:48:00,599.07,599.22,598.8,599.1,157.475,2025-04-02 07:48:59.999,94336.46347,1027,37.718,22595.41967,0
7669,2025-04-02 07:49:00,599.11,599.53,599.11,599.5,235.356,2025-04-02 07:49:59.999,141053.623,617,192.641,115450.4933,0
7670,2025-04-02 07:50:00,599.5,600.24,599.38,600.0,1616.949,2025-04-02 07:50:59.999,970038.729,1328,871.551,522786.06621,0
7671,2025-04-02 07:51:00,600.0,600.62,599.96,600.61,1089.605,2025-04-02 07:51:59.999,653949.14815,1571,559.211,335596.36923,0
7672,2025-04-02 07:52:00,600.62,600.62,599.49,599.8,771.538,2025-04-02 07:52:59.999,462899.38245,1099,406.83,244068.79812,0
7673,2025-04-02 07:53:00,599.81,600.48,599.8,600.48,108.442,2025-04-02 07:53:59.999,65057.28717,580,65.018,39006.79779,0
7674,2025-04-02 07:54:00,600.48,600.6,600.32,600.48,55.793,2025-04-02 07:54:59.999,33501.05131,381,24.891,14945.05562,0
7675,2025-04-02 07:55:00,600.47,600.47,599.72,600.07,905.801,2025-04-02 07:55:59.999,543464.73975,1328,336.309,201762.40133,0
7676,2025-04-02 07:56:00,600.07,600.27,599.89,599.91,708.178,2025-04-02 07:56:59.999,424947.93911,726,245.874,147520.09631,0
7677,2025-04-02 07:57:00,599.91,600.43,599.89,600.42,147.43,2025-04-02 07:57:59.999,88477.26488,638,76.276,45769.22933,0
7678,2025-04-02 07:58:00,600.42,601.09,600.41,601.09,85.44,2025-04-02 07:58:59.999,51325.98561,708,76.148,45742.97432,0
7679,2025-04-02 07:59:00,601.1,601.2,600.92,601.04,141.378,2025-04-02 07:59:59.999,84974.33111,481,95.815,57586.40616,0
7680,2025-04-02 08:00:00,601.05,601.15,600.77,600.96,244.173,2025-04-02 08:00:59.999,146715.66018,884,201.63,121151.61924,0
7681,2025-04-02 08:01:00,600.96,600.96,600.9,600.94,56.036,2025-04-02 08:01:59.999,33673.71992,237,31.518,18940.1516,0
7682,2025-04-02 08:02:00,600.95,602.77,600.94,602.77,627.338,2025-04-02 08:02:59.999,377638.10421,1802,486.105,292589.64357,0
7683,2025-04-02 08:03:00,602.76,602.87,601.86,602.38,446.697,2025-04-02 08:03:59.999,269105.23201,1958,237.831,143262.82716,0
7684,2025-04-02 08:04:00,602.37,602.62,601.91,601.91,291.758,2025-04-02 08:04:59.999,175755.94046,852,186.983,112645.20127,0
7685,2025-04-02 08:05:00,601.91,602.0,601.7,601.97,110.852,2025-04-02 08:05:59.999,66719.59635,307,83.385,50188.00101,0
7686,2025-04-02 08:06:00,601.97,602.2,601.64,601.97,134.692,2025-04-02 08:06:59.999,81083.38608,684,88.924,53532.73281,0
7687,2025-04-02 08:07:00,601.89,602.36,601.77,602.09,160.067,2025-04-02 08:07:59.999,96365.7135,669,101.312,60992.33,0
7688,2025-04-02 08:08:00,602.09,602.39,601.94,602.39,173.313,2025-04-02 08:08:59.999,104361.49666,608,111.874,67369.88144,0
7689,2025-04-02 08:09:00,602.38,602.46,602.17,602.46,113.426,2025-04-02 08:09:59.999,68309.89388,320,61.136,36819.23514,0
7690,2025-04-02 08:10:00,602.46,602.48,602.0,602.38,164.23,2025-04-02 08:10:59.999,98902.17489,701,52.881,31844.72078,0
7691,2025-04-02 08:11:00,602.37,602.99,602.2,602.99,149.218,2025-04-02 08:11:59.999,89908.36203,893,106.105,63930.61574,0
7692,2025-04-02 08:12:00,602.98,603.08,602.8,603.08,215.961,2025-04-02 08:12:59.999,130210.88959,649,181.258,109287.32619,0
7693,2025-04-02 08:13:00,603.07,603.36,603.07,603.14,161.957,2025-04-02 08:13:59.999,97694.41509,543,129.792,78291.6488,0
7694,2025-04-02 08:14:00,603.13,603.54,603.01,603.54,215.99,2025-04-02 08:14:59.999,130297.68011,589,156.251,94262.03019,0
7695,2025-04-02 08:15:00,603.54,603.59,603.02,603.08,183.811,2025-04-02 08:15:59.999,110917.26662,647,90.327,54504.61327,0
7696,2025-04-02 08:16:00,603.08,603.3,602.83,603.28,231.929,2025-04-02 08:16:59.999,139870.68619,881,142.375,85863.39515,0
7697,2025-04-02 08:17:00,603.28,603.57,603.13,603.51,137.933,2025-04-02 08:17:59.999,83228.96466,710,97.852,59040.39549,0
7698,2025-04-02 08:18:00,603.52,603.6,603.5,603.59,167.184,2025-04-02 08:18:59.999,100901.95484,488,120.563,72763.35906,0
7699,2025-04-02 08:19:00,603.59,603.98,603.43,603.97,119.76,2025-04-02 08:19:59.999,72296.13375,818,88.665,53526.92085,0
7700,2025-04-02 08:20:00,603.97,604.46,603.92,604.43,184.551,2025-04-02 08:20:59.999,111492.34198,831,125.606,75880.67672,0
7701,2025-04-02 08:21:00,604.43,604.56,604.0,604.16,337.033,2025-04-02 08:21:59.999,203687.46053,726,156.799,94749.52911,0
7702,2025-04-02 08:22:00,604.16,604.81,604.16,604.81,201.978,2025-04-02 08:22:59.999,122077.52378,819,190.317,115029.23173,0
7703,2025-04-02 08:23:00,604.82,605.12,604.8,604.9,247.556,2025-04-02 08:23:59.999,149756.23105,661,211.057,127674.97944,0
7704,2025-04-02 08:24:00,604.91,604.91,604.58,604.59,139.884,2025-04-02 08:24:59.999,84583.58975,322,40.368,24407.72253,0
7705,2025-04-02 08:25:00,604.59,604.65,604.2,604.64,304.124,2025-04-02 08:25:59.999,183845.89717,808,72.077,43563.06543,0
7706,2025-04-02 08:26:00,604.64,605.27,604.64,604.9,325.29,2025-04-02 08:26:59.999,196801.32166,916,170.844,103352.25439,0
7707,2025-04-02 08:27:00,604.91,605.13,604.8,604.91,312.87,2025-04-02 08:27:59.999,189266.96509,714,228.32,138117.07175,0
7708,2025-04-02 08:28:00,604.92,605.37,604.92,605.36,120.795,2025-04-02 08:28:59.999,73109.09989,508,90.031,54489.64466,0
7709,2025-04-02 08:29:00,605.36,605.5,605.23,605.23,119.916,2025-04-02 08:29:59.999,72600.36122,393,52.332,31683.45087,0
7710,2025-04-02 08:30:00,605.23,605.3,605.1,605.3,139.037,2025-04-02 08:30:59.999,84148.22212,618,66.605,40310.11036,0
7711,2025-04-02 08:31:00,605.29,605.49,605.25,605.25,146.789,2025-04-02 08:31:59.999,88861.51362,406,53.159,32181.87886,0
7712,2025-04-02 08:32:00,605.26,606.04,605.26,606.04,261.299,2025-04-02 08:32:59.999,158294.811,931,226.967,137500.64727,0
7713,2025-04-02 08:33:00,606.04,606.12,605.62,605.99,377.505,2025-04-02 08:33:59.999,228759.20824,829,290.579,176084.78435,0
7714,2025-04-02 08:34:00,605.99,606.58,605.99,606.0,664.089,2025-04-02 08:34:59.999,402627.14104,1149,344.807,209066.39962,0
7715,2025-04-02 08:35:00,606.01,606.01,605.52,605.71,160.632,2025-04-02 08:35:59.999,97303.22311,713,80.306,48645.12725,0
7716,2025-04-02 08:36:00,605.71,605.71,605.52,605.53,98.221,2025-04-02 08:36:59.999,59481.62738,575,69.265,41946.24893,0
7717,2025-04-02 08:37:00,605.53,605.53,605.22,605.45,102.54,2025-04-02 08:37:59.999,62082.30788,429,29.086,17609.63662,0
7718,2025-04-02 08:38:00,605.44,605.48,605.33,605.48,162.454,2025-04-02 08:38:59.999,98353.09053,394,43.186,26146.74619,0
7719,2025-04-02 08:39:00,605.48,605.64,605.4,605.64,80.514,2025-04-02 08:39:59.999,48752.11474,255,44.875,27173.59235,0
7720,2025-04-02 08:40:00,605.65,605.78,605.2,605.21,93.4,2025-04-02 08:40:59.999,56538.12477,440,16.438,9951.0721,0
7721,2025-04-02 08:41:00,605.2,605.2,604.79,604.97,359.037,2025-04-02 08:41:59.999,217220.63379,1031,176.536,106813.22098,0
7722,2025-04-02 08:42:00,604.96,604.96,604.35,604.35,352.311,2025-04-02 08:42:59.999,213022.41388,969,60.251,36428.0033,0
7723,2025-04-02 08:43:00,604.35,604.48,604.24,604.47,122.382,2025-04-02 08:43:59.999,73959.55413,427,50.858,30736.31401,0
7724,2025-04-02 08:44:00,604.47,604.5,604.19,604.2,112.18,2025-04-02 08:44:59.999,67793.50449,487,78.214,47266.44062,0
7725,2025-04-02 08:45:00,604.19,604.2,603.64,604.08,275.508,2025-04-02 08:45:59.999,166368.43305,1053,131.754,79564.1133,0
7726,2025-04-02 08:46:00,604.07,604.27,603.61,603.62,187.32,2025-04-02 08:46:59.999,113132.92794,753,69.864,42192.56008,0
7727,2025-04-02 08:47:00,603.61,603.9,603.61,603.85,111.489,2025-04-02 08:47:59.999,67319.7046,471,38.315,23133.50211,0
7728,2025-04-02 08:48:00,603.85,603.85,603.59,603.59,38.819,2025-04-02 08:48:59.999,23435.72933,354,14.079,8499.76829,0
7729,2025-04-02 08:49:00,603.59,603.59,603.18,603.18,120.71,2025-04-02 08:49:59.999,72844.30983,500,35.003,21123.86042,0
7730,2025-04-02 08:50:00,603.19,603.5,603.16,603.39,131.603,2025-04-02 08:50:59.999,79404.12995,513,79.191,47777.90192,0
7731,2025-04-02 08:51:00,603.39,603.48,602.76,602.76,88.213,2025-04-02 08:51:59.999,53197.254,890,26.207,15806.22966,0
7732,2025-04-02 08:52:00,602.76,602.87,602.5,602.65,133.849,2025-04-02 08:52:59.999,80660.15487,733,95.692,57662.51242,0
7733,2025-04-02 08:53:00,602.66,602.87,602.65,602.87,158.678,2025-04-02 08:53:59.999,95637.15584,416,122.379,73758.30254,0
7734,2025-04-02 08:54:00,602.86,602.95,602.77,602.94,38.068,2025-04-02 08:54:59.999,22949.3334,323,18.101,10912.09642,0
7735,2025-04-02 08:55:00,602.95,602.98,602.85,602.86,46.722,2025-04-02 08:55:59.999,28169.90494,173,8.005,4826.2437,0
7736,2025-04-02 08:56:00,602.86,603.32,602.85,603.3,230.615,2025-04-02 08:56:59.999,139080.32909,460,147.062,88699.26965,0
7737,2025-04-02 08:57:00,603.3,603.4,603.24,603.39,130.366,2025-04-02 08:57:59.999,78654.47945,236,101.467,61219.36122,0
7738,2025-04-02 08:58:00,603.4,603.45,603.24,603.44,65.513,2025-04-02 08:58:59.999,39524.3888,334,33.669,20312.12515,0
7739,2025-04-02 08:59:00,603.45,603.47,603.3,603.3,61.351,2025-04-02 08:59:59.999,37017.62056,258,26.347,15896.82884,0
7740,2025-04-02 09:00:00,603.31,603.31,603.11,603.26,100.348,2025-04-02 09:00:59.999,60535.44638,483,22.425,13527.41916,0
7741,2025-04-02 09:01:00,603.27,603.59,603.27,603.57,69.059,2025-04-02 09:01:59.999,41678.1282,276,48.392,29204.60078,0
7742,2025-04-02 09:02:00,603.57,603.7,603.57,603.69,105.364,2025-04-02 09:02:59.999,63601.29169,323,90.642,54714.38689,0
7743,2025-04-02 09:03:00,603.68,604.09,603.68,603.94,112.86,2025-04-02 09:03:59.999,68155.64946,572,87.454,52814.48457,0
7744,2025-04-02 09:04:00,603.94,604.36,603.5,604.04,484.207,2025-04-02 09:04:59.999,292491.5174,1315,290.433,175455.2487,0
7745,2025-04-02 09:05:00,604.04,604.85,603.98,604.81,424.405,2025-04-02 09:05:59.999,256573.75834,1354,290.063,175354.56741,0
7746,2025-04-02 09:06:00,604.81,605.38,604.81,605.28,147.767,2025-04-02 09:06:59.999,89413.29606,1272,126.498,76542.5481,0
7747,2025-04-02 09:07:00,605.29,605.57,604.97,605.01,95.058,2025-04-02 09:07:59.999,57529.93932,646,64.312,38922.88472,0
7748,2025-04-02 09:08:00,605.01,605.15,605.0,605.08,337.074,2025-04-02 09:08:59.999,203948.57487,589,150.572,91104.39529,0
7749,2025-04-02 09:09:00,605.09,605.38,605.06,605.27,168.499,2025-04-02 09:09:59.999,101976.61209,688,105.157,63642.75584,0
7750,2025-04-02 09:10:00,605.27,605.64,605.21,605.51,255.848,2025-04-02 09:10:59.999,154901.32158,787,131.457,79596.58823,0
7751,2025-04-02 09:11:00,605.51,606.0,605.34,605.4,138.447,2025-04-02 09:11:59.999,83854.32289,1043,87.726,53138.42047,0
7752,2025-04-02 09:12:00,605.4,605.88,605.4,605.57,81.668,2025-04-02 09:12:59.999,49461.58131,584,64.711,39191.09984,0
7753,2025-04-02 09:13:00,605.57,606.5,605.57,606.32,196.856,2025-04-02 09:13:59.999,119314.74258,1170,168.026,101839.61128,0
7754,2025-04-02 09:14:00,606.3,606.3,605.98,606.01,77.288,2025-04-02 09:14:59.999,46847.9628,450,57.109,34617.08514,0
7755,2025-04-02 09:15:00,606.0,606.1,605.43,605.43,230.597,2025-04-02 09:15:59.999,139671.81786,699,22.071,13370.45498,0
7756,2025-04-02 09:16:00,605.42,605.67,605.19,605.21,145.269,2025-04-02 09:16:59.999,87958.98659,852,83.962,50839.15982,0
7757,2025-04-02 09:17:00,605.21,605.81,605.01,605.07,848.531,2025-04-02 09:17:59.999,513789.60176,991,749.967,454131.22694,0
7758,2025-04-02 09:18:00,605.07,605.08,604.37,604.38,265.637,2025-04-02 09:18:59.999,160668.55166,705,92.364,55858.24933,0
7759,2025-04-02 09:19:00,604.39,604.5,604.0,604.41,114.468,2025-04-02 09:19:59.999,69164.81423,753,53.601,32389.27786,0
7760,2025-04-02 09:20:00,604.41,604.41,604.0,604.3,286.234,2025-04-02 09:20:59.999,172951.57597,989,204.305,123448.13071,0
7761,2025-04-02 09:21:00,604.31,604.66,604.3,604.46,242.606,2025-04-02 09:21:59.999,146659.61279,652,154.41,93345.73617,0
7762,2025-04-02 09:22:00,604.47,605.01,604.47,604.48,317.49,2025-04-02 09:22:59.999,192030.73562,830,205.659,124381.40376,0
7763,2025-04-02 09:23:00,604.47,604.48,604.0,604.3,89.092,2025-04-02 09:23:59.999,53829.68848,595,57.286,34611.12049,0
7764,2025-04-02 09:24:00,604.29,604.45,604.11,604.11,64.168,2025-04-02 09:24:59.999,38774.93829,329,18.625,11255.30432,0
7765,2025-04-02 09:25:00,604.12,604.38,604.0,604.12,192.147,2025-04-02 09:25:59.999,116086.39001,725,49.963,30186.80419,0
7766,2025-04-02 09:26:00,604.12,604.19,603.86,604.0,76.773,2025-04-02 09:26:59.999,46372.87929,597,46.172,27890.62055,0
7767,2025-04-02 09:27:00,603.99,604.0,603.41,603.6,131.104,2025-04-02 09:27:59.999,79140.95805,769,56.977,34391.36917,0
7768,2025-04-02 09:28:00,603.6,603.8,603.55,603.8,40.811,2025-04-02 09:28:59.999,24636.13895,265,29.179,17614.18825,0
7769,2025-04-02 09:29:00,603.8,603.85,603.7,603.84,28.713,2025-04-02 09:29:59.999,17336.40577,218,11.669,7045.649,0
7770,2025-04-02 09:30:00,603.85,603.85,603.5,603.54,182.603,2025-04-02 09:30:59.999,110234.43265,656,54.958,33170.91743,0
7771,2025-04-02 09:31:00,603.53,603.99,603.53,603.98,127.134,2025-04-02 09:31:59.999,76764.6989,465,87.822,53033.18916,0
7772,2025-04-02 09:32:00,603.99,604.14,603.8,604.04,146.814,2025-04-02 09:32:59.999,88671.48955,709,45.773,27645.49161,0
7773,2025-04-02 09:33:00,604.03,604.44,604.03,604.34,86.956,2025-04-02 09:33:59.999,52542.35366,412,59.118,35719.50679,0
7774,2025-04-02 09:34:00,604.34,604.34,604.04,604.22,161.482,2025-04-02 09:34:59.999,97566.95844,382,85.101,51411.44706,0
7775,2025-04-02 09:35:00,604.23,604.33,603.85,603.85,81.525,2025-04-02 09:35:59.999,49253.89342,350,22.931,13854.46533,0
7776,2025-04-02 09:36:00,603.86,603.94,603.6,603.9,156.705,2025-04-02 09:36:59.999,94611.2109,696,121.973,73640.79066,0
7777,2025-04-02 09:37:00,603.9,604.1,603.83,603.91,253.425,2025-04-02 09:37:59.999,153055.91495,809,137.651,83135.74802,0
7778,2025-04-02 09:38:00,603.9,603.9,602.18,602.5,1075.369,2025-04-02 09:38:59.999,648450.41208,1972,513.182,309418.93358,0
7779,2025-04-02 09:39:00,602.5,602.96,602.38,602.59,921.299,2025-04-02 09:39:59.999,555192.41168,1585,491.502,296161.60398,0
7780,2025-04-02 09:40:00,602.59,602.73,602.22,602.28,143.888,2025-04-02 09:40:59.999,86695.22311,502,69.862,42101.67054,0
7781,2025-04-02 09:41:00,602.28,602.5,602.14,602.36,112.8,2025-04-02 09:41:59.999,67942.8934,820,72.747,43817.77066,0
7782,2025-04-02 09:42:00,602.36,602.66,602.2,602.37,209.443,2025-04-02 09:42:59.999,126185.64483,730,132.607,79899.0994,0
7783,2025-04-02 09:43:00,602.37,602.37,602.21,602.26,50.425,2025-04-02 09:43:59.999,30369.14178,309,21.246,12795.85361,0
7784,2025-04-02 09:44:00,602.26,602.27,601.9,601.91,119.301,2025-04-02 09:44:59.999,71835.84288,603,34.728,20914.06968,0
7785,2025-04-02 09:45:00,601.9,601.91,601.52,601.7,158.714,2025-04-02 09:45:59.999,95502.10203,650,66.281,39882.47851,0
7786,2025-04-02 09:46:00,601.69,601.96,601.69,601.79,278.03,2025-04-02 09:46:59.999,167321.22472,1091,193.398,116388.20676,0
7787,2025-04-02 09:47:00,601.8,602.19,601.8,602.19,85.736,2025-04-02 09:47:59.999,51618.0533,276,53.605,32274.00829,0
7788,2025-04-02 09:48:00,602.19,602.26,602.05,602.26,130.884,2025-04-02 09:48:59.999,78810.66074,329,18.373,11063.80245,0
7789,2025-04-02 09:49:00,602.26,602.73,602.26,602.67,86.016,2025-04-02 09:49:59.999,51828.62177,308,50.301,30306.05792,0
7790,2025-04-02 09:50:00,602.67,602.73,602.56,602.72,75.616,2025-04-02 09:50:59.999,45567.79001,468,44.499,26815.66933,0
7791,2025-04-02 09:51:00,602.73,602.73,602.23,602.35,204.117,2025-04-02 09:51:59.999,122974.65501,659,47.939,28880.40399,0
7792,2025-04-02 09:52:00,602.34,602.5,602.32,602.36,37.025,2025-04-02 09:52:59.999,22303.86082,341,21.8,13131.80108,0
7793,2025-04-02 09:53:00,602.36,602.7,602.35,602.5,27.789,2025-04-02 09:53:59.999,16744.01693,286,17.281,10412.57716,0
7794,2025-04-02 09:54:00,602.51,602.7,602.35,602.69,45.991,2025-04-02 09:54:59.999,27708.61018,265,13.539,8157.36976,0
7795,2025-04-02 09:55:00,602.7,602.74,601.82,601.96,467.738,2025-04-02 09:55:59.999,281643.236,677,97.37,58635.0362,0
7796,2025-04-02 09:56:00,601.96,602.07,601.95,602.06,28.541,2025-04-02 09:56:59.999,17180.65103,180,16.43,9890.26276,0
7797,2025-04-02 09:57:00,602.07,602.29,602.04,602.29,191.134,2025-04-02 09:57:59.999,115089.87306,455,174.165,104872.10355,0
7798,2025-04-02 09:58:00,602.29,602.49,602.25,602.48,43.169,2025-04-02 09:58:59.999,26002.69053,242,22.559,13588.65339,0
7799,2025-04-02 09:59:00,602.48,602.59,602.47,602.58,28.03,2025-04-02 09:59:59.999,16888.83789,141,22.119,13327.35154,0
7800,2025-04-02 10:00:00,602.58,602.64,602.34,602.5,38.706,2025-04-02 10:00:59.999,23319.76912,780,24.891,14996.33613,0
7801,2025-04-02 10:01:00,602.5,602.6,602.18,602.37,42.802,2025-04-02 10:01:59.999,25784.94093,469,18.165,10943.57904,0
7802,2025-04-02 10:02:00,602.38,602.58,601.84,601.97,111.976,2025-04-02 10:02:59.999,67424.95874,1396,50.216,30236.33377,0
7803,2025-04-02 10:03:00,601.96,602.54,601.8,602.54,85.369,2025-04-02 10:03:59.999,51404.45182,795,45.714,27531.3926,0
7804,2025-04-02 10:04:00,602.51,602.52,602.18,602.19,110.19,2025-04-02 10:04:59.999,66372.8864,593,18.072,10886.64321,0
7805,2025-04-02 10:05:00,602.19,602.29,602.0,602.29,50.433,2025-04-02 10:05:59.999,30369.17584,603,27.686,16672.19229,0
7806,2025-04-02 10:06:00,602.3,602.64,602.1,602.62,72.507,2025-04-02 10:06:59.999,43677.74163,719,56.645,34124.51366,0
7807,2025-04-02 10:07:00,602.62,603.0,602.62,602.91,109.558,2025-04-02 10:07:59.999,66040.1936,491,90.842,54756.83526,0
7808,2025-04-02 10:08:00,602.91,603.0,602.74,602.99,39.268,2025-04-02 10:08:59.999,23672.67908,467,22.59,13617.91814,0
7809,2025-04-02 10:09:00,603.0,603.18,602.8,602.95,809.641,2025-04-02 10:09:59.999,488214.96771,786,343.71,207260.43848,0
7810,2025-04-02 10:10:00,602.95,603.08,602.81,602.83,285.48,2025-04-02 10:10:59.999,172126.46188,615,201.651,121578.93674,0
7811,2025-04-02 10:11:00,602.84,602.97,602.7,602.87,413.514,2025-04-02 10:11:59.999,249284.17112,832,285.079,171855.45662,0
7812,2025-04-02 10:12:00,602.87,602.99,602.81,602.89,114.615,2025-04-02 10:12:59.999,69103.04437,274,50.138,30227.06219,0
7813,2025-04-02 10:13:00,602.89,602.98,602.7,602.88,465.749,2025-04-02 10:13:59.999,280793.85172,711,214.253,129165.47188,0
7814,2025-04-02 10:14:00,602.89,603.08,602.8,602.99,235.301,2025-04-02 10:14:59.999,141879.64863,381,100.671,60700.42215,0
7815,2025-04-02 10:15:00,602.99,603.3,602.89,603.12,478.421,2025-04-02 10:15:59.999,288524.16817,740,199.33,120216.30913,0
7816,2025-04-02 10:16:00,603.12,603.17,602.7,602.71,54.096,2025-04-02 10:16:59.999,32619.35665,498,19.385,11689.02333,0
7817,2025-04-02 10:17:00,602.71,602.77,602.55,602.73,54.188,2025-04-02 10:17:59.999,32656.23819,334,36.97,22279.91169,0
7818,2025-04-02 10:18:00,602.74,602.74,602.54,602.54,61.148,2025-04-02 10:18:59.999,36850.93705,161,15.74,9485.55174,0
7819,2025-04-02 10:19:00,602.55,602.61,602.21,602.61,175.004,2025-04-02 10:19:59.999,105420.27107,498,91.259,54975.81231,0
7820,2025-04-02 10:20:00,602.61,603.08,602.61,603.07,84.985,2025-04-02 10:20:59.999,51229.61007,388,66.585,40138.09366,0
7821,2025-04-02 10:21:00,603.07,603.07,602.72,602.93,70.562,2025-04-02 10:21:59.999,42538.15663,328,43.494,26219.43577,0
7822,2025-04-02 10:22:00,602.94,602.94,602.84,602.92,39.61,2025-04-02 10:22:59.999,23880.27803,250,32.764,19752.87976,0
7823,2025-04-02 10:23:00,602.92,602.94,602.6,602.61,82.512,2025-04-02 10:23:59.999,49732.2441,482,52.633,31722.37947,0
7824,2025-04-02 10:24:00,602.61,602.93,602.51,602.9,69.016,2025-04-02 10:24:59.999,41597.71935,324,61.522,37079.92709,0
7825,2025-04-02 10:25:00,602.91,602.95,602.61,602.66,35.575,2025-04-02 10:25:59.999,21443.88766,319,10.977,6616.26523,0
7826,2025-04-02 10:26:00,602.65,602.68,602.41,602.41,35.262,2025-04-02 10:26:59.999,21246.14537,175,11.539,6953.10734,0
7827,2025-04-02 10:27:00,602.41,602.5,602.34,602.45,21.696,2025-04-02 10:27:59.999,13070.18704,144,10.549,6354.79669,0
7828,2025-04-02 10:28:00,602.46,602.5,602.1,602.1,69.875,2025-04-02 10:28:59.999,42082.28944,323,40.658,24486.3782,0
7829,2025-04-02 10:29:00,602.1,602.2,602.05,602.2,65.448,2025-04-02 10:29:59.999,39406.06955,227,49.726,29939.85949,0
7830,2025-04-02 10:30:00,602.21,602.21,602.01,602.06,44.456,2025-04-02 10:30:59.999,26767.17444,287,17.465,10514.83343,0
7831,2025-04-02 10:31:00,602.06,602.12,601.66,601.68,214.375,2025-04-02 10:31:59.999,129017.88944,318,27.973,16833.23779,0
7832,2025-04-02 10:32:00,601.68,601.72,601.67,601.7,106.046,2025-04-02 10:32:59.999,63806.38058,194,68.249,41064.48802,0
7833,2025-04-02 10:33:00,601.69,601.7,601.1,601.39,253.613,2025-04-02 10:33:59.999,152523.62563,807,78.061,46934.58312,0
7834,2025-04-02 10:34:00,601.4,601.4,601.06,601.07,133.732,2025-04-02 10:34:59.999,80400.41014,257,53.959,32437.95337,0
7835,2025-04-02 10:35:00,601.06,601.44,601.0,601.43,103.364,2025-04-02 10:35:59.999,62133.84773,424,49.893,29994.7914,0
7836,2025-04-02 10:36:00,601.44,601.44,601.1,601.13,57.492,2025-04-02 10:36:59.999,34572.0747,305,10.068,6053.22468,0
7837,2025-04-02 10:37:00,601.13,601.14,600.94,600.95,38.636,2025-04-02 10:37:59.999,23221.55606,216,7.187,4319.37522,0
7838,2025-04-02 10:38:00,600.94,601.31,600.94,601.31,115.365,2025-04-02 10:38:59.999,69352.44543,298,112.426,67585.70989,0
7839,2025-04-02 10:39:00,601.31,601.54,601.3,601.42,217.343,2025-04-02 10:39:59.999,130722.04321,270,98.688,59349.78145,0
7840,2025-04-02 10:40:00,601.42,601.44,601.05,601.05,127.054,2025-04-02 10:40:59.999,76386.70096,428,26.601,15994.12998,0
7841,2025-04-02 10:41:00,601.06,601.14,600.85,600.88,99.509,2025-04-02 10:41:59.999,59800.59487,368,27.849,16735.23974,0
7842,2025-04-02 10:42:00,600.87,600.87,600.6,600.63,81.43,2025-04-02 10:42:59.999,48915.87569,486,20.217,12145.37046,0
7843,2025-04-02 10:43:00,600.64,600.97,600.63,600.97,143.906,2025-04-02 10:43:59.999,86471.78014,363,67.039,40281.6531,0
7844,2025-04-02 10:44:00,600.97,601.04,600.81,600.85,245.79,2025-04-02 10:44:59.999,147710.3612,421,79.029,47491.28173,0
7845,2025-04-02 10:45:00,600.85,601.19,600.81,601.19,53.237,2025-04-02 10:45:59.999,31995.89804,282,29.426,17685.77888,0
7846,2025-04-02 10:46:00,601.19,601.2,600.83,600.84,37.898,2025-04-02 10:46:59.999,22778.94388,224,8.222,4942.7581,0
7847,2025-04-02 10:47:00,600.84,601.08,600.83,601.08,19.651,2025-04-02 10:47:59.999,11809.06583,262,10.292,6184.70726,0
7848,2025-04-02 10:48:00,601.07,601.16,601.01,601.09,61.182,2025-04-02 10:48:59.999,36775.86169,230,45.462,27326.2857,0
7849,2025-04-02 10:49:00,601.09,601.5,601.08,601.43,97.422,2025-04-02 10:49:59.999,58589.25052,268,43.948,26428.25774,0
7850,2025-04-02 10:50:00,601.42,601.5,601.4,601.4,49.238,2025-04-02 10:50:59.999,29614.52191,173,34.221,20582.32801,0
7851,2025-04-02 10:51:00,601.41,601.5,601.1,601.11,78.752,2025-04-02 10:51:59.999,47361.07645,359,38.32,23045.89891,0
7852,2025-04-02 10:52:00,601.11,601.11,600.91,600.91,43.031,2025-04-02 10:52:59.999,25861.22509,198,18.9,11357.8401,0
7853,2025-04-02 10:53:00,600.91,601.16,600.91,601.1,24.511,2025-04-02 10:53:59.999,14732.44951,193,13.829,8311.79305,0
7854,2025-04-02 10:54:00,601.1,601.1,600.72,600.77,551.341,2025-04-02 10:54:59.999,331305.22452,482,165.992,99760.87785,0
7855,2025-04-02 10:55:00,600.77,600.94,600.76,600.94,124.332,2025-04-02 10:55:59.999,74698.74906,234,95.843,57582.07507,0
7856,2025-04-02 10:56:00,600.94,601.05,600.89,600.9,85.011,2025-04-02 10:56:59.999,51089.8411,254,39.161,23535.75008,0
7857,2025-04-02 10:57:00,600.89,600.89,600.7,600.78,191.824,2025-04-02 10:57:59.999,115238.85925,396,142.254,85457.90743,0
7858,2025-04-02 10:58:00,600.78,600.78,600.5,600.69,123.782,2025-04-02 10:58:59.999,74347.89775,354,67.622,40616.60093,0
7859,2025-04-02 10:59:00,600.68,600.81,600.68,600.73,159.895,2025-04-02 10:59:59.999,96059.87206,260,39.388,23663.07061,0
7860,2025-04-02 11:00:00,600.72,601.0,600.6,601.0,75.061,2025-04-02 11:00:59.999,45090.19523,644,57.754,34693.61161,0
7861,2025-04-02 11:01:00,601.0,601.05,600.87,600.9,69.41,2025-04-02 11:01:59.999,41712.19368,306,44.46,26718.27995,0
7862,2025-04-02 11:02:00,600.9,601.4,600.86,601.36,227.078,2025-04-02 11:02:59.999,136525.3246,617,190.031,114257.12293,0
7863,2025-04-02 11:03:00,601.36,602.0,601.35,601.97,200.906,2025-04-02 11:03:59.999,120892.54878,565,182.401,109756.61744,0
7864,2025-04-02 11:04:00,601.97,602.19,601.97,602.02,118.26,2025-04-02 11:04:59.999,71205.88823,399,54.998,33114.69348,0
7865,2025-04-02 11:05:00,602.02,602.02,601.55,601.73,197.931,2025-04-02 11:05:59.999,119097.45963,475,48.893,29422.7058,0
7866,2025-04-02 11:06:00,601.73,601.99,601.72,601.98,35.365,2025-04-02 11:06:59.999,21282.84685,294,25.584,15396.62851,0
7867,2025-04-02 11:07:00,601.98,602.19,601.97,602.18,22.533,2025-04-02 11:07:59.999,13568.23762,211,10.894,6559.52584,0
7868,2025-04-02 11:08:00,602.19,602.5,602.19,602.29,313.506,2025-04-02 11:08:59.999,188859.40279,530,38.176,22997.22463,0
7869,2025-04-02 11:09:00,602.31,602.47,602.14,602.47,88.155,2025-04-02 11:09:59.999,53100.05615,410,42.24,25443.47451,0
7870,2025-04-02 11:10:00,602.46,602.47,602.25,602.26,30.728,2025-04-02 11:10:59.999,18508.6202,229,19.24,11588.47488,0
7871,2025-04-02 11:11:00,602.26,602.36,602.2,602.2,32.304,2025-04-02 11:11:59.999,19455.94959,236,23.265,14012.01701,0
7872,2025-04-02 11:12:00,602.21,602.27,601.98,601.98,64.243,2025-04-02 11:12:59.999,38683.69144,382,37.576,22625.75131,0
7873,2025-04-02 11:13:00,601.98,601.98,601.35,601.44,166.833,2025-04-02 11:13:59.999,100361.99741,444,60.341,36305.42692,0
7874,2025-04-02 11:14:00,601.44,601.87,601.43,601.87,112.291,2025-04-02 11:14:59.999,67561.16281,281,101.964,61347.72113,0
7875,2025-04-02 11:15:00,601.87,602.17,601.86,602.16,34.552,2025-04-02 11:15:59.999,20799.79801,214,23.574,14190.99472,0
7876,2025-04-02 11:16:00,602.17,602.28,602.0,602.27,26.621,2025-04-02 11:16:59.999,16028.94799,314,18.575,11184.19232,0
7877,2025-04-02 11:17:00,602.28,602.28,601.54,601.55,107.91,2025-04-02 11:17:59.999,64941.62356,447,12.993,7820.39636,0
7878,2025-04-02 11:18:00,601.55,601.7,601.25,601.56,207.047,2025-04-02 11:18:59.999,124535.1622,787,44.801,26944.88083,0
7879,2025-04-02 11:19:00,601.57,601.68,601.14,601.21,134.749,2025-04-02 11:19:59.999,81038.38087,436,53.568,32217.86696,0
7880,2025-04-02 11:20:00,601.21,601.33,601.14,601.15,60.268,2025-04-02 11:20:59.999,36232.49236,218,13.625,8191.71607,0
7881,2025-04-02 11:21:00,601.14,601.18,600.87,600.92,111.17,2025-04-02 11:21:59.999,66817.6458,383,9.268,5571.12529,0
7882,2025-04-02 11:22:00,600.98,601.08,600.96,601.08,68.204,2025-04-02 11:22:59.999,40990.58279,277,44.792,26919.74254,0
7883,2025-04-02 11:23:00,601.08,601.15,601.05,601.15,84.709,2025-04-02 11:23:59.999,50916.70519,151,68.463,41150.9376,0
7884,2025-04-02 11:24:00,601.15,601.3,601.14,601.3,74.706,2025-04-02 11:24:59.999,44910.1861,177,26.946,16199.54602,0
7885,2025-04-02 11:25:00,601.29,601.31,601.03,601.11,188.061,2025-04-02 11:25:59.999,113045.01271,313,28.77,17295.40365,0
7886,2025-04-02 11:26:00,601.11,601.12,601.0,601.09,25.787,2025-04-02 11:26:59.999,15500.06893,129,11.745,7059.62531,0
7887,2025-04-02 11:27:00,601.09,601.09,600.9,600.96,42.557,2025-04-02 11:27:59.999,25575.68289,246,21.529,12938.45075,0
7888,2025-04-02 11:28:00,600.96,601.14,600.95,600.96,53.954,2025-04-02 11:28:59.999,32426.3031,240,24.826,14921.15235,0
7889,2025-04-02 11:29:00,601.01,601.02,600.89,600.9,55.369,2025-04-02 11:29:59.999,33274.09229,195,27.593,16582.06069,0
7890,2025-04-02 11:30:00,600.9,600.9,600.52,600.89,144.518,2025-04-02 11:30:59.999,86820.11643,677,78.465,47139.51391,0
7891,2025-04-02 11:31:00,600.89,601.19,600.88,601.19,17.106,2025-04-02 11:31:59.999,10280.49186,190,13.381,8041.9183,0
7892,2025-04-02 11:32:00,601.2,601.2,601.1,601.1,41.264,2025-04-02 11:32:59.999,24806.68403,172,11.661,7010.31959,0
7893,2025-04-02 11:33:00,601.11,601.11,600.66,600.74,34.795,2025-04-02 11:33:59.999,20905.07192,333,18.578,11160.30176,0
7894,2025-04-02 11:34:00,600.74,600.96,600.73,600.95,27.436,2025-04-02 11:34:59.999,16485.75509,207,17.789,10688.56803,0
7895,2025-04-02 11:35:00,600.96,601.03,600.93,601.02,40.11,2025-04-02 11:35:59.999,24105.03952,193,31.436,18892.18302,0
7896,2025-04-02 11:36:00,601.03,601.1,601.03,601.03,33.568,2025-04-02 11:36:59.999,20176.11923,141,10.752,6462.48071,0
7897,2025-04-02 11:37:00,601.03,601.19,601.03,601.19,17.986,2025-04-02 11:37:59.999,10810.39928,129,7.174,4311.94892,0
7898,2025-04-02 11:38:00,601.19,601.25,600.92,601.13,88.189,2025-04-02 11:38:59.999,53014.64922,499,50.85,30567.88928,0
7899,2025-04-02 11:39:00,601.13,601.13,600.82,600.82,42.614,2025-04-02 11:39:59.999,25611.15613,324,19.006,11422.78701,0
7900,2025-04-02 11:40:00,600.83,600.84,600.58,600.84,68.93,2025-04-02 11:40:59.999,41407.21709,538,28.399,17059.53622,0
7901,2025-04-02 11:41:00,600.83,600.84,600.48,600.48,38.73,2025-04-02 11:41:59.999,23263.12921,334,11.313,6794.65255,0
7902,2025-04-02 11:42:00,600.48,600.8,600.48,600.79,73.857,2025-04-02 11:42:59.999,44364.94353,373,36.814,22113.57363,0
7903,2025-04-02 11:43:00,600.8,600.89,600.6,600.72,59.284,2025-04-02 11:43:59.999,35611.06281,293,38.708,23250.90984,0
7904,2025-04-02 11:44:00,600.73,601.0,600.73,601.0,50.839,2025-04-02 11:44:59.999,30547.68535,232,43.961,26414.79143,0
7905,2025-04-02 11:45:00,601.0,601.46,600.99,601.46,82.436,2025-04-02 11:45:59.999,49564.15643,350,71.523,43004.1698,0
7906,2025-04-02 11:46:00,601.45,601.46,601.0,601.0,83.439,2025-04-02 11:46:59.999,50167.58849,317,6.562,3945.27727,0
7907,2025-04-02 11:47:00,601.01,601.06,600.85,601.06,70.692,2025-04-02 11:47:59.999,42485.21527,250,54.125,32529.85891,0
7908,2025-04-02 11:48:00,601.05,601.06,600.57,600.71,111.114,2025-04-02 11:48:59.999,66750.60326,372,30.394,18257.42458,0
7909,2025-04-02 11:49:00,600.7,600.72,600.51,600.7,126.735,2025-04-02 11:49:59.999,76124.17131,414,102.624,61641.64185,0
7910,2025-04-02 11:50:00,600.69,600.7,600.32,600.33,191.918,2025-04-02 11:50:59.999,115242.07614,437,42.039,25245.12954,0
7911,2025-04-02 11:51:00,600.32,600.39,600.0,600.01,427.801,2025-04-02 11:51:59.999,256725.63962,716,113.144,67897.75221,0
7912,2025-04-02 11:52:00,600.01,600.02,600.0,600.01,66.432,2025-04-02 11:52:59.999,39859.89132,160,46.013,27608.34567,0
7913,2025-04-02 11:53:00,600.01,600.02,599.82,599.85,175.847,2025-04-02 11:53:59.999,105503.48969,321,6.368,3820.21506,0
7914,2025-04-02 11:54:00,599.85,599.85,599.75,599.79,39.752,2025-04-02 11:54:59.999,23843.79598,153,5.507,3303.3017,0
7915,2025-04-02 11:55:00,599.8,599.84,599.7,599.71,43.478,2025-04-02 11:55:59.999,26077.81725,216,8.534,5118.62739,0
7916,2025-04-02 11:56:00,599.71,599.79,599.7,599.77,40.441,2025-04-02 11:56:59.999,24254.20363,166,4.646,2786.39825,0
7917,2025-04-02 11:57:00,599.76,599.79,599.5,599.79,67.5,2025-04-02 11:57:59.999,40477.36748,444,49.425,29639.39552,0
7918,2025-04-02 11:58:00,599.78,599.85,599.78,599.85,59.34,2025-04-02 11:58:59.999,35593.62501,163,12.135,7278.87609,0
7919,2025-04-02 11:59:00,599.84,599.87,599.8,599.87,49.583,2025-04-02 11:59:59.999,29740.99748,151,32.854,19706.72035,0
7920,2025-04-02 12:00:00,599.87,599.87,599.71,599.71,36.505,2025-04-02 12:00:59.999,21896.9028,396,21.772,13059.85948,0
7921,2025-04-02 12:01:00,599.71,599.71,599.5,599.69,68.397,2025-04-02 12:01:59.999,41012.56229,346,33.471,20070.64796,0
7922,2025-04-02 12:02:00,599.7,599.99,599.58,599.8,102.75,2025-04-02 12:02:59.999,61626.89476,487,47.92,28737.25497,0
7923,2025-04-02 12:03:00,599.8,599.89,599.7,599.78,20.201,2025-04-02 12:03:59.999,12116.46188,221,10.051,6028.39456,0
7924,2025-04-02 12:04:00,599.77,599.78,599.46,599.59,232.492,2025-04-02 12:04:59.999,139419.69584,401,19.713,11819.66399,0
7925,2025-04-02 12:05:00,599.6,599.6,599.31,599.33,62.062,2025-04-02 12:05:59.999,37199.69675,306,5.372,3219.87633,0
7926,2025-04-02 12:06:00,599.33,599.34,598.76,598.77,122.882,2025-04-02 12:06:59.999,73605.97753,770,30.511,18273.29007,0
7927,2025-04-02 12:07:00,598.77,598.77,598.51,598.75,167.522,2025-04-02 12:07:59.999,100297.33774,602,69.556,41644.92078,0
7928,2025-04-02 12:08:00,598.74,598.85,598.6,598.85,213.514,2025-04-02 12:08:59.999,127821.70454,537,185.167,110850.30832,0
7929,2025-04-02 12:09:00,598.84,599.46,598.84,599.41,62.327,2025-04-02 12:09:59.999,37344.45888,323,46.894,28098.59666,0
7930,2025-04-02 12:10:00,599.41,599.45,599.35,599.44,29.521,2025-04-02 12:10:59.999,17694.34171,197,18.812,11275.36014,0
7931,2025-04-02 12:11:00,599.44,599.45,599.05,599.28,61.607,2025-04-02 12:11:59.999,36915.72376,511,11.102,6652.53769,0
7932,2025-04-02 12:12:00,599.3,599.89,599.3,599.87,55.295,2025-04-02 12:12:59.999,33161.48818,272,43.49,26081.01559,0
7933,2025-04-02 12:13:00,599.87,600.0,599.77,599.99,51.775,2025-04-02 12:13:59.999,31062.28346,223,42.392,25433.53281,0
7934,2025-04-02 12:14:00,599.98,600.0,599.85,599.95,1431.689,2025-04-02 12:14:59.999,859006.32496,483,1304.322,782589.81437,0
7935,2025-04-02 12:15:00,599.95,599.99,599.67,599.85,93.565,2025-04-02 12:15:59.999,56123.07918,698,36.224,21726.78294,0
7936,2025-04-02 12:16:00,599.84,599.98,599.64,599.68,49.584,2025-04-02 12:16:59.999,29739.70831,548,26.284,15764.16495,0
7937,2025-04-02 12:17:00,599.69,599.69,599.3,599.47,94.385,2025-04-02 12:17:59.999,56584.41704,674,21.442,12853.56982,0
7938,2025-04-02 12:18:00,599.47,599.7,599.46,599.57,31.213,2025-04-02 12:18:59.999,18714.59049,411,17.258,10347.03915,0
7939,2025-04-02 12:19:00,599.57,599.67,599.28,599.28,133.898,2025-04-02 12:19:59.999,80272.46032,362,8.538,5118.7775,0
7940,2025-04-02 12:20:00,599.27,599.28,599.11,599.12,35.153,2025-04-02 12:20:59.999,21064.52703,216,13.98,8376.91382,0
7941,2025-04-02 12:21:00,599.12,599.37,599.11,599.37,87.349,2025-04-02 12:21:59.999,52338.70491,631,61.365,36767.89013,0
7942,2025-04-02 12:22:00,599.37,599.47,599.2,599.23,36.447,2025-04-02 12:22:59.999,21844.68921,249,20.109,12051.65856,0
7943,2025-04-02 12:23:00,599.24,599.24,599.02,599.03,53.394,2025-04-02 12:23:59.999,31989.0677,232,28.976,17359.38842,0
7944,2025-04-02 12:24:00,599.03,599.4,598.84,599.34,105.416,2025-04-02 12:24:59.999,63163.79755,534,69.014,41354.53862,0
7945,2025-04-02 12:25:00,599.33,599.47,599.26,599.47,49.047,2025-04-02 12:25:59.999,29395.6314,342,28.801,17261.71154,0
7946,2025-04-02 12:26:00,599.47,599.48,599.1,599.48,140.74,2025-04-02 12:26:59.999,84342.69854,413,115.997,69513.17498,0
7947,2025-04-02 12:27:00,599.49,599.5,599.05,599.13,300.749,2025-04-02 12:27:59.999,180249.69606,643,30.352,18190.27366,0
7948,2025-04-02 12:28:00,599.12,599.28,598.98,599.05,232.619,2025-04-02 12:28:59.999,139362.84555,521,82.195,49248.6199,0
7949,2025-04-02 12:29:00,599.05,599.11,598.8,598.83,686.424,2025-04-02 12:29:59.999,411156.08094,1143,520.037,311488.02665,0
7950,2025-04-02 12:30:00,598.83,599.57,598.83,599.55,132.902,2025-04-02 12:30:59.999,79646.27057,575,42.061,25199.86896,0
7951,2025-04-02 12:31:00,599.56,599.77,599.51,599.7,169.069,2025-04-02 12:31:59.999,101372.61578,348,49.742,29825.50318,0
7952,2025-04-02 12:32:00,599.7,599.88,599.5,599.87,129.847,2025-04-02 12:32:59.999,77867.23382,475,101.058,60603.36372,0
7953,2025-04-02 12:33:00,599.86,599.97,599.51,599.51,97.112,2025-04-02 12:33:59.999,58246.8597,576,45.854,27504.01652,0
7954,2025-04-02 12:34:00,599.51,599.8,599.5,599.79,49.94,2025-04-02 12:34:59.999,29949.19402,366,23.489,14086.00098,0
7955,2025-04-02 12:35:00,599.79,600.0,599.74,600.0,33.922,2025-04-02 12:35:59.999,20346.92021,231,17.296,10374.93427,0
7956,2025-04-02 12:36:00,600.0,600.0,599.99,600.0,67.634,2025-04-02 12:36:59.999,40580.29597,89,57.231,34338.6,0
7957,2025-04-02 12:37:00,599.99,600.0,599.87,599.99,86.489,2025-04-02 12:37:59.999,51888.78708,221,26.38,15826.48044,0
7958,2025-04-02 12:38:00,599.99,600.0,599.81,599.96,57.238,2025-04-02 12:38:59.999,34340.37842,230,22.218,13330.37544,0
7959,2025-04-02 12:39:00,599.96,600.0,599.94,600.0,246.529,2025-04-02 12:39:59.999,147916.5114,186,239.537,143721.44924,0
7960,2025-04-02 12:40:00,600.0,600.0,599.9,599.99,669.926,2025-04-02 12:40:59.999,401950.84634,468,586.46,351874.59794,0
7961,2025-04-02 12:41:00,599.99,600.0,599.86,599.99,862.119,2025-04-02 12:41:59.999,517265.69469,555,782.43,469456.0372,0
7962,2025-04-02 12:42:00,599.99,600.93,599.94,600.93,369.101,2025-04-02 12:42:59.999,221584.26187,943,300.808,180594.69327,0
7963,2025-04-02 12:43:00,600.92,600.93,600.44,600.55,169.646,2025-04-02 12:43:59.999,101909.97912,738,69.48,41735.90149,0
7964,2025-04-02 12:44:00,600.55,600.55,600.31,600.31,54.532,2025-04-02 12:44:59.999,32742.06468,396,13.957,8380.18504,0
7965,2025-04-02 12:45:00,600.32,600.32,599.86,600.09,57.876,2025-04-02 12:45:59.999,34727.70417,488,10.718,6430.95763,0
7966,2025-04-02 12:46:00,600.09,600.42,599.9,599.91,131.277,2025-04-02 12:46:59.999,78801.32895,533,72.37,43443.72532,0
7967,2025-04-02 12:47:00,599.91,599.99,599.7,599.71,106.089,2025-04-02 12:47:59.999,63636.2648,559,19.417,11647.65647,0
7968,2025-04-02 12:48:00,599.7,599.79,599.6,599.79,65.081,2025-04-02 12:48:59.999,39027.87031,227,43.213,25914.17952,0
7969,2025-04-02 12:49:00,599.78,599.78,599.5,599.77,157.394,2025-04-02 12:49:59.999,94380.30208,516,73.962,44350.82166,0
7970,2025-04-02 12:50:00,599.76,599.77,599.46,599.54,179.762,2025-04-02 12:50:59.999,107788.01288,396,16.137,9677.75434,0
7971,2025-04-02 12:51:00,599.53,599.75,599.53,599.66,61.206,2025-04-02 12:51:59.999,36700.28616,280,24.114,14459.4793,0
7972,2025-04-02 12:52:00,599.65,599.76,599.59,599.6,125.872,2025-04-02 12:52:59.999,75480.49697,470,52.77,31643.04557,0
7973,2025-04-02 12:53:00,599.6,600.2,599.59,600.19,75.239,2025-04-02 12:53:59.999,45130.85771,589,38.864,23313.7065,0
7974,2025-04-02 12:54:00,600.2,601.27,600.2,600.9,181.128,2025-04-02 12:54:59.999,108828.69769,1122,125.231,75243.1898,0
7975,2025-04-02 12:55:00,600.91,601.3,600.9,601.18,51.349,2025-04-02 12:55:59.999,30866.47277,526,28.613,17197.89588,0
7976,2025-04-02 12:56:00,601.18,601.3,601.07,601.19,56.599,2025-04-02 12:56:59.999,34025.98628,417,25.398,15268.77406,0
7977,2025-04-02 12:57:00,601.2,601.7,601.2,601.7,36.443,2025-04-02 12:57:59.999,21919.37013,474,25.263,15195.36246,0
7978,2025-04-02 12:58:00,601.69,601.82,601.62,601.72,69.207,2025-04-02 12:58:59.999,41644.01187,418,45.536,27400.69469,0
7979,2025-04-02 12:59:00,601.71,601.86,601.71,601.79,28.222,2025-04-02 12:59:59.999,16983.73538,187,24.013,14450.84805,0
7980,2025-04-02 13:00:00,601.79,601.93,601.5,601.93,414.687,2025-04-02 13:00:59.999,249537.76408,1021,357.357,215041.74298,0
7981,2025-04-02 13:01:00,601.94,601.94,601.35,601.35,169.45,2025-04-02 13:01:59.999,101959.56457,439,123.373,74238.74843,0
7982,2025-04-02 13:02:00,601.35,601.36,601.0,601.03,184.761,2025-04-02 13:02:59.999,111061.1621,905,103.08,61961.02658,0
7983,2025-04-02 13:03:00,601.02,601.51,600.94,601.51,131.554,2025-04-02 13:03:59.999,79084.99751,671,69.477,41773.67396,0
7984,2025-04-02 13:04:00,601.5,601.5,600.63,600.64,86.465,2025-04-02 13:04:59.999,51982.91087,594,19.481,11710.91278,0
7985,2025-04-02 13:05:00,600.64,600.64,600.1,600.44,180.186,2025-04-02 13:05:59.999,108178.71541,788,81.601,48987.1652,0
7986,2025-04-02 13:06:00,600.43,600.7,600.43,600.5,70.032,2025-04-02 13:06:59.999,42063.78247,530,24.345,14622.59171,0
7987,2025-04-02 13:07:00,600.5,600.57,600.29,600.56,153.728,2025-04-02 13:07:59.999,92304.93148,586,80.11,48100.64365,0
7988,2025-04-02 13:08:00,600.56,600.63,600.38,600.39,33.323,2025-04-02 13:08:59.999,20010.8888,272,20.372,12233.89911,0
7989,2025-04-02 13:09:00,600.39,600.55,600.32,600.55,52.11,2025-04-02 13:09:59.999,31285.24383,173,40.587,24366.91604,0
7990,2025-04-02 13:10:00,600.54,600.55,600.2,600.21,34.876,2025-04-02 13:10:59.999,20938.40664,238,13.655,8197.98328,0
7991,2025-04-02 13:11:00,600.21,600.21,600.15,600.16,21.007,2025-04-02 13:11:59.999,12607.62392,132,9.155,5494.61519,0
7992,2025-04-02 13:12:00,600.15,600.16,599.75,599.77,150.642,2025-04-02 13:12:59.999,90379.37776,432,19.746,11845.03018,0
7993,2025-04-02 13:13:00,599.78,600.01,599.77,600.01,71.183,2025-04-02 13:13:59.999,42698.77129,221,60.099,36050.21272,0
7994,2025-04-02 13:14:00,600.02,600.19,599.83,599.84,70.134,2025-04-02 13:14:59.999,42078.06454,390,8.102,4861.46801,0
7995,2025-04-02 13:15:00,599.84,599.85,599.6,599.8,62.896,2025-04-02 13:15:59.999,37719.81264,210,44.005,26390.96176,0
7996,2025-04-02 13:16:00,599.79,599.97,599.6,599.63,45.625,2025-04-02 13:16:59.999,27363.37361,389,14.396,8633.85085,0
7997,2025-04-02 13:17:00,599.63,600.17,599.62,600.05,663.082,2025-04-02 13:17:59.999,397826.19166,617,580.497,348274.30239,0
7998,2025-04-02 13:18:00,600.05,600.05,599.57,599.66,330.194,2025-04-02 13:18:59.999,198032.23588,736,211.853,127057.71671,0
7999,2025-04-02 13:19:00,599.67,600.38,599.66,600.3,663.666,2025-04-02 13:19:59.999,398306.43475,632,595.512,357394.16747,0
8000,2025-04-02 13:20:00,600.3,600.31,599.79,599.98,639.376,2025-04-02 13:20:59.999,383685.46382,530,102.197,61342.8257,0
8001,2025-04-02 13:21:00,599.98,600.61,599.9,600.47,317.01,2025-04-02 13:21:59.999,190326.92274,403,306.072,183762.98742,0
8002,2025-04-02 13:22:00,600.47,600.82,600.33,600.61,210.31,2025-04-02 13:22:59.999,126313.4645,467,191.525,115033.1719,0
8003,2025-04-02 13:23:00,600.61,600.66,600.31,600.55,240.469,2025-04-02 13:23:59.999,144406.48578,521,199.263,119662.55302,0
8004,2025-04-02 13:24:00,600.53,600.6,600.25,600.38,185.013,2025-04-02 13:24:59.999,111091.85335,481,130.115,78131.82808,0
8005,2025-04-02 13:25:00,600.38,600.48,599.95,600.07,284.347,2025-04-02 13:25:59.999,170680.60463,584,247.149,148354.92883,0
8006,2025-04-02 13:26:00,600.07,600.58,599.8,600.47,470.266,2025-04-02 13:26:59.999,282235.26671,811,415.017,249079.37652,0
8007,2025-04-02 13:27:00,600.47,600.86,600.45,600.85,296.111,2025-04-02 13:27:59.999,177840.80274,784,254.997,153149.34432,0
8008,2025-04-02 13:28:00,600.86,601.05,600.51,600.52,244.532,2025-04-02 13:28:59.999,146909.3112,928,129.158,77600.10188,0
8009,2025-04-02 13:29:00,600.51,600.52,600.17,600.22,69.465,2025-04-02 13:29:59.999,41704.02281,350,30.545,18339.69505,0
8010,2025-04-02 13:30:00,600.21,600.39,599.41,599.42,155.02,2025-04-02 13:30:59.999,93013.82399,896,52.359,31424.35614,0
8011,2025-04-02 13:31:00,599.42,600.75,599.3,600.74,124.227,2025-04-02 13:31:59.999,74521.51855,1294,77.61,46564.84308,0
8012,2025-04-02 13:32:00,600.75,600.8,600.21,600.36,104.235,2025-04-02 13:32:59.999,62602.4018,872,48.836,29329.87783,0
8013,2025-04-02 13:33:00,600.36,601.35,600.3,601.28,180.092,2025-04-02 13:33:59.999,108228.91721,990,163.935,98519.54616,0
8014,2025-04-02 13:34:00,601.28,601.46,601.1,601.46,123.047,2025-04-02 13:34:59.999,73987.8756,950,92.086,55372.42639,0
8015,2025-04-02 13:35:00,601.47,602.11,601.35,602.07,257.404,2025-04-02 13:35:59.999,154898.90912,1051,152.902,92019.95765,0
8016,2025-04-02 13:36:00,602.07,602.42,601.83,601.87,221.156,2025-04-02 13:36:59.999,133159.85125,1443,115.312,69432.68743,0
8017,2025-04-02 13:37:00,601.88,603.2,601.88,602.97,302.027,2025-04-02 13:37:59.999,182066.70502,1704,226.661,136627.6098,0
8018,2025-04-02 13:38:00,602.97,603.0,601.83,601.85,275.057,2025-04-02 13:38:59.999,165750.01432,935,190.193,114629.01562,0
8019,2025-04-02 13:39:00,601.85,602.3,601.8,602.29,165.57,2025-04-02 13:39:59.999,99686.11574,920,121.0,72854.73156,0
8020,2025-04-02 13:40:00,602.3,602.86,602.01,602.55,272.773,2025-04-02 13:40:59.999,164363.85782,1205,226.377,136412.40237,0
8021,2025-04-02 13:41:00,602.56,602.76,602.32,602.37,156.667,2025-04-02 13:41:59.999,94388.12743,967,97.99,59032.25864,0
8022,2025-04-02 13:42:00,602.36,602.54,602.11,602.12,106.382,2025-04-02 13:42:59.999,64072.75147,526,76.008,45777.22668,0
8023,2025-04-02 13:43:00,602.11,602.29,601.81,602.09,173.288,2025-04-02 13:43:59.999,104336.42297,632,133.097,80137.43516,0
8024,2025-04-02 13:44:00,602.1,602.8,602.02,602.75,88.035,2025-04-02 13:44:59.999,53040.6282,578,67.984,40958.71758,0
8025,2025-04-02 13:45:00,602.76,603.15,602.69,602.79,309.498,2025-04-02 13:45:59.999,186591.27082,651,268.737,162019.92729,0
8026,2025-04-02 13:46:00,602.8,604.99,602.8,604.86,783.838,2025-04-02 13:46:59.999,473615.21264,2257,593.35,358493.16073,0
8027,2025-04-02 13:47:00,604.85,604.9,603.91,603.92,221.144,2025-04-02 13:47:59.999,133673.66495,1216,90.885,54949.26746,0
8028,2025-04-02 13:48:00,603.92,604.3,603.7,604.11,249.991,2025-04-02 13:48:59.999,150974.1715,1160,107.763,65082.75999,0
8029,2025-04-02 13:49:00,604.11,605.72,604.11,605.6,343.693,2025-04-02 13:49:59.999,207941.01495,1714,283.907,171750.9879,0
8030,2025-04-02 13:50:00,605.6,605.7,604.6,604.75,843.839,2025-04-02 13:50:59.999,510671.99399,1284,236.575,143225.15887,0
8031,2025-04-02 13:51:00,604.75,605.31,604.67,605.1,353.049,2025-04-02 13:51:59.999,213630.91239,1182,280.04,169455.1362,0
8032,2025-04-02 13:52:00,605.1,605.91,605.0,605.25,338.567,2025-04-02 13:52:59.999,204994.96153,1478,161.076,97522.16034,0
8033,2025-04-02 13:53:00,605.25,605.26,604.34,604.34,154.871,2025-04-02 13:53:59.999,93677.31779,684,85.997,52016.39414,0
8034,2025-04-02 13:54:00,604.34,604.34,603.86,604.08,282.345,2025-04-02 13:54:59.999,170559.00861,705,107.533,64958.46076,0
8035,2025-04-02 13:55:00,604.09,604.3,603.9,603.91,81.371,2025-04-02 13:55:59.999,49161.5846,761,56.821,34329.03798,0
8036,2025-04-02 13:56:00,603.9,604.32,603.5,604.27,179.675,2025-04-02 13:56:59.999,108477.20402,751,88.826,53640.13935,0
8037,2025-04-02 13:57:00,604.26,604.6,604.05,604.41,261.187,2025-04-02 13:57:59.999,157850.2435,1005,230.763,139464.28924,0
8038,2025-04-02 13:58:00,604.4,604.41,603.7,603.8,539.65,2025-04-02 13:58:59.999,325981.59806,745,53.729,32454.30323,0
8039,2025-04-02 13:59:00,603.8,603.85,603.0,603.08,192.984,2025-04-02 13:59:59.999,116457.94707,1028,84.504,50988.86749,0
8040,2025-04-02 14:00:00,603.08,604.4,602.96,604.4,333.334,2025-04-02 14:00:59.999,201214.11877,1553,233.831,141180.81706,0
8041,2025-04-02 14:01:00,604.39,605.13,604.37,604.57,655.991,2025-04-02 14:01:59.999,396745.21977,1339,336.558,203578.73392,0
8042,2025-04-02 14:02:00,604.57,605.09,604.57,604.75,235.037,2025-04-02 14:02:59.999,142183.93446,792,168.138,101712.02466,0
8043,2025-04-02 14:03:00,604.75,604.98,604.33,604.68,142.459,2025-04-02 14:03:59.999,86133.97603,710,73.641,44525.40565,0
8044,2025-04-02 14:04:00,604.68,605.12,604.68,604.98,196.923,2025-04-02 14:04:59.999,119113.32202,709,172.008,104042.74131,0
8045,2025-04-02 14:05:00,604.98,605.1,604.33,604.78,360.156,2025-04-02 14:05:59.999,217769.95821,1131,153.908,93068.40283,0
8046,2025-04-02 14:06:00,604.78,605.15,604.63,604.63,185.919,2025-04-02 14:06:59.999,112466.68999,1000,89.867,54363.01325,0
8047,2025-04-02 14:07:00,604.64,604.64,604.21,604.36,532.714,2025-04-02 14:07:59.999,321991.55486,970,94.811,57306.70047,0
8048,2025-04-02 14:08:00,604.33,604.39,604.16,604.17,104.914,2025-04-02 14:08:59.999,63394.64251,524,48.771,29470.00165,0
8049,2025-04-02 14:09:00,604.16,604.16,603.54,603.69,136.969,2025-04-02 14:09:59.999,82708.65864,518,93.288,56332.4072,0
8050,2025-04-02 14:10:00,603.7,604.15,603.2,603.38,277.607,2025-04-02 14:10:59.999,167531.02059,1009,146.529,88418.87305,0
8051,2025-04-02 14:11:00,603.37,603.37,602.2,603.16,602.821,2025-04-02 14:11:59.999,363436.20327,1890,169.452,102168.87378,0
8052,2025-04-02 14:12:00,603.17,604.18,603.16,604.17,107.64,2025-04-02 14:12:59.999,64961.63143,885,68.415,41290.59357,0
8053,2025-04-02 14:13:00,604.18,604.32,602.55,603.31,906.474,2025-04-02 14:13:59.999,546793.54771,1499,348.567,210263.75624,0
8054,2025-04-02 14:14:00,603.32,603.32,602.53,602.65,46.072,2025-04-02 14:14:59.999,27776.77438,739,18.316,11041.80784,0
8055,2025-04-02 14:15:00,602.65,602.71,602.2,602.58,110.047,2025-04-02 14:15:59.999,66297.26824,1069,69.134,41647.11017,0
8056,2025-04-02 14:16:00,602.59,603.59,602.43,603.59,108.968,2025-04-02 14:16:59.999,65692.86343,834,71.041,42830.85048,0
8057,2025-04-02 14:17:00,603.59,604.0,603.4,603.9,120.105,2025-04-02 14:17:59.999,72511.98943,625,51.848,31304.92201,0
8058,2025-04-02 14:18:00,603.89,604.16,603.7,603.94,76.751,2025-04-02 14:18:59.999,46356.66504,444,62.734,37891.28054,0
8059,2025-04-02 14:19:00,603.94,604.0,603.51,603.83,66.48,2025-04-02 14:19:59.999,40133.20318,728,21.213,12807.65562,0
8060,2025-04-02 14:20:00,603.83,603.99,603.5,603.99,42.145,2025-04-02 14:20:59.999,25444.02818,765,24.293,14665.66042,0
8061,2025-04-02 14:21:00,604.0,604.0,603.4,603.43,103.705,2025-04-02 14:21:59.999,62610.59921,763,25.652,15488.9007,0
8062,2025-04-02 14:22:00,603.43,603.62,603.29,603.31,48.124,2025-04-02 14:22:59.999,29041.01259,720,19.056,11499.56837,0
8063,2025-04-02 14:23:00,603.31,604.16,603.24,604.16,82.324,2025-04-02 14:23:59.999,49713.62183,439,64.979,39241.68943,0
8064,2025-04-02 14:24:00,604.16,604.71,604.16,604.39,212.599,2025-04-02 14:24:59.999,128512.87962,627,171.611,103736.29619,0
8065,2025-04-02 14:25:00,604.39,604.48,603.93,604.03,120.833,2025-04-02 14:25:59.999,73019.21593,725,77.67,46938.25364,0
8066,2025-04-02 14:26:00,604.03,604.39,603.8,603.99,169.75,2025-04-02 14:26:59.999,102547.7702,655,62.004,37459.775,0
8067,2025-04-02 14:27:00,603.98,604.0,603.67,604.0,80.635,2025-04-02 14:27:59.999,48691.02836,394,45.541,27499.1932,0
8068,2025-04-02 14:28:00,603.99,604.29,603.96,604.08,94.364,2025-04-02 14:28:59.999,57007.54395,463,38.487,23249.25097,0
8069,2025-04-02 14:29:00,604.08,604.29,604.08,604.27,49.897,2025-04-02 14:29:59.999,30149.33362,264,42.597,25738.37032,0
8070,2025-04-02 14:30:00,604.27,604.34,603.93,603.93,86.019,2025-04-02 14:30:59.999,51971.33374,637,50.253,30361.85432,0
8071,2025-04-02 14:31:00,603.93,604.4,603.9,604.21,116.133,2025-04-02 14:31:59.999,70163.15329,862,38.107,23023.44543,0
8072,2025-04-02 14:32:00,604.21,604.7,604.1,604.3,96.66,2025-04-02 14:32:59.999,58425.95008,782,56.542,34174.51719,0
8073,2025-04-02 14:33:00,604.3,604.3,603.74,603.8,46.112,2025-04-02 14:33:59.999,27853.94942,493,28.043,16939.36596,0
8074,2025-04-02 14:34:00,603.8,603.9,603.68,603.74,35.956,2025-04-02 14:34:59.999,21711.08625,319,10.647,6428.39909,0
8075,2025-04-02 14:35:00,603.74,604.07,603.68,603.92,101.751,2025-04-02 14:35:59.999,61444.97649,571,61.994,37436.01492,0
8076,2025-04-02 14:36:00,603.92,604.19,603.74,603.9,82.719,2025-04-02 14:36:59.999,49955.52196,530,50.677,30604.35851,0
8077,2025-04-02 14:37:00,603.91,604.3,603.8,604.24,57.322,2025-04-02 14:37:59.999,34625.51337,609,29.907,18066.03346,0
8078,2025-04-02 14:38:00,604.25,604.29,603.45,603.56,207.074,2025-04-02 14:38:59.999,124989.22681,526,6.678,4032.29065,0
8079,2025-04-02 14:39:00,603.57,604.3,603.56,604.11,101.534,2025-04-02 14:39:59.999,61308.83722,460,27.962,16884.94565,0
8080,2025-04-02 14:40:00,604.11,604.3,603.83,604.3,129.654,2025-04-02 14:40:59.999,78310.47856,654,39.263,23714.93135,0
8081,2025-04-02 14:41:00,604.29,604.8,604.29,604.61,97.597,2025-04-02 14:41:59.999,59000.54598,609,59.312,35857.61994,0
8082,2025-04-02 14:42:00,604.61,604.61,603.95,603.95,177.966,2025-04-02 14:42:59.999,107551.41781,527,21.223,12824.61416,0
8083,2025-04-02 14:43:00,603.96,604.1,603.61,603.69,57.117,2025-04-02 14:43:59.999,34489.78276,484,20.731,12519.01315,0
8084,2025-04-02 14:44:00,603.68,604.1,603.68,604.0,32.106,2025-04-02 14:44:59.999,19389.29984,384,18.526,11187.59034,0
8085,2025-04-02 14:45:00,604.0,604.27,604.0,604.09,57.231,2025-04-02 14:45:59.999,34574.09142,417,19.98,12069.78474,0
8086,2025-04-02 14:46:00,604.09,604.09,603.71,603.81,92.609,2025-04-02 14:46:59.999,55924.62925,624,31.537,19043.20988,0
8087,2025-04-02 14:47:00,603.82,604.09,603.5,603.55,35.805,2025-04-02 14:47:59.999,21619.0928,556,12.243,7393.29265,0
8088,2025-04-02 14:48:00,603.56,603.6,603.04,603.04,77.025,2025-04-02 14:48:59.999,46479.44472,484,10.213,6162.83352,0
8089,2025-04-02 14:49:00,603.05,603.48,603.04,603.47,72.214,2025-04-02 14:49:59.999,43565.94586,323,58.656,35386.94909,0
8090,2025-04-02 14:50:00,603.48,603.6,603.4,603.6,66.957,2025-04-02 14:50:59.999,40408.50768,336,42.896,25887.57235,0
8091,2025-04-02 14:51:00,603.59,603.8,603.5,603.6,97.46,2025-04-02 14:51:59.999,58834.74099,575,32.255,19470.25358,0
8092,2025-04-02 14:52:00,603.6,603.84,603.5,603.56,34.114,2025-04-02 14:52:59.999,20594.04616,364,11.522,6955.46629,0
8093,2025-04-02 14:53:00,603.56,603.77,603.4,603.4,66.702,2025-04-02 14:53:59.999,40260.15909,478,29.902,18049.48797,0
8094,2025-04-02 14:54:00,603.41,603.55,603.3,603.31,89.193,2025-04-02 14:54:59.999,53820.15106,433,44.772,27015.07238,0
8095,2025-04-02 14:55:00,603.31,603.58,603.28,603.4,93.107,2025-04-02 14:55:59.999,56184.33138,536,53.065,32021.40742,0
8096,2025-04-02 14:56:00,603.41,603.99,603.32,603.98,86.016,2025-04-02 14:56:59.999,51931.92116,483,66.012,39855.81175,0
8097,2025-04-02 14:57:00,603.99,604.4,603.99,604.31,124.029,2025-04-02 14:57:59.999,74933.58081,539,69.912,42231.54329,0
8098,2025-04-02 14:58:00,604.31,604.31,604.18,604.18,63.31,2025-04-02 14:58:59.999,38254.43058,301,48.681,29415.30558,0
8099,2025-04-02 14:59:00,604.19,604.44,604.11,604.21,101.887,2025-04-02 14:59:59.999,61570.60477,437,62.018,37478.27636,0
8100,2025-04-02 15:00:00,604.22,604.35,604.0,604.28,118.776,2025-04-02 15:00:59.999,71755.80014,944,56.901,34377.8342,0
8101,2025-04-02 15:01:00,604.28,604.4,604.21,604.4,99.159,2025-04-02 15:01:59.999,59919.67962,464,55.561,33574.16819,0
8102,2025-04-02 15:02:00,604.4,604.56,604.22,604.23,141.331,2025-04-02 15:02:59.999,85423.6474,561,47.874,28935.23955,0
8103,2025-04-02 15:03:00,604.23,605.34,604.23,605.03,272.617,2025-04-02 15:03:59.999,164930.77893,1065,186.242,112664.75529,0
8104,2025-04-02 15:04:00,605.02,605.89,605.02,605.56,747.037,2025-04-02 15:04:59.999,452431.52977,1346,700.659,424350.04356,0
8105,2025-04-02 15:05:00,605.56,605.76,605.4,605.53,205.2,2025-04-02 15:05:59.999,124268.94262,725,30.493,18465.52775,0
8106,2025-04-02 15:06:00,605.54,605.79,605.4,605.58,167.209,2025-04-02 15:06:59.999,101257.18396,733,101.976,61752.53567,0
8107,2025-04-02 15:07:00,605.58,606.98,605.58,606.97,670.926,2025-04-02 15:07:59.999,406764.36228,1939,559.686,339318.73205,0
8108,2025-04-02 15:08:00,606.96,607.08,605.94,605.94,465.964,2025-04-02 15:08:59.999,282710.2923,2491,176.408,107038.61438,0
8109,2025-04-02 15:09:00,605.94,606.49,605.91,606.22,364.256,2025-04-02 15:09:59.999,220845.4643,744,94.94,57558.44341,0
8110,2025-04-02 15:10:00,606.28,606.47,606.14,606.26,402.364,2025-04-02 15:10:59.999,243975.84031,691,86.19,52261.8645,0
8111,2025-04-02 15:11:00,606.26,607.0,606.12,606.84,395.834,2025-04-02 15:11:59.999,240140.58499,1190,285.159,172980.86413,0
8112,2025-04-02 15:12:00,606.83,606.93,606.31,606.7,646.388,2025-04-02 15:12:59.999,392122.98725,1084,142.239,86274.89058,0
8113,2025-04-02 15:13:00,606.69,607.0,606.54,607.0,247.55,2025-04-02 15:13:59.999,150179.56608,669,182.341,110614.90062,0
8114,2025-04-02 15:14:00,606.99,607.0,606.9,606.99,224.99,2025-04-02 15:14:59.999,136555.98974,510,171.66,104187.84975,0
8115,2025-04-02 15:15:00,606.99,607.65,606.95,607.63,332.07,2025-04-02 15:15:59.999,201683.64045,909,263.135,159814.49641,0
8116,2025-04-02 15:16:00,607.63,607.64,607.15,607.6,874.637,2025-04-02 15:16:59.999,531311.50598,989,133.069,80817.3299,0
8117,2025-04-02 15:17:00,607.59,607.81,607.59,607.7,145.903,2025-04-02 15:17:59.999,88672.61199,650,85.477,51948.63126,0
8118,2025-04-02 15:18:00,607.71,607.8,607.08,607.22,959.428,2025-04-02 15:18:59.999,582832.51583,1181,115.154,69961.68525,0
8119,2025-04-02 15:19:00,607.21,607.21,606.8,606.87,83.721,2025-04-02 15:19:59.999,50816.45914,548,18.83,11428.16261,0
8120,2025-04-02 15:20:00,606.86,607.3,606.6,607.3,209.114,2025-04-02 15:20:59.999,126906.85044,1005,53.151,32259.8353,0
8121,2025-04-02 15:21:00,607.3,607.77,607.1,607.11,150.467,2025-04-02 15:21:59.999,91404.05512,868,82.556,50150.53181,0
8122,2025-04-02 15:22:00,607.1,607.11,606.64,606.89,112.859,2025-04-02 15:22:59.999,68489.71191,820,64.533,39161.08731,0
8123,2025-04-02 15:23:00,606.88,607.09,606.81,606.81,113.275,2025-04-02 15:23:59.999,68744.76639,488,51.515,31264.18312,0
8124,2025-04-02 15:24:00,606.81,606.81,605.7,605.99,250.913,2025-04-02 15:24:59.999,152093.92907,1023,112.068,67916.29929,0
8125,2025-04-02 15:25:00,606.0,606.6,605.99,606.28,91.067,2025-04-02 15:25:59.999,55224.60565,723,44.671,27087.38081,0
8126,2025-04-02 15:26:00,606.28,606.76,606.28,606.46,109.308,2025-04-02 15:26:59.999,66300.35828,553,69.815,42347.02658,0
8127,2025-04-02 15:27:00,606.47,606.7,606.4,606.54,110.564,2025-04-02 15:27:59.999,67059.49666,590,56.116,34033.5186,0
8128,2025-04-02 15:28:00,606.54,606.87,606.44,606.67,289.854,2025-04-02 15:28:59.999,175836.09146,1483,127.416,77297.28644,0
8129,2025-04-02 15:29:00,606.66,607.11,605.89,605.89,2015.082,2025-04-02 15:29:59.999,1221981.24517,3863,1015.563,615770.00574,0
8130,2025-04-02 15:30:00,605.89,607.0,605.8,606.81,303.48,2025-04-02 15:30:59.999,184010.23502,2381,188.02,114010.53829,0
8131,2025-04-02 15:31:00,606.8,607.61,606.7,607.24,825.71,2025-04-02 15:31:59.999,501506.61791,2461,459.84,279277.54205,0
8132,2025-04-02 15:32:00,607.24,607.6,607.11,607.42,263.847,2025-04-02 15:32:59.999,160262.61322,1169,83.285,50585.91919,0
8133,2025-04-02 15:33:00,607.43,608.97,607.43,608.77,3344.301,2025-04-02 15:33:59.999,2034081.64083,7175,1364.869,830146.6017,0
8134,2025-04-02 15:34:00,608.77,609.25,607.66,608.13,3420.707,2025-04-02 15:34:59.999,2081682.7638,9810,1440.418,876576.78407,0
8135,2025-04-02 15:35:00,608.11,608.17,606.96,607.35,1609.938,2025-04-02 15:35:59.999,978116.2485,6994,708.797,430572.11857,0
8136,2025-04-02 15:36:00,607.33,608.38,607.03,607.98,977.614,2025-04-02 15:36:59.999,594315.47664,5279,568.509,345612.39893,0
8137,2025-04-02 15:37:00,607.98,608.53,607.32,607.33,828.369,2025-04-02 15:37:59.999,503523.90697,3413,348.034,211550.16281,0
8138,2025-04-02 15:38:00,607.33,608.17,607.03,608.07,1200.751,2025-04-02 15:38:59.999,729637.84992,4560,593.974,360890.78106,0
8139,2025-04-02 15:39:00,608.07,608.8,607.29,608.73,1306.349,2025-04-02 15:39:59.999,794269.50827,3869,876.544,533006.49938,0
8140,2025-04-02 15:40:00,608.73,609.8,608.5,609.69,1301.726,2025-04-02 15:40:59.999,792963.8058,3256,830.006,505604.33119,0
8141,2025-04-02 15:41:00,609.69,609.99,609.2,609.22,1420.85,2025-04-02 15:41:59.999,866239.31351,3178,648.661,395422.42468,0
8142,2025-04-02 15:42:00,609.23,609.82,608.91,609.59,301.3,2025-04-02 15:42:59.999,183628.26638,1228,181.596,110664.99384,0
8143,2025-04-02 15:43:00,609.59,609.99,609.42,609.43,1476.151,2025-04-02 15:43:59.999,900071.67061,3685,732.056,446392.73533,0
8144,2025-04-02 15:44:00,609.43,609.9,608.19,608.89,3878.699,2025-04-02 15:44:59.999,2362416.13549,11091,1582.819,964021.47602,0
8145,2025-04-02 15:45:00,608.89,609.46,607.05,608.21,4647.36,2025-04-02 15:45:59.999,2827282.4635,12599,2394.821,1456617.29406,0
8146,2025-04-02 15:46:00,608.22,608.63,607.33,608.12,1588.088,2025-04-02 15:46:59.999,965568.60029,6917,888.617,540281.01023,0
8147,2025-04-02 15:47:00,608.12,608.67,607.0,607.44,1586.017,2025-04-02 15:47:59.999,964109.60308,6900,738.685,449020.26308,0
8148,2025-04-02 15:48:00,607.45,607.72,605.37,605.96,3365.602,2025-04-02 15:48:59.999,2040143.14326,9938,1468.24,889860.84825,0
8149,2025-04-02 15:49:00,605.96,606.0,602.27,604.28,3786.375,2025-04-02 15:49:59.999,2288864.14296,10612,1494.662,903306.65804,0
8150,2025-04-02 15:50:00,604.29,605.1,602.81,603.09,3221.339,2025-04-02 15:50:59.999,1945769.61339,11486,1504.595,908623.48144,0
8151,2025-04-02 15:51:00,603.1,603.73,601.29,601.99,5470.889,2025-04-02 15:51:59.999,3295077.85337,16647,2723.387,1640146.96229,0
8152,2025-04-02 15:52:00,601.98,603.03,600.36,601.22,5128.691,2025-04-02 15:52:59.999,3085321.08382,13407,2397.228,1442356.07978,0
8153,2025-04-02 15:53:00,601.23,601.28,598.62,599.23,5049.65,2025-04-02 15:53:59.999,3028045.59506,13233,1824.377,1093977.65212,0
8154,2025-04-02 15:54:00,599.23,601.02,599.0,600.95,6922.238,2025-04-02 15:54:59.999,4151034.16025,13715,2720.107,1631875.8533,0
8155,2025-04-02 15:55:00,600.95,604.53,600.71,601.87,5182.651,2025-04-02 15:55:59.999,3123722.57322,12086,2443.686,1472666.03748,0
8156,2025-04-02 15:56:00,601.87,604.08,601.7,603.59,5430.577,2025-04-02 15:56:59.999,3274008.36043,12662,2885.664,1739436.7476,0
8157,2025-04-02 15:57:00,603.59,604.41,601.63,603.13,4002.091,2025-04-02 15:57:59.999,2413590.61694,9276,2109.372,1272294.27604,0
8158,2025-04-02 15:58:00,603.13,604.98,602.94,604.39,2849.075,2025-04-02 15:58:59.999,1721280.72598,7389,1527.908,923088.5369,0
8159,2025-04-02 15:59:00,604.4,605.71,603.7,604.62,2291.329,2025-04-02 15:59:59.999,1385011.81469,6415,1014.326,613161.0021,0
8160,2025-04-02 16:00:00,604.62,605.45,603.52,604.97,2377.163,2025-04-02 16:00:59.999,1437148.42494,6171,1335.152,807227.73777,0
8161,2025-04-02 16:01:00,604.96,605.1,604.24,604.75,624.98,2025-04-02 16:01:59.999,377893.20066,2455,200.614,121289.01049,0
8162,2025-04-02 16:02:00,604.8,606.71,604.8,606.61,906.412,2025-04-02 16:02:59.999,549356.61699,3523,512.313,310534.41478,0
8163,2025-04-02 16:03:00,606.6,607.84,606.53,607.19,2253.601,2025-04-02 16:03:59.999,1368527.25002,7690,1147.966,697123.89616,0
8164,2025-04-02 16:04:00,607.19,607.87,606.16,606.6,1398.809,2025-04-02 16:04:59.999,849323.29978,3905,728.888,442620.74248,0
8165,2025-04-02 16:05:00,606.6,607.39,606.04,606.81,1657.997,2025-04-02 16:05:59.999,1005762.85363,3302,1144.321,694277.79781,0
8166,2025-04-02 16:06:00,606.81,607.4,606.81,607.03,475.84,2025-04-02 16:06:59.999,288910.35221,1998,263.959,160264.23054,0
8167,2025-04-02 16:07:00,607.03,607.25,606.6,606.6,304.585,2025-04-02 16:07:59.999,184851.70645,1271,146.699,89032.24925,0
8168,2025-04-02 16:08:00,606.6,606.61,605.9,606.15,329.022,2025-04-02 16:08:59.999,199462.94035,1344,133.054,80659.22947,0
8169,2025-04-02 16:09:00,606.15,606.3,605.82,606.1,317.708,2025-04-02 16:09:59.999,192550.31449,1244,139.545,84570.40366,0
8170,2025-04-02 16:10:00,606.1,606.66,606.09,606.55,637.295,2025-04-02 16:10:59.999,386472.4249,1653,336.431,204013.24328,0
8171,2025-04-02 16:11:00,606.55,606.97,605.59,605.6,1083.472,2025-04-02 16:11:59.999,656861.6374,2275,332.668,201692.80849,0
8172,2025-04-02 16:12:00,605.6,606.4,605.07,605.56,888.37,2025-04-02 16:12:59.999,538115.38538,1867,326.951,198091.25905,0
8173,2025-04-02 16:13:00,605.56,606.5,605.43,606.43,386.398,2025-04-02 16:13:59.999,234132.78442,976,256.535,155444.17689,0
8174,2025-04-02 16:14:00,606.42,606.57,606.42,606.5,119.578,2025-04-02 16:14:59.999,72522.52708,423,61.783,37469.27155,0
8175,2025-04-02 16:15:00,606.5,606.9,606.5,606.76,143.04,2025-04-02 16:15:59.999,86778.65276,654,96.561,58576.12712,0
8176,2025-04-02 16:16:00,606.76,607.0,606.76,606.85,98.413,2025-04-02 16:16:59.999,59723.42504,400,47.763,28985.68018,0
8177,2025-04-02 16:17:00,606.84,607.09,606.84,607.0,182.707,2025-04-02 16:17:59.999,110903.75275,543,111.212,67505.81954,0
8178,2025-04-02 16:18:00,607.0,607.0,606.55,606.55,460.701,2025-04-02 16:18:59.999,279582.11977,1034,260.543,158127.59454,0
8179,2025-04-02 16:19:00,606.55,606.56,606.31,606.34,353.837,2025-04-02 16:19:59.999,214582.05287,1619,88.781,53840.36807,0
8180,2025-04-02 16:20:00,606.35,606.6,606.05,606.6,192.117,2025-04-02 16:20:59.999,116475.83621,1105,127.215,77125.1986,0
8181,2025-04-02 16:21:00,606.59,607.08,606.5,606.6,152.029,2025-04-02 16:21:59.999,92257.55823,1065,45.48,27601.53826,0
8182,2025-04-02 16:22:00,606.61,606.61,605.8,605.83,277.248,2025-04-02 16:22:59.999,168037.67696,1297,97.454,59063.11523,0
8183,2025-04-02 16:23:00,605.83,606.0,605.46,605.61,119.827,2025-04-02 16:23:59.999,72583.34938,712,79.715,48279.82122,0
8184,2025-04-02 16:24:00,605.6,605.81,605.59,605.74,188.006,2025-04-02 16:24:59.999,113877.49706,663,116.226,70400.1717,0
8185,2025-04-02 16:25:00,605.74,606.14,605.59,605.9,120.193,2025-04-02 16:25:59.999,72822.65667,736,50.573,30641.7294,0
8186,2025-04-02 16:26:00,605.9,606.0,605.44,605.85,305.622,2025-04-02 16:26:59.999,185118.31318,1082,150.654,91247.30188,0
8187,2025-04-02 16:27:00,605.85,606.11,605.8,606.01,140.153,2025-04-02 16:27:59.999,84933.22925,525,59.745,36203.77583,0
8188,2025-04-02 16:28:00,606.01,606.19,605.94,606.18,191.311,2025-04-02 16:28:59.999,115942.99008,662,87.731,53169.26774,0
8189,2025-04-02 16:29:00,606.18,606.32,606.18,606.32,84.247,2025-04-02 16:29:59.999,51075.70604,288,42.444,25733.02112,0
8190,2025-04-02 16:30:00,606.32,606.61,606.31,606.41,411.283,2025-04-02 16:30:59.999,249426.21654,728,315.549,191359.54655,0
8191,2025-04-02 16:31:00,606.4,606.4,605.96,606.12,177.278,2025-04-02 16:31:59.999,107470.93318,703,38.432,23297.12085,0
8192,2025-04-02 16:32:00,606.12,606.36,606.03,606.23,266.861,2025-04-02 16:32:59.999,161769.90564,593,185.104,112211.3512,0
8193,2025-04-02 16:33:00,606.22,606.23,606.0,606.0,148.021,2025-04-02 16:33:59.999,89718.44517,344,89.751,54397.56349,0
8194,2025-04-02 16:34:00,606.0,606.11,605.89,606.11,266.286,2025-04-02 16:34:59.999,161365.57521,389,83.412,50544.50253,0
8195,2025-04-02 16:35:00,606.12,606.13,605.73,605.74,105.437,2025-04-02 16:35:59.999,63897.42063,358,21.453,13002.06361,0
8196,2025-04-02 16:36:00,605.73,605.74,605.07,605.07,146.49,2025-04-02 16:36:59.999,88682.0511,443,38.478,23288.98242,0
8197,2025-04-02 16:37:00,605.08,605.08,604.55,605.02,162.045,2025-04-02 16:37:59.999,98010.75078,799,53.266,32212.97314,0
8198,2025-04-02 16:38:00,605.02,605.23,605.01,605.15,72.826,2025-04-02 16:38:59.999,44072.77077,325,17.785,10762.37995,0
8199,2025-04-02 16:39:00,605.15,605.5,605.14,605.5,48.789,2025-04-02 16:39:59.999,29533.6041,308,29.259,17712.51086,0
8200,2025-04-02 16:40:00,605.5,605.86,605.5,605.85,56.804,2025-04-02 16:40:59.999,34408.16125,443,42.281,25610.89051,0
8201,2025-04-02 16:41:00,605.85,606.2,605.81,606.2,231.147,2025-04-02 16:41:59.999,140089.10903,707,157.536,95473.01574,0
8202,2025-04-02 16:42:00,606.2,606.76,606.2,606.63,160.287,2025-04-02 16:42:59.999,97222.53909,524,134.944,81850.73261,0
8203,2025-04-02 16:43:00,606.63,606.69,606.5,606.59,150.794,2025-04-02 16:43:59.999,91470.55124,315,94.314,57209.77969,0
8204,2025-04-02 16:44:00,606.58,606.63,606.26,606.32,82.246,2025-04-02 16:44:59.999,49877.60716,288,15.969,9684.93029,0
8205,2025-04-02 16:45:00,606.31,606.32,606.01,606.2,127.23,2025-04-02 16:45:59.999,77127.54895,365,76.037,46094.36982,0
8206,2025-04-02 16:46:00,606.2,606.2,605.9,605.99,80.727,2025-04-02 16:46:59.999,48918.93681,341,30.768,18643.55012,0
8207,2025-04-02 16:47:00,606.0,606.27,605.9,606.26,373.601,2025-04-02 16:47:59.999,226402.78792,676,241.201,146167.86099,0
8208,2025-04-02 16:48:00,606.27,606.79,606.27,606.41,622.929,2025-04-02 16:48:59.999,377830.8317,1369,195.764,118743.94914,0
8209,2025-04-02 16:49:00,606.41,607.38,605.3,605.89,1737.308,2025-04-02 16:49:59.999,1053577.58641,4910,874.238,530309.91266,0
8210,2025-04-02 16:50:00,605.88,606.65,605.88,606.65,254.34,2025-04-02 16:50:59.999,154183.0294,1371,139.185,84375.10207,0
8211,2025-04-02 16:51:00,606.64,607.29,606.61,607.14,138.432,2025-04-02 16:51:59.999,84031.80658,718,103.379,62751.90402,0
8212,2025-04-02 16:52:00,607.14,607.41,606.74,606.74,467.467,2025-04-02 16:52:59.999,283858.09045,1115,82.166,49887.64479,0
8213,2025-04-02 16:53:00,606.73,607.27,606.59,607.11,176.54,2025-04-02 16:53:59.999,107155.07927,945,100.808,61178.16718,0
8214,2025-04-02 16:54:00,607.1,607.11,606.7,606.74,153.114,2025-04-02 16:54:59.999,92926.54991,673,60.716,36846.2932,0
8215,2025-04-02 16:55:00,606.74,606.87,606.61,606.74,104.803,2025-04-02 16:55:59.999,63587.12895,430,65.518,39751.11875,0
8216,2025-04-02 16:56:00,606.75,606.8,606.3,606.4,65.029,2025-04-02 16:56:59.999,39442.46944,264,22.431,13603.16381,0
8217,2025-04-02 16:57:00,606.39,606.51,606.3,606.4,245.195,2025-04-02 16:57:59.999,148686.5182,612,29.311,17773.73146,0
8218,2025-04-02 16:58:00,606.41,606.5,606.0,606.26,122.067,2025-04-02 16:58:59.999,74004.00074,849,45.393,27515.98539,0
8219,2025-04-02 16:59:00,606.26,606.6,606.11,606.51,223.787,2025-04-02 16:59:59.999,135691.09722,671,54.997,33346.77946,0
8220,2025-04-02 17:00:00,606.51,607.08,606.51,606.82,399.579,2025-04-02 17:00:59.999,242507.16132,1156,126.213,76596.68164,0
8221,2025-04-02 17:01:00,606.81,606.83,606.4,606.66,183.932,2025-04-02 17:01:59.999,111591.41934,1062,65.952,40008.28714,0
8222,2025-04-02 17:02:00,606.65,607.02,606.44,607.02,80.705,2025-04-02 17:02:59.999,48969.42631,773,48.517,29438.84386,0
8223,2025-04-02 17:03:00,607.02,607.73,606.91,607.73,409.221,2025-04-02 17:03:59.999,248496.02937,1410,191.636,116388.70099,0
8224,2025-04-02 17:04:00,607.74,607.8,607.32,607.43,525.971,2025-04-02 17:04:59.999,319544.25518,1896,166.58,101204.75194,0
8225,2025-04-02 17:05:00,607.43,607.57,605.6,606.3,801.204,2025-04-02 17:05:59.999,486087.2019,4018,318.086,192906.92716,0
8226,2025-04-02 17:06:00,606.29,607.0,605.65,606.98,1226.312,2025-04-02 17:06:59.999,743385.27584,6175,684.676,414996.51374,0
8227,2025-04-02 17:07:00,606.97,607.66,606.49,607.47,802.374,2025-04-02 17:07:59.999,487106.8158,4510,421.505,255849.71433,0
8228,2025-04-02 17:08:00,607.47,607.47,606.47,607.03,558.403,2025-04-02 17:08:59.999,338955.13926,3122,291.858,177152.4471,0
8229,2025-04-02 17:09:00,607.03,607.5,606.8,606.81,249.446,2025-04-02 17:09:59.999,151418.79744,1526,157.386,95533.23807,0
8230,2025-04-02 17:10:00,606.81,607.72,606.66,607.49,696.749,2025-04-02 17:10:59.999,423057.8901,3014,437.039,265338.82194,0
8231,2025-04-02 17:11:00,607.48,607.63,607.2,607.42,263.091,2025-04-02 17:11:59.999,159814.2849,1682,85.9,52176.78827,0
8232,2025-04-02 17:12:00,607.43,607.79,606.97,607.2,581.193,2025-04-02 17:12:59.999,352981.47369,2324,215.376,130793.96213,0
8233,2025-04-02 17:13:00,607.21,607.22,606.14,606.39,861.856,2025-04-02 17:13:59.999,522987.59183,3714,307.325,186453.94124,0
8234,2025-04-02 17:14:00,606.4,607.19,606.26,606.95,228.937,2025-04-02 17:14:59.999,138891.5345,1803,158.066,95890.89079,0
8235,2025-04-02 17:15:00,606.96,607.13,606.46,607.07,238.436,2025-04-02 17:15:59.999,144689.62409,1538,153.528,93163.57017,0
8236,2025-04-02 17:16:00,607.07,607.56,606.9,607.05,202.25,2025-04-02 17:16:59.999,122821.48683,1652,78.989,47961.9603,0
8237,2025-04-02 17:17:00,607.06,607.38,606.98,607.36,201.337,2025-04-02 17:17:59.999,122244.42904,1465,122.096,74129.64661,0
8238,2025-04-02 17:18:00,607.36,607.54,606.62,606.8,798.026,2025-04-02 17:18:59.999,484438.08622,2608,400.983,243431.90931,0
8239,2025-04-02 17:19:00,606.8,607.2,606.5,607.08,516.75,2025-04-02 17:19:59.999,313617.19016,1804,234.812,142487.54292,0
8240,2025-04-02 17:20:00,607.07,607.07,606.31,606.51,443.998,2025-04-02 17:20:59.999,269371.44327,1941,258.423,156781.06664,0
8241,2025-04-02 17:21:00,606.52,606.76,606.4,606.4,193.584,2025-04-02 17:21:59.999,117425.5513,1080,94.105,57080.96401,0
8242,2025-04-02 17:22:00,606.4,606.49,605.63,605.77,233.705,2025-04-02 17:22:59.999,141636.13134,933,71.795,43522.69027,0
8243,2025-04-02 17:23:00,605.77,606.54,605.76,606.33,253.369,2025-04-02 17:23:59.999,153590.72451,1312,123.489,74849.68118,0
8244,2025-04-02 17:24:00,606.32,606.33,605.95,606.29,189.001,2025-04-02 17:24:59.999,114572.51028,846,85.507,51833.37345,0
8245,2025-04-02 17:25:00,606.29,606.45,605.52,605.58,169.028,2025-04-02 17:25:59.999,102442.49014,775,39.437,23891.22519,0
8246,2025-04-02 17:26:00,605.58,605.65,605.14,605.55,310.987,2025-04-02 17:26:59.999,188276.89864,1546,184.699,111813.98795,0
8247,2025-04-02 17:27:00,605.56,605.56,604.37,604.76,349.211,2025-04-02 17:27:59.999,211230.15973,2112,152.613,92310.6699,0
8248,2025-04-02 17:28:00,604.76,605.41,604.0,604.44,848.152,2025-04-02 17:28:59.999,512813.29547,1996,285.834,172851.66376,0
8249,2025-04-02 17:29:00,604.44,604.53,603.66,603.88,486.978,2025-04-02 17:29:59.999,294115.24232,2335,252.732,152637.35232,0
8250,2025-04-02 17:30:00,603.87,604.19,603.58,603.87,378.892,2025-04-02 17:30:59.999,228821.08759,1583,134.241,81070.79702,0
8251,2025-04-02 17:31:00,603.88,603.92,602.76,603.24,570.735,2025-04-02 17:31:59.999,344240.72435,2381,157.11,94762.10519,0
8252,2025-04-02 17:32:00,603.23,604.23,602.99,604.12,903.747,2025-04-02 17:32:59.999,545454.25594,4063,641.119,386920.52115,0
8253,2025-04-02 17:33:00,604.12,604.24,603.64,604.02,260.372,2025-04-02 17:33:59.999,157259.99099,2224,108.712,65660.57367,0
8254,2025-04-02 17:34:00,604.03,604.18,603.73,603.74,106.182,2025-04-02 17:34:59.999,64129.4037,716,38.229,23089.69666,0
8255,2025-04-02 17:35:00,603.74,604.11,603.29,603.81,113.655,2025-04-02 17:35:59.999,68619.72004,1190,60.731,36660.70978,0
8256,2025-04-02 17:36:00,603.81,604.03,603.67,603.75,73.284,2025-04-02 17:36:59.999,44246.41268,479,35.536,21456.02865,0
8257,2025-04-02 17:37:00,603.75,603.75,603.09,603.19,74.455,2025-04-02 17:37:59.999,44923.74422,292,20.964,12647.75325,0
8258,2025-04-02 17:38:00,603.19,603.62,603.19,603.57,90.365,2025-04-02 17:38:59.999,54527.95274,485,55.375,33414.72539,0
8259,2025-04-02 17:39:00,603.57,603.69,603.21,603.31,111.231,2025-04-02 17:39:59.999,67121.85567,593,71.417,43097.66963,0
8260,2025-04-02 17:40:00,603.31,603.62,602.86,602.87,107.911,2025-04-02 17:40:59.999,65089.21458,598,32.63,19688.84995,0
8261,2025-04-02 17:41:00,602.87,602.95,602.65,602.95,134.465,2025-04-02 17:41:59.999,81053.92687,522,69.643,41979.44442,0
8262,2025-04-02 17:42:00,602.94,603.48,602.93,603.21,204.691,2025-04-02 17:42:59.999,123479.00681,931,52.853,31881.53885,0
8263,2025-04-02 17:43:00,603.2,603.26,602.84,602.84,170.389,2025-04-02 17:43:59.999,102738.41227,971,43.495,26225.58345,0
8264,2025-04-02 17:44:00,602.84,603.38,602.38,603.37,169.814,2025-04-02 17:44:59.999,102345.95835,868,82.171,49529.23988,0
8265,2025-04-02 17:45:00,603.36,603.49,602.63,602.81,371.274,2025-04-02 17:45:59.999,223900.94607,1348,267.346,161232.89503,0
8266,2025-04-02 17:46:00,602.81,603.34,602.73,603.19,124.867,2025-04-02 17:46:59.999,75301.80765,928,81.973,49433.56318,0
8267,2025-04-02 17:47:00,603.18,603.3,603.0,603.27,93.395,2025-04-02 17:47:59.999,56330.61104,681,60.96,36766.85374,0
8268,2025-04-02 17:48:00,603.26,603.26,602.51,602.53,106.693,2025-04-02 17:48:59.999,64306.86573,685,75.843,45712.00054,0
8269,2025-04-02 17:49:00,602.53,602.53,602.01,602.1,72.349,2025-04-02 17:49:59.999,43570.4031,431,21.071,12689.66975,0
8270,2025-04-02 17:50:00,602.11,602.36,602.11,602.35,70.64,2025-04-02 17:50:59.999,42541.49316,325,32.782,19742.58905,0
8271,2025-04-02 17:51:00,602.35,602.87,602.1,602.26,787.274,2025-04-02 17:51:59.999,474347.75346,903,104.197,62777.80122,0
8272,2025-04-02 17:52:00,602.26,602.3,602.01,602.15,152.968,2025-04-02 17:52:59.999,92112.10476,528,88.478,53276.75264,0
8273,2025-04-02 17:53:00,602.15,602.19,601.82,602.08,145.048,2025-04-02 17:53:59.999,87325.58576,586,62.142,37411.62328,0
8274,2025-04-02 17:54:00,602.07,602.65,602.0,602.19,97.846,2025-04-02 17:54:59.999,58937.45323,664,61.449,37013.43563,0
8275,2025-04-02 17:55:00,602.19,603.22,602.19,603.07,136.736,2025-04-02 17:55:59.999,82421.09283,983,101.198,60991.69353,0
8276,2025-04-02 17:56:00,603.07,603.5,603.02,603.31,179.578,2025-04-02 17:56:59.999,108350.75749,664,65.488,39508.77909,0
8277,2025-04-02 17:57:00,603.31,604.09,603.11,603.71,196.95,2025-04-02 17:57:59.999,118911.43195,657,116.973,70623.21745,0
8278,2025-04-02 17:58:00,603.71,603.82,603.39,603.71,186.952,2025-04-02 17:58:59.999,112838.60226,675,126.641,76434.46589,0
8279,2025-04-02 17:59:00,603.7,603.9,603.58,603.65,67.924,2025-04-02 17:59:59.999,41006.4584,523,52.799,31874.63313,0
8280,2025-04-02 18:00:00,603.65,604.1,603.57,603.96,216.016,2025-04-02 18:00:59.999,130457.44484,1046,171.445,103538.41322,0
8281,2025-04-02 18:01:00,603.96,604.6,603.92,604.6,97.022,2025-04-02 18:01:59.999,58617.48569,610,58.345,35248.29403,0
8282,2025-04-02 18:02:00,604.6,604.84,604.27,604.63,98.934,2025-04-02 18:02:59.999,59811.40832,798,72.139,43610.02662,0
8283,2025-04-02 18:03:00,604.62,604.7,604.0,604.01,59.669,2025-04-02 18:03:59.999,36064.38796,676,22.803,13781.67322,0
8284,2025-04-02 18:04:00,604.01,604.3,603.94,604.04,223.215,2025-04-02 18:04:59.999,134851.40734,742,72.886,44029.3609,0
8285,2025-04-02 18:05:00,604.04,604.1,602.89,602.95,418.75,2025-04-02 18:05:59.999,252701.3121,1323,138.11,83323.73975,0
8286,2025-04-02 18:06:00,602.94,603.23,602.5,603.22,91.481,2025-04-02 18:06:59.999,55138.52998,588,45.465,27402.51646,0
8287,2025-04-02 18:07:00,603.22,603.3,602.42,602.43,129.664,2025-04-02 18:07:59.999,78175.67055,735,37.367,22526.93748,0
8288,2025-04-02 18:08:00,602.42,602.87,602.41,602.43,71.889,2025-04-02 18:08:59.999,43319.31591,690,42.183,25418.80822,0
8289,2025-04-02 18:09:00,602.42,602.8,602.27,602.75,141.754,2025-04-02 18:09:59.999,85404.21568,553,47.891,28853.9262,0
8290,2025-04-02 18:10:00,602.75,602.8,602.31,602.34,69.942,2025-04-02 18:10:59.999,42150.90167,799,28.436,17137.27773,0
8291,2025-04-02 18:11:00,602.35,602.55,602.23,602.25,90.066,2025-04-02 18:11:59.999,54260.21195,416,19.591,11803.74462,0
8292,2025-04-02 18:12:00,602.25,602.68,602.25,602.59,644.416,2025-04-02 18:12:59.999,388243.94522,1848,483.601,291358.85202,0
8293,2025-04-02 18:13:00,602.6,603.39,602.6,603.18,95.583,2025-04-02 18:13:59.999,57648.3812,643,58.851,35490.7213,0
8294,2025-04-02 18:14:00,603.18,603.2,602.7,602.71,51.396,2025-04-02 18:14:59.999,30991.48478,419,13.708,8266.63348,0
8295,2025-04-02 18:15:00,602.7,603.37,602.6,603.21,47.651,2025-04-02 18:15:59.999,28737.80164,503,21.189,12780.25546,0
8296,2025-04-02 18:16:00,603.21,603.21,602.7,603.03,40.748,2025-04-02 18:16:59.999,24566.37294,512,12.555,7570.04527,0
8297,2025-04-02 18:17:00,603.03,603.05,602.73,603.0,61.439,2025-04-02 18:17:59.999,37042.08954,481,39.545,23842.71557,0
8298,2025-04-02 18:18:00,603.01,603.42,603.0,603.07,77.134,2025-04-02 18:18:59.999,46520.8514,407,64.301,38781.04485,0
8299,2025-04-02 18:19:00,603.08,603.39,603.07,603.31,61.27,2025-04-02 18:19:59.999,36962.46052,318,53.014,31982.27302,0
8300,2025-04-02 18:20:00,603.32,603.74,603.26,603.74,52.45,2025-04-02 18:20:59.999,31653.61097,421,36.308,21911.8472,0
8301,2025-04-02 18:21:00,603.73,603.73,603.24,603.67,44.711,2025-04-02 18:21:59.999,26981.79583,464,24.843,14991.37785,0
8302,2025-04-02 18:22:00,603.68,604.26,603.67,604.11,75.386,2025-04-02 18:22:59.999,45528.88218,503,55.401,33456.99753,0
8303,2025-04-02 18:23:00,604.1,604.1,603.54,603.54,54.164,2025-04-02 18:23:59.999,32701.90252,515,25.131,15172.68367,0
8304,2025-04-02 18:24:00,603.55,603.8,603.5,603.79,21.217,2025-04-02 18:24:59.999,12806.98672,214,17.004,10264.09625,0
8305,2025-04-02 18:25:00,603.79,604.0,603.51,603.99,114.951,2025-04-02 18:25:59.999,69395.56181,472,80.857,48812.17537,0
8306,2025-04-02 18:26:00,604.0,604.27,603.79,603.89,85.727,2025-04-02 18:26:59.999,51781.51784,515,44.029,26593.75814,0
8307,2025-04-02 18:27:00,603.88,604.18,603.88,604.18,51.581,2025-04-02 18:27:59.999,31157.24555,300,35.011,21147.62082,0
8308,2025-04-02 18:28:00,604.17,604.5,604.05,604.05,85.284,2025-04-02 18:28:59.999,51534.78213,539,48.958,29584.63143,0
8309,2025-04-02 18:29:00,604.04,604.04,603.41,603.41,133.141,2025-04-02 18:29:59.999,80365.18583,541,56.554,34129.69944,0
8310,2025-04-02 18:30:00,603.41,604.1,603.3,604.1,78.855,2025-04-02 18:30:59.999,47609.47368,800,56.35,34020.60046,0
8311,2025-04-02 18:31:00,604.1,604.49,604.0,604.48,53.421,2025-04-02 18:31:59.999,32278.9168,473,36.59,22111.14275,0
8312,2025-04-02 18:32:00,604.48,604.57,604.17,604.5,75.532,2025-04-02 18:32:59.999,45650.75041,504,55.615,33613.66759,0
8313,2025-04-02 18:33:00,604.49,604.69,604.45,604.55,48.47,2025-04-02 18:33:59.999,29303.55236,376,30.884,18671.57116,0
8314,2025-04-02 18:34:00,604.56,604.99,604.5,604.8,344.979,2025-04-02 18:34:59.999,208637.07164,480,258.208,156152.48636,0
8315,2025-04-02 18:35:00,604.8,605.29,604.68,605.17,117.403,2025-04-02 18:35:59.999,71031.27312,504,101.135,61188.37195,0
8316,2025-04-02 18:36:00,605.16,605.41,605.11,605.13,131.436,2025-04-02 18:36:59.999,79546.77424,443,50.923,30822.94187,0
8317,2025-04-02 18:37:00,605.13,605.2,605.01,605.2,21.501,2025-04-02 18:37:59.999,13011.2331,270,16.431,9943.22538,0
8318,2025-04-02 18:38:00,605.2,605.4,605.04,605.33,110.974,2025-04-02 18:38:59.999,67167.15101,400,21.22,12843.3377,0
8319,2025-04-02 18:39:00,605.33,605.45,605.04,605.13,80.66,2025-04-02 18:39:59.999,48823.36596,490,22.25,13468.95165,0
8320,2025-04-02 18:40:00,605.13,605.14,604.97,605.09,57.921,2025-04-02 18:40:59.999,35046.69347,297,27.187,16450.12744,0
8321,2025-04-02 18:41:00,605.1,605.46,605.1,605.31,157.673,2025-04-02 18:41:59.999,95436.62408,546,113.092,68448.53781,0
8322,2025-04-02 18:42:00,605.31,605.43,605.16,605.16,103.493,2025-04-02 18:42:59.999,62647.18999,366,58.207,35233.19844,0
8323,2025-04-02 18:43:00,605.16,605.16,604.83,604.91,61.262,2025-04-02 18:43:59.999,37062.44314,430,21.135,12785.4135,0
8324,2025-04-02 18:44:00,604.91,605.19,604.9,604.93,73.271,2025-04-02 18:44:59.999,44332.49974,325,45.986,27823.57,0
8325,2025-04-02 18:45:00,604.93,605.35,604.93,605.17,70.135,2025-04-02 18:45:59.999,42445.73982,439,31.628,19138.87364,0
8326,2025-04-02 18:46:00,605.16,605.2,605.01,605.01,47.211,2025-04-02 18:46:59.999,28567.03239,388,32.764,19825.49375,0
8327,2025-04-02 18:47:00,605.02,605.02,604.57,604.91,159.744,2025-04-02 18:47:59.999,96615.94457,412,37.536,22697.37595,0
8328,2025-04-02 18:48:00,604.92,605.3,604.81,604.86,105.553,2025-04-02 18:48:59.999,63868.7907,561,36.443,22049.61134,0
8329,2025-04-02 18:49:00,604.87,605.3,604.87,605.29,53.265,2025-04-02 18:49:59.999,32226.54457,406,30.635,18536.09432,0
8330,2025-04-02 18:50:00,605.29,605.29,604.8,604.8,84.552,2025-04-02 18:50:59.999,51153.47757,462,18.735,11333.00458,0
8331,2025-04-02 18:51:00,604.8,604.8,604.4,604.61,31.466,2025-04-02 18:51:59.999,19023.66254,345,8.842,5345.12837,0
8332,2025-04-02 18:52:00,604.6,604.6,604.4,604.58,40.94,2025-04-02 18:52:59.999,24747.10666,365,29.159,17625.61106,0
8333,2025-04-02 18:53:00,604.57,604.58,604.39,604.51,51.79,2025-04-02 18:53:59.999,31305.29255,288,18.527,11199.48895,0
8334,2025-04-02 18:54:00,604.52,604.7,604.51,604.62,46.405,2025-04-02 18:54:59.999,28057.87048,303,13.772,8326.6891,0
8335,2025-04-02 18:55:00,604.61,604.61,604.24,604.25,63.118,2025-04-02 18:55:59.999,38142.76088,398,26.818,16205.47644,0
8336,2025-04-02 18:56:00,604.25,604.25,604.0,604.0,45.812,2025-04-02 18:56:59.999,27676.70436,374,9.189,5551.08903,0
8337,2025-04-02 18:57:00,604.0,604.0,603.79,603.89,31.452,2025-04-02 18:57:59.999,18992.75525,228,17.145,10352.44574,0
8338,2025-04-02 18:58:00,603.89,603.9,603.8,603.83,33.588,2025-04-02 18:58:59.999,20281.89556,189,10.059,6073.89743,0
8339,2025-04-02 18:59:00,603.84,603.9,603.6,603.89,32.123,2025-04-02 18:59:59.999,19394.89519,326,16.19,9774.69223,0
8340,2025-04-02 19:00:00,603.9,604.62,603.9,604.5,145.282,2025-04-02 19:00:59.999,87801.33369,737,96.455,58285.3159,0
8341,2025-04-02 19:01:00,604.5,605.0,604.4,604.79,55.997,2025-04-02 19:01:59.999,33861.29388,556,40.182,24295.84893,0
8342,2025-04-02 19:02:00,604.79,604.84,604.51,604.7,123.449,2025-04-02 19:02:59.999,74647.7116,396,30.299,18319.75485,0
8343,2025-04-02 19:03:00,604.7,604.97,604.68,604.92,113.695,2025-04-02 19:03:59.999,68765.66044,412,68.199,41249.02772,0
8344,2025-04-02 19:04:00,604.92,605.0,604.8,604.87,18.829,2025-04-02 19:04:59.999,11390.8359,200,8.109,4905.51903,0
8345,2025-04-02 19:05:00,604.86,605.0,604.81,604.92,32.026,2025-04-02 19:05:59.999,19373.88298,272,12.906,7807.05175,0
8346,2025-04-02 19:06:00,604.91,605.01,604.8,604.83,273.621,2025-04-02 19:06:59.999,165522.03087,411,127.32,77024.98309,0
8347,2025-04-02 19:07:00,604.83,604.9,604.65,604.72,66.823,2025-04-02 19:07:59.999,40412.88388,290,24.744,14965.76183,0
8348,2025-04-02 19:08:00,604.71,604.99,604.61,604.99,172.631,2025-04-02 19:08:59.999,104384.42339,475,139.008,84052.58547,0
8349,2025-04-02 19:09:00,605.0,605.1,604.76,604.86,60.754,2025-04-02 19:09:59.999,36752.98042,379,30.539,18474.63625,0
8350,2025-04-02 19:10:00,604.86,604.91,604.59,604.81,51.389,2025-04-02 19:10:59.999,31079.80902,337,29.474,17825.71457,0
8351,2025-04-02 19:11:00,604.81,604.84,604.7,604.76,23.704,2025-04-02 19:11:59.999,14335.7646,172,10.912,6599.36522,0
8352,2025-04-02 19:12:00,604.75,604.94,604.75,604.93,55.634,2025-04-02 19:12:59.999,33646.41717,190,44.829,27111.67669,0
8353,2025-04-02 19:13:00,604.93,604.94,604.75,604.82,91.8,2025-04-02 19:13:59.999,55518.42419,184,17.06,10317.92827,0
8354,2025-04-02 19:14:00,604.82,604.83,604.51,604.51,35.611,2025-04-02 19:14:59.999,21535.33172,247,12.412,7505.64881,0
8355,2025-04-02 19:15:00,604.51,604.84,604.51,604.84,53.374,2025-04-02 19:15:59.999,32271.00381,160,43.564,26338.61809,0
8356,2025-04-02 19:16:00,604.83,604.85,604.45,604.71,77.338,2025-04-02 19:16:59.999,46753.10779,497,60.772,36736.78877,0
8357,2025-04-02 19:17:00,604.7,604.84,604.43,604.44,30.394,2025-04-02 19:17:59.999,18377.82249,261,12.25,7408.2247,0
8358,2025-04-02 19:18:00,604.43,604.43,604.13,604.3,107.988,2025-04-02 19:18:59.999,65246.55822,401,44.906,27131.8384,0
8359,2025-04-02 19:19:00,604.29,604.29,603.6,603.99,42.026,2025-04-02 19:19:59.999,25378.30028,549,9.98,6025.58621,0
8360,2025-04-02 19:20:00,603.99,603.99,603.65,603.97,60.341,2025-04-02 19:20:59.999,36434.15185,471,19.521,11786.38104,0
8361,2025-04-02 19:21:00,603.97,604.08,603.45,603.5,124.292,2025-04-02 19:21:59.999,75027.58661,582,20.467,12353.41603,0
8362,2025-04-02 19:22:00,603.5,603.53,603.4,603.45,26.572,2025-04-02 19:22:59.999,16034.83653,186,14.302,8630.51527,0
8363,2025-04-02 19:23:00,603.45,604.12,603.31,604.12,117.503,2025-04-02 19:23:59.999,70921.24046,543,91.414,55172.29811,0
8364,2025-04-02 19:24:00,604.13,604.5,604.13,604.29,109.549,2025-04-02 19:24:59.999,66195.32216,528,73.992,44707.20783,0
8365,2025-04-02 19:25:00,604.29,604.29,603.65,603.76,34.092,2025-04-02 19:25:59.999,20592.98736,483,5.832,3522.35651,0
8366,2025-04-02 19:26:00,603.76,604.26,603.76,604.2,44.047,2025-04-02 19:26:59.999,26608.57036,451,31.596,19085.52239,0
8367,2025-04-02 19:27:00,604.2,604.47,604.2,604.46,21.057,2025-04-02 19:27:59.999,12725.27009,171,15.476,9352.20492,0
8368,2025-04-02 19:28:00,604.46,604.77,604.3,604.75,34.836,2025-04-02 19:28:59.999,21058.06462,323,23.282,14074.2179,0
8369,2025-04-02 19:29:00,604.75,604.75,604.43,604.46,46.79,2025-04-02 19:29:59.999,28289.49403,273,23.669,14308.42036,0
8370,2025-04-02 19:30:00,604.46,604.52,604.2,604.52,102.3,2025-04-02 19:30:59.999,61821.74606,510,62.492,37764.03398,0
8371,2025-04-02 19:31:00,604.52,604.77,604.52,604.63,50.453,2025-04-02 19:31:59.999,30506.12723,279,36.127,21843.18404,0
8372,2025-04-02 19:32:00,604.62,604.63,604.2,604.52,39.999,2025-04-02 19:32:59.999,24174.6623,411,27.014,16325.26587,0
8373,2025-04-02 19:33:00,604.53,604.7,604.41,604.41,44.836,2025-04-02 19:33:59.999,27104.88395,315,11.189,6764.91649,0
8374,2025-04-02 19:34:00,604.4,604.96,604.4,604.92,43.667,2025-04-02 19:34:59.999,26405.48836,364,41.058,24828.07262,0
8375,2025-04-02 19:35:00,604.91,604.91,604.7,604.84,48.353,2025-04-02 19:35:59.999,29243.34961,372,17.492,10578.20085,0
8376,2025-04-02 19:36:00,604.85,605.0,604.84,605.0,40.394,2025-04-02 19:36:59.999,24435.20911,171,34.216,20697.88715,0
8377,2025-04-02 19:37:00,604.99,604.99,604.74,604.75,25.397,2025-04-02 19:37:59.999,15362.84695,198,13.521,8178.70189,0
8378,2025-04-02 19:38:00,604.74,604.96,604.74,604.83,35.193,2025-04-02 19:38:59.999,21288.25783,237,16.733,10121.23431,0
8379,2025-04-02 19:39:00,604.83,604.86,604.76,604.82,49.004,2025-04-02 19:39:59.999,29636.50184,141,45.843,27724.66381,0
8380,2025-04-02 19:40:00,604.83,605.54,604.83,605.28,524.481,2025-04-02 19:40:59.999,317466.8357,580,506.151,306373.55984,0
8381,2025-04-02 19:41:00,605.27,605.31,604.77,604.92,118.028,2025-04-02 19:41:59.999,71416.90199,505,46.961,28413.96472,0
8382,2025-04-02 19:42:00,604.92,605.07,604.8,604.81,55.796,2025-04-02 19:42:59.999,33754.16298,235,26.914,16283.06843,0
8383,2025-04-02 19:43:00,604.8,605.01,604.8,604.98,58.645,2025-04-02 19:43:59.999,35476.46112,314,44.209,26743.48766,0
8384,2025-04-02 19:44:00,604.97,604.98,604.73,604.95,32.114,2025-04-02 19:44:59.999,19423.32336,281,23.598,14271.98399,0
8385,2025-04-02 19:45:00,604.95,605.4,604.95,605.39,43.996,2025-04-02 19:45:59.999,26626.81636,278,36.044,21814.38984,0
8386,2025-04-02 19:46:00,605.4,605.48,605.33,605.42,37.635,2025-04-02 19:46:59.999,22785.33819,225,13.863,8392.77661,0
8387,2025-04-02 19:47:00,605.42,605.5,605.37,605.49,21.877,2025-04-02 19:47:59.999,13244.74783,234,11.581,7011.35839,0
8388,2025-04-02 19:48:00,605.5,605.5,605.1,605.1,105.285,2025-04-02 19:48:59.999,63729.1861,328,11.339,6864.22858,0
8389,2025-04-02 19:49:00,605.1,605.34,605.01,605.04,60.612,2025-04-02 19:49:59.999,36680.66593,334,18.707,11320.17189,0
8390,2025-04-02 19:50:00,605.04,605.04,604.78,604.92,54.127,2025-04-02 19:50:59.999,32742.99642,439,21.995,13304.71798,0
8391,2025-04-02 19:51:00,604.93,605.05,604.76,604.94,42.156,2025-04-02 19:51:59.999,25502.21698,365,31.536,19078.29694,0
8392,2025-04-02 19:52:00,604.93,605.03,604.66,604.71,38.122,2025-04-02 19:52:59.999,23058.41903,324,9.348,5654.20821,0
8393,2025-04-02 19:53:00,604.71,605.07,604.6,605.0,106.047,2025-04-02 19:53:59.999,64148.0115,408,91.346,55257.56609,0
8394,2025-04-02 19:54:00,605.0,605.3,604.95,604.98,179.593,2025-04-02 19:54:59.999,108676.40041,411,137.218,83033.59404,0
8395,2025-04-02 19:55:00,604.98,605.2,604.92,605.12,163.84,2025-04-02 19:55:59.999,99136.8307,399,25.961,15708.21217,0
8396,2025-04-02 19:56:00,605.11,605.8,605.11,605.4,100.443,2025-04-02 19:56:59.999,60821.37848,705,58.868,35644.96548,0
8397,2025-04-02 19:57:00,605.4,606.14,605.4,606.14,161.787,2025-04-02 19:57:59.999,98025.7097,796,125.55,76072.76093,0
8398,2025-04-02 19:58:00,606.13,606.13,605.46,605.46,72.613,2025-04-02 19:58:59.999,43981.47049,509,20.342,12318.81208,0
8399,2025-04-02 19:59:00,605.45,605.81,605.4,605.71,104.949,2025-04-02 19:59:59.999,63567.16138,469,65.509,39679.21396,0
8400,2025-04-02 20:00:00,605.72,605.76,605.33,605.47,160.744,2025-04-02 20:00:59.999,97328.33484,550,85.622,51842.22631,0
8401,2025-04-02 20:01:00,605.47,605.47,604.77,604.78,100.992,2025-04-02 20:01:59.999,61114.82217,530,26.436,15996.59117,0
8402,2025-04-02 20:02:00,604.77,604.8,604.22,604.23,151.408,2025-04-02 20:02:59.999,91514.92366,526,92.833,56102.59824,0
8403,2025-04-02 20:03:00,604.23,604.61,604.14,604.17,276.432,2025-04-02 20:03:59.999,167048.10371,672,201.954,122032.90371,0
8404,2025-04-02 20:04:00,604.17,604.17,603.72,603.78,83.302,2025-04-02 20:04:59.999,50313.86425,487,23.864,14414.07053,0
8405,2025-04-02 20:05:00,603.79,603.9,603.74,603.75,80.718,2025-04-02 20:05:59.999,48741.73827,273,17.792,10743.07872,0
8406,2025-04-02 20:06:00,603.74,604.23,603.74,604.05,50.393,2025-04-02 20:06:59.999,30440.10507,376,11.501,6946.82345,0
8407,2025-04-02 20:07:00,604.06,604.18,603.68,603.8,83.998,2025-04-02 20:07:59.999,50729.60034,560,36.535,22060.27039,0
8408,2025-04-02 20:08:00,603.8,604.39,603.7,603.74,1280.819,2025-04-02 20:08:59.999,773497.58343,1155,337.529,203928.45462,0
8409,2025-04-02 20:09:00,603.74,604.0,603.23,603.24,97.304,2025-04-02 20:09:59.999,58733.23703,802,23.299,14065.2188,0
8410,2025-04-02 20:10:00,603.24,603.24,601.76,601.76,195.216,2025-04-02 20:10:59.999,117620.03922,1614,42.102,25358.23964,0
8411,2025-04-02 20:11:00,601.77,601.77,601.21,601.21,238.585,2025-04-02 20:11:59.999,143506.06159,1315,76.066,45755.60539,0
8412,2025-04-02 20:12:00,601.21,601.89,600.79,601.03,320.368,2025-04-02 20:12:59.999,192616.39375,1481,80.351,48313.52662,0
8413,2025-04-02 20:13:00,601.03,605.16,600.77,604.14,1569.466,2025-04-02 20:13:59.999,947770.05185,5591,936.388,565337.62657,0
8414,2025-04-02 20:14:00,604.14,608.8,604.14,608.38,4210.538,2025-04-02 20:14:59.999,2557796.74453,8407,3163.266,1921644.74354,0
8415,2025-04-02 20:15:00,608.38,608.45,606.81,607.2,692.631,2025-04-02 20:15:59.999,420725.85997,6675,317.221,192682.45036,0
8416,2025-04-02 20:16:00,607.2,611.63,607.2,611.25,4808.007,2025-04-02 20:16:59.999,2931854.67381,8773,3863.039,2355613.84364,0
8417,2025-04-02 20:17:00,611.25,611.84,609.98,610.81,1683.179,2025-04-02 20:17:59.999,1028408.81775,6963,983.439,600941.93007,0
8418,2025-04-02 20:18:00,610.81,614.0,609.93,609.94,3025.71,2025-04-02 20:18:59.999,1851737.38544,6913,2458.489,1505015.27765,0
8419,2025-04-02 20:19:00,609.93,610.8,609.1,610.63,731.199,2025-04-02 20:19:59.999,445998.44526,4916,359.339,219183.30845,0
8420,2025-04-02 20:20:00,610.64,610.64,608.99,609.5,504.374,2025-04-02 20:20:59.999,307611.94944,4269,259.76,158419.13051,0
8421,2025-04-02 20:21:00,609.49,609.56,608.16,608.9,471.867,2025-04-02 20:21:59.999,287298.22322,3321,199.784,121620.99579,0
8422,2025-04-02 20:22:00,608.9,609.15,607.32,607.88,308.151,2025-04-02 20:22:59.999,187402.71289,2054,206.078,125317.05632,0
8423,2025-04-02 20:23:00,607.87,607.96,607.31,607.47,417.741,2025-04-02 20:23:59.999,253833.52618,1934,138.517,84164.36823,0
8424,2025-04-02 20:24:00,607.46,607.46,606.39,606.79,227.219,2025-04-02 20:24:59.999,137901.10926,2318,74.531,45240.31502,0
8425,2025-04-02 20:25:00,606.79,607.49,606.33,607.19,273.759,2025-04-02 20:25:59.999,166103.25902,2093,167.732,101773.94496,0
8426,2025-04-02 20:26:00,607.14,608.3,604.14,604.14,934.089,2025-04-02 20:26:59.999,565868.73351,4647,421.218,255197.72144,0
8427,2025-04-02 20:27:00,604.13,604.36,601.12,601.4,2113.361,2025-04-02 20:27:59.999,1273716.43021,7467,909.369,548159.66921,0
8428,2025-04-02 20:28:00,601.41,601.71,599.0,601.46,2654.126,2025-04-02 20:28:59.999,1593247.70277,9311,903.69,542582.59006,0
8429,2025-04-02 20:29:00,601.47,602.76,600.79,602.29,965.663,2025-04-02 20:29:59.999,581234.52637,5060,436.935,263076.26625,0
8430,2025-04-02 20:30:00,602.29,603.79,600.85,601.66,955.398,2025-04-02 20:30:59.999,575450.24971,3994,612.8,369167.27571,0
8431,2025-04-02 20:31:00,601.66,603.75,600.99,603.68,445.556,2025-04-02 20:31:59.999,268295.9054,2160,216.434,130324.71074,0
8432,2025-04-02 20:32:00,603.75,604.64,602.87,603.61,908.329,2025-04-02 20:32:59.999,548473.58568,3944,550.959,332712.32475,0
8433,2025-04-02 20:33:00,603.62,604.65,602.79,603.26,562.086,2025-04-02 20:33:59.999,339196.45208,2301,277.608,167588.28417,0
8434,2025-04-02 20:34:00,603.28,604.0,602.57,603.79,369.057,2025-04-02 20:34:59.999,222661.71607,1217,258.917,156236.18034,0
8435,2025-04-02 20:35:00,603.79,604.43,603.08,603.1,289.796,2025-04-02 20:35:59.999,174940.63468,1557,153.806,92840.09543,0
8436,2025-04-02 20:36:00,603.12,603.23,600.83,600.83,289.863,2025-04-02 20:36:59.999,174418.9158,1816,72.453,43610.19853,0
8437,2025-04-02 20:37:00,600.83,601.69,600.09,601.04,580.45,2025-04-02 20:37:59.999,348651.91204,2318,223.216,134128.55014,0
8438,2025-04-02 20:38:00,601.0,602.2,600.72,602.2,212.307,2025-04-02 20:38:59.999,127692.71481,1204,109.753,66012.50959,0
8439,2025-04-02 20:39:00,602.2,602.67,601.48,601.48,271.896,2025-04-02 20:39:59.999,163708.06695,1181,131.192,79003.12271,0
8440,2025-04-02 20:40:00,601.46,601.75,600.93,601.65,336.545,2025-04-02 20:40:59.999,202437.84195,1006,208.159,125220.37014,0
8441,2025-04-02 20:41:00,601.64,601.64,600.0,600.55,335.515,2025-04-02 20:41:59.999,201455.79129,1248,73.408,44090.23643,0
8442,2025-04-02 20:42:00,600.55,601.19,600.1,601.05,218.193,2025-04-02 20:42:59.999,131062.74181,824,95.309,57250.36255,0
8443,2025-04-02 20:43:00,601.05,601.05,600.0,600.01,286.67,2025-04-02 20:43:59.999,172138.40532,1378,111.694,67069.42707,0
8444,2025-04-02 20:44:00,600.01,600.75,599.46,600.42,355.719,2025-04-02 20:44:59.999,213463.43556,1582,133.201,79943.09707,0
8445,2025-04-02 20:45:00,600.43,601.28,599.82,600.67,316.393,2025-04-02 20:45:59.999,189960.14201,1527,161.083,96730.35347,0
8446,2025-04-02 20:46:00,600.65,601.7,600.3,601.62,280.639,2025-04-02 20:46:59.999,168622.67611,1564,211.78,127253.73105,0
8447,2025-04-02 20:47:00,601.63,602.73,601.41,601.75,611.62,2025-04-02 20:47:59.999,368180.51105,1831,332.321,200064.52416,0
8448,2025-04-02 20:48:00,601.74,601.99,601.33,601.97,231.203,2025-04-02 20:48:59.999,139123.71902,1184,72.892,43859.60107,0
8449,2025-04-02 20:49:00,601.98,602.86,601.98,602.8,289.249,2025-04-02 20:49:59.999,174276.35948,1182,258.606,155815.88892,0
8450,2025-04-02 20:50:00,602.79,602.94,602.48,602.85,256.302,2025-04-02 20:50:59.999,154466.67457,997,154.813,93300.39607,0
8451,2025-04-02 20:51:00,602.85,603.03,601.88,602.06,265.427,2025-04-02 20:51:59.999,159902.1098,809,168.847,101704.0577,0
8452,2025-04-02 20:52:00,602.07,602.07,601.4,601.7,130.041,2025-04-02 20:52:59.999,78262.31978,752,66.476,40002.19247,0
8453,2025-04-02 20:53:00,601.71,602.35,601.6,602.25,125.29,2025-04-02 20:53:59.999,75424.50617,737,84.06,50601.83168,0
8454,2025-04-02 20:54:00,602.23,602.57,601.87,602.14,162.183,2025-04-02 20:54:59.999,97650.62358,600,115.804,69719.50733,0
8455,2025-04-02 20:55:00,602.14,603.05,602.11,602.92,211.742,2025-04-02 20:55:59.999,127622.11618,1035,175.449,105745.46914,0
8456,2025-04-02 20:56:00,602.92,603.2,602.3,602.55,62.675,2025-04-02 20:56:59.999,37770.04488,328,46.288,27894.73978,0
8457,2025-04-02 20:57:00,602.54,603.2,602.54,602.71,65.058,2025-04-02 20:57:59.999,39219.19559,513,48.987,29529.39929,0
8458,2025-04-02 20:58:00,602.72,603.17,602.58,602.58,117.249,2025-04-02 20:58:59.999,70684.73258,527,73.577,44359.26338,0
8459,2025-04-02 20:59:00,602.57,602.99,602.3,602.77,120.75,2025-04-02 20:59:59.999,72755.20544,693,61.439,37013.86987,0
8460,2025-04-02 21:00:00,602.78,603.1,602.64,602.91,117.086,2025-04-02 21:00:59.999,70587.06117,535,82.606,49801.39012,0
8461,2025-04-02 21:01:00,602.88,603.0,602.8,602.96,51.734,2025-04-02 21:01:59.999,31190.36829,301,30.345,18295.02338,0
8462,2025-04-02 21:02:00,602.96,603.09,602.56,602.67,64.534,2025-04-02 21:02:59.999,38901.98374,277,38.121,22980.99388,0
8463,2025-04-02 21:03:00,602.66,602.66,601.31,601.31,414.798,2025-04-02 21:03:59.999,249793.35845,901,97.301,58605.56383,0
8464,2025-04-02 21:04:00,601.3,601.5,601.18,601.44,113.055,2025-04-02 21:04:59.999,67981.14196,589,43.836,26359.91479,0
8465,2025-04-02 21:05:00,601.43,601.43,600.24,600.38,249.18,2025-04-02 21:05:59.999,149668.70005,1038,31.336,18821.19829,0
8466,2025-04-02 21:06:00,600.37,600.37,599.0,599.01,231.236,2025-04-02 21:06:59.999,138638.38467,1465,69.991,41964.24916,0
8467,2025-04-02 21:07:00,599.0,599.01,598.11,598.59,282.609,2025-04-02 21:07:59.999,169149.14437,1532,70.993,42487.08973,0
8468,2025-04-02 21:08:00,598.59,599.34,598.24,599.18,251.158,2025-04-02 21:08:59.999,150385.29625,897,171.217,102528.54913,0
8469,2025-04-02 21:09:00,599.17,599.43,597.84,597.88,420.326,2025-04-02 21:09:59.999,251562.97989,1524,85.746,51363.90403,0
8470,2025-04-02 21:10:00,597.89,598.06,597.46,597.56,169.632,2025-04-02 21:10:59.999,101396.36613,1222,69.331,41440.27943,0
8471,2025-04-02 21:11:00,597.55,597.7,597.22,597.31,226.324,2025-04-02 21:11:59.999,135217.11144,1499,117.091,69957.80264,0
8472,2025-04-02 21:12:00,597.31,597.8,597.12,597.68,151.064,2025-04-02 21:12:59.999,90250.13316,1386,98.573,58890.08099,0
8473,2025-04-02 21:13:00,597.67,598.51,597.1,598.51,203.29,2025-04-02 21:13:59.999,121510.34764,1178,109.618,65550.26359,0
8474,2025-04-02 21:14:00,598.52,598.52,597.16,597.89,116.556,2025-04-02 21:14:59.999,69662.05722,816,38.048,22737.87169,0
8475,2025-04-02 21:15:00,597.89,598.59,597.31,598.49,205.381,2025-04-02 21:15:59.999,122763.06588,1508,116.478,69628.59841,0
8476,2025-04-02 21:16:00,598.49,599.05,598.33,598.71,132.436,2025-04-02 21:16:59.999,79292.60619,1123,71.736,42951.95363,0
8477,2025-04-02 21:17:00,598.71,599.44,598.6,599.12,570.726,2025-04-02 21:17:59.999,341902.83961,1165,404.914,242586.31928,0
8478,2025-04-02 21:18:00,599.11,599.11,597.21,597.31,192.844,2025-04-02 21:18:59.999,115300.51099,747,29.673,17732.15312,0
8479,2025-04-02 21:19:00,597.31,597.96,597.31,597.71,97.924,2025-04-02 21:19:59.999,58510.81062,686,63.751,38091.46653,0
8480,2025-04-02 21:20:00,597.71,599.1,597.41,598.16,326.827,2025-04-02 21:20:59.999,195514.03622,1419,143.264,85681.8235,0
8481,2025-04-02 21:21:00,598.17,598.27,597.41,597.76,152.926,2025-04-02 21:21:59.999,91427.41846,1007,34.267,20485.51343,0
8482,2025-04-02 21:22:00,597.77,598.41,597.6,597.96,142.752,2025-04-02 21:22:59.999,85345.30851,658,52.473,31374.02057,0
8483,2025-04-02 21:23:00,597.95,599.29,597.95,598.21,104.805,2025-04-02 21:23:59.999,62753.68433,483,41.476,24827.9587,0
8484,2025-04-02 21:24:00,598.29,599.19,598.22,599.01,111.143,2025-04-02 21:24:59.999,66533.3236,380,95.747,57316.94771,0
8485,2025-04-02 21:25:00,599.0,599.0,598.36,598.52,147.623,2025-04-02 21:25:59.999,88384.67901,328,27.701,16581.43484,0
8486,2025-04-02 21:26:00,598.52,598.52,597.97,597.97,50.443,2025-04-02 21:26:59.999,30179.06119,368,23.107,13823.77513,0
8487,2025-04-02 21:27:00,597.98,598.6,597.97,598.59,51.26,2025-04-02 21:27:59.999,30668.53338,341,33.45,20010.81059,0
8488,2025-04-02 21:28:00,598.59,598.67,598.35,598.37,61.541,2025-04-02 21:28:59.999,36833.44307,257,15.134,9058.17931,0
8489,2025-04-02 21:29:00,598.38,598.41,597.9,597.9,130.555,2025-04-02 21:29:59.999,78099.3094,344,36.396,21773.30274,0
8490,2025-04-02 21:30:00,597.91,598.6,597.8,598.46,97.8,2025-04-02 21:30:59.999,58504.98735,454,63.322,37877.23115,0
8491,2025-04-02 21:31:00,598.46,598.69,598.07,598.62,186.97,2025-04-02 21:31:59.999,111872.17898,653,96.231,57575.29683,0
8492,2025-04-02 21:32:00,598.63,598.9,598.39,598.75,213.583,2025-04-02 21:32:59.999,127853.93922,785,131.522,78728.42563,0
8493,2025-04-02 21:33:00,598.74,598.9,598.58,598.77,88.062,2025-04-02 21:33:59.999,52728.88265,439,39.495,23648.26369,0
8494,2025-04-02 21:34:00,598.76,598.8,598.57,598.79,91.081,2025-04-02 21:34:59.999,54524.43645,280,18.361,10992.86474,0
8495,2025-04-02 21:35:00,598.79,598.79,598.45,598.51,94.609,2025-04-02 21:35:59.999,56634.41328,374,31.168,18655.79698,0
8496,2025-04-02 21:36:00,598.51,599.08,598.49,599.07,53.645,2025-04-02 21:36:59.999,32123.66415,315,34.892,20892.96331,0
8497,2025-04-02 21:37:00,599.08,599.6,599.07,599.55,58.336,2025-04-02 21:37:59.999,34963.97642,397,53.253,31917.21481,0
8498,2025-04-02 21:38:00,599.55,599.7,599.31,599.54,104.475,2025-04-02 21:38:59.999,62634.76448,349,21.4,12830.95551,0
8499,2025-04-02 21:39:00,599.55,599.68,599.54,599.68,34.782,2025-04-02 21:39:59.999,20855.93281,185,18.953,11364.86117,0
8500,2025-04-02 21:40:00,599.67,600.0,599.6,599.85,217.839,2025-04-02 21:40:59.999,130676.14598,751,148.188,88892.80545,0
8501,2025-04-02 21:41:00,599.85,599.96,599.84,599.91,34.374,2025-04-02 21:41:59.999,20621.38245,159,7.295,4376.36119,0
8502,2025-04-02 21:42:00,599.91,599.91,599.81,599.82,25.66,2025-04-02 21:42:59.999,15392.02778,115,10.335,6199.30892,0
8503,2025-04-02 21:43:00,599.82,600.0,599.73,599.87,150.987,2025-04-02 21:43:59.999,90575.50413,301,91.43,54851.61651,0
8504,2025-04-02 21:44:00,599.9,600.54,599.9,600.27,172.504,2025-04-02 21:44:59.999,103544.09393,539,137.249,82383.0463,0
8505,2025-04-02 21:45:00,600.27,600.28,599.89,599.9,71.055,2025-04-02 21:45:59.999,42642.26014,309,13.123,7876.96908,0
8506,2025-04-02 21:46:00,599.89,599.89,599.34,599.39,66.931,2025-04-02 21:46:59.999,40136.87155,304,5.162,3094.75455,0
8507,2025-04-02 21:47:00,599.4,599.44,599.24,599.3,33.507,2025-04-02 21:47:59.999,20080.88232,177,11.788,7064.24193,0
8508,2025-04-02 21:48:00,599.3,599.6,599.29,599.6,29.514,2025-04-02 21:48:59.999,17692.77949,185,25.47,15268.87872,0
8509,2025-04-02 21:49:00,599.6,599.61,599.57,599.57,17.426,2025-04-02 21:49:59.999,10448.47809,80,6.985,4188.21317,0
8510,2025-04-02 21:50:00,599.57,599.62,599.45,599.6,56.215,2025-04-02 21:50:59.999,33701.9631,227,17.589,10545.56567,0
8511,2025-04-02 21:51:00,599.61,599.7,599.43,599.51,89.953,2025-04-02 21:51:59.999,53934.98865,295,10.292,6171.02563,0
8512,2025-04-02 21:52:00,599.51,599.67,599.24,599.57,241.521,2025-04-02 21:52:59.999,144786.33673,512,174.255,104468.33741,0
8513,2025-04-02 21:53:00,599.57,599.63,599.51,599.63,13.89,2025-04-02 21:53:59.999,8327.97148,100,9.92,5947.75588,0
8514,2025-04-02 21:54:00,599.62,599.9,599.62,599.64,79.871,2025-04-02 21:54:59.999,47900.82505,276,31.079,18638.04029,0
8515,2025-04-02 21:55:00,599.64,599.78,599.55,599.78,47.183,2025-04-02 21:55:59.999,28293.50445,255,32.458,19464.29845,0
8516,2025-04-02 21:56:00,599.78,600.06,599.71,599.72,112.612,2025-04-02 21:56:59.999,67556.14685,378,39.433,23658.67879,0
8517,2025-04-02 21:57:00,599.71,599.92,599.5,599.52,184.836,2025-04-02 21:57:59.999,110860.02958,360,145.663,87367.32838,0
8518,2025-04-02 21:58:00,599.52,600.48,599.49,600.48,129.31,2025-04-02 21:58:59.999,77553.84885,508,78.382,47012.01237,0
8519,2025-04-02 21:59:00,600.48,600.76,600.3,600.56,107.653,2025-04-02 21:59:59.999,64649.6336,589,58.999,35429.9387,0
8520,2025-04-02 22:00:00,600.56,600.56,599.26,599.26,331.501,2025-04-02 22:00:59.999,198807.71164,1648,88.775,53253.89121,0
8521,2025-04-02 22:01:00,599.27,599.27,598.82,598.9,66.287,2025-04-02 22:01:59.999,39703.1624,445,19.777,11844.4008,0
8522,2025-04-02 22:02:00,598.89,598.9,598.55,598.7,82.106,2025-04-02 22:02:59.999,49158.05032,532,29.354,17574.37346,0
8523,2025-04-02 22:03:00,598.69,598.7,597.47,597.5,351.107,2025-04-02 22:03:59.999,210024.8645,1418,114.695,68615.768,0
8524,2025-04-02 22:04:00,597.53,597.93,597.45,597.72,132.129,2025-04-02 22:04:59.999,78968.28979,580,39.732,23746.88771,0
8525,2025-04-02 22:05:00,597.73,597.73,596.97,597.3,381.545,2025-04-02 22:05:59.999,227816.9243,1093,85.963,51330.23628,0
8526,2025-04-02 22:06:00,597.3,597.3,596.12,596.23,225.187,2025-04-02 22:06:59.999,134362.02098,1272,73.146,43642.32305,0
8527,2025-04-02 22:07:00,596.22,597.3,596.22,596.9,263.41,2025-04-02 22:07:59.999,157188.41424,1110,155.535,92816.6852,0
8528,2025-04-02 22:08:00,596.9,596.95,596.14,596.64,297.023,2025-04-02 22:08:59.999,177132.86151,858,181.606,108303.59953,0
8529,2025-04-02 22:09:00,596.65,596.65,595.77,595.84,278.571,2025-04-02 22:09:59.999,166087.82317,1050,124.217,74077.32804,0
8530,2025-04-02 22:10:00,595.83,596.08,594.81,594.96,925.122,2025-04-02 22:10:59.999,550884.21682,2447,440.361,262376.31119,0
8531,2025-04-02 22:11:00,594.96,595.26,594.6,594.88,363.071,2025-04-02 22:11:59.999,216032.81306,1924,184.959,110050.20497,0
8532,2025-04-02 22:12:00,594.87,594.87,593.4,593.54,537.536,2025-04-02 22:12:59.999,319194.55292,3079,185.898,110374.82415,0
8533,2025-04-02 22:13:00,593.53,595.13,593.45,594.95,514.744,2025-04-02 22:13:59.999,306050.19291,2676,410.786,244226.47349,0
8534,2025-04-02 22:14:00,594.95,595.59,594.95,595.58,162.731,2025-04-02 22:14:59.999,96877.43061,871,98.161,58433.4557,0
8535,2025-04-02 22:15:00,595.58,595.58,593.74,594.02,252.585,2025-04-02 22:15:59.999,150144.87929,1990,89.569,53221.77765,0
8536,2025-04-02 22:16:00,594.03,594.46,593.53,593.98,286.97,2025-04-02 22:16:59.999,170441.63874,1128,121.581,72211.92967,0
8537,2025-04-02 22:17:00,593.97,594.27,593.1,593.51,149.268,2025-04-02 22:17:59.999,88626.50985,1368,59.475,35316.91757,0
8538,2025-04-02 22:18:00,593.51,593.51,592.63,592.68,697.234,2025-04-02 22:18:59.999,413455.35977,1627,124.625,73904.07153,0
8539,2025-04-02 22:19:00,592.68,593.1,592.6,593.05,383.443,2025-04-02 22:19:59.999,227356.94892,1068,164.655,97624.07578,0
8540,2025-04-02 22:20:00,593.04,593.04,592.32,592.32,247.516,2025-04-02 22:20:59.999,146686.82442,1246,69.718,41321.04637,0
8541,2025-04-02 22:21:00,592.32,592.34,591.22,591.69,364.453,2025-04-02 22:21:59.999,215635.91708,1774,88.779,52515.58976,0
8542,2025-04-02 22:22:00,591.69,592.3,591.54,592.29,198.145,2025-04-02 22:22:59.999,117298.7303,1038,93.672,55455.5752,0
8543,2025-04-02 22:23:00,592.3,593.32,592.27,592.28,229.734,2025-04-02 22:23:59.999,136199.85057,1027,129.152,76562.03757,0
8544,2025-04-02 22:24:00,592.28,593.35,592.13,593.35,120.049,2025-04-02 22:24:59.999,71147.55041,732,54.426,32261.77879,0
8545,2025-04-02 22:25:00,593.35,593.35,592.7,592.96,168.795,2025-04-02 22:25:59.999,100090.73372,596,70.372,41725.42856,0
8546,2025-04-02 22:26:00,592.96,593.83,592.93,593.31,110.011,2025-04-02 22:26:59.999,65288.21044,743,54.05,32079.61266,0
8547,2025-04-02 22:27:00,593.3,593.3,592.21,592.61,152.53,2025-04-02 22:27:59.999,90362.52147,903,37.901,22450.88276,0
8548,2025-04-02 22:28:00,592.61,592.8,592.41,592.79,75.648,2025-04-02 22:28:59.999,44826.44329,559,45.717,27089.83838,0
8549,2025-04-02 22:29:00,592.8,593.1,592.6,592.7,143.95,2025-04-02 22:29:59.999,85356.6376,551,89.166,52869.81605,0
8550,2025-04-02 22:30:00,592.69,592.69,591.8,591.93,174.968,2025-04-02 22:30:59.999,103601.06085,1191,45.957,27209.52031,0
8551,2025-04-02 22:31:00,591.93,593.0,591.93,592.21,139.27,2025-04-02 22:31:59.999,82509.35343,950,56.949,33737.80172,0
8552,2025-04-02 22:32:00,592.21,592.4,591.69,591.72,155.92,2025-04-02 22:32:59.999,92323.7874,991,39.816,23579.49966,0
8553,2025-04-02 22:33:00,591.73,591.73,591.0,591.12,164.422,2025-04-02 22:33:59.999,97241.9974,864,66.577,39380.70089,0
8554,2025-04-02 22:34:00,591.12,591.16,590.54,590.69,247.145,2025-04-02 22:34:59.999,146020.34284,1038,52.302,30896.68,0
8555,2025-04-02 22:35:00,590.69,590.8,590.34,590.35,294.066,2025-04-02 22:35:59.999,173674.89542,923,180.264,106462.96209,0
8556,2025-04-02 22:36:00,590.35,590.6,590.01,590.48,562.063,2025-04-02 22:36:59.999,331736.39804,1346,66.884,39478.27921,0
8557,2025-04-02 22:37:00,590.48,590.76,590.1,590.23,213.211,2025-04-02 22:37:59.999,125872.91163,924,95.552,56410.96535,0
8558,2025-04-02 22:38:00,590.23,590.3,590.01,590.13,938.05,2025-04-02 22:38:59.999,553480.72204,696,83.279,49140.79313,0
8559,2025-04-02 22:39:00,590.13,590.13,588.48,588.88,2519.485,2025-04-02 22:39:59.999,1484846.56456,2969,339.5,199974.28143,0
8560,2025-04-02 22:40:00,588.87,588.9,588.13,588.84,514.51,2025-04-02 22:40:59.999,302799.7227,1644,113.268,66673.58462,0
8561,2025-04-02 22:41:00,588.84,588.85,588.04,588.05,266.982,2025-04-02 22:41:59.999,157045.92329,912,74.99,44109.5275,0
8562,2025-04-02 22:42:00,588.04,588.25,587.23,587.5,1820.381,2025-04-02 22:42:59.999,1070228.17825,1674,211.635,124393.95788,0
8563,2025-04-02 22:43:00,587.49,587.8,586.0,586.0,952.067,2025-04-02 22:43:59.999,558813.35472,2513,218.716,128311.92974,0
8564,2025-04-02 22:44:00,586.0,586.0,585.0,585.2,2216.529,2025-04-02 22:44:59.999,1297049.90366,4664,1218.186,712813.62136,0
8565,2025-04-02 22:45:00,585.22,586.02,584.85,585.81,1715.56,2025-04-02 22:45:59.999,1003982.42073,4239,804.154,470537.64518,0
8566,2025-04-02 22:46:00,585.82,587.0,585.46,585.66,272.608,2025-04-02 22:46:59.999,159863.20122,2099,124.364,72923.68507,0
8567,2025-04-02 22:47:00,585.66,586.62,585.47,586.31,704.992,2025-04-02 22:47:59.999,413244.51911,1608,146.081,85625.11724,0
8568,2025-04-02 22:48:00,586.31,586.5,585.81,586.28,437.512,2025-04-02 22:48:59.999,256457.63549,1362,364.917,213898.67771,0
8569,2025-04-02 22:49:00,586.28,587.54,586.2,587.54,294.152,2025-04-02 22:49:59.999,172605.56323,1383,203.785,119569.18051,0
8570,2025-04-02 22:50:00,587.55,587.7,586.8,587.29,173.402,2025-04-02 22:50:59.999,101836.21475,973,67.343,39549.78003,0
8571,2025-04-02 22:51:00,587.28,587.38,586.5,586.52,241.02,2025-04-02 22:51:59.999,141443.35571,1196,159.572,93644.58919,0
8572,2025-04-02 22:52:00,586.52,587.2,586.0,587.2,679.24,2025-04-02 22:52:59.999,398374.80454,1768,215.588,126477.12381,0
8573,2025-04-02 22:53:00,587.2,587.89,587.2,587.49,149.158,2025-04-02 22:53:59.999,87644.43862,928,112.384,66034.16406,0
8574,2025-04-02 22:54:00,587.5,588.1,587.36,587.37,291.492,2025-04-02 22:54:59.999,171346.18782,1211,171.296,100690.50272,0
8575,2025-04-02 22:55:00,587.36,587.36,586.22,586.69,179.543,2025-04-02 22:55:59.999,105313.93012,1261,65.276,38291.00202,0
8576,2025-04-02 22:56:00,586.69,586.7,585.51,585.95,387.223,2025-04-02 22:56:59.999,226942.16198,1950,165.016,96721.14631,0
8577,2025-04-02 22:57:00,585.95,586.01,585.5,585.8,178.276,2025-04-02 22:57:59.999,104412.70461,1257,84.174,49298.165,0
8578,2025-04-02 22:58:00,585.8,586.81,585.7,586.8,415.906,2025-04-02 22:58:59.999,243813.7869,1348,360.015,211045.1119,0
8579,2025-04-02 22:59:00,586.81,587.1,586.5,587.09,182.366,2025-04-02 22:59:59.999,107015.50058,899,117.688,69063.15164,0
8580,2025-04-02 23:00:00,587.09,587.1,585.42,586.04,795.904,2025-04-02 23:00:59.999,466844.53556,2615,506.474,297148.78013,0
8581,2025-04-02 23:01:00,586.04,586.42,585.13,586.42,599.716,2025-04-02 23:01:59.999,351200.2217,2646,332.356,194624.89839,0
8582,2025-04-02 23:02:00,586.41,586.5,585.81,585.83,172.712,2025-04-02 23:02:59.999,101229.1312,1630,103.957,60933.63937,0
8583,2025-04-02 23:03:00,585.84,586.1,585.3,586.0,382.601,2025-04-02 23:03:59.999,224113.53443,1575,164.289,96233.12983,0
8584,2025-04-02 23:04:00,586.0,586.66,585.91,586.66,355.924,2025-04-02 23:04:59.999,208688.45036,2085,136.557,80051.02664,0
8585,2025-04-02 23:05:00,586.65,587.84,586.65,587.79,317.3,2025-04-02 23:05:59.999,186373.29817,1900,254.688,149604.95631,0
8586,2025-04-02 23:06:00,587.79,588.49,587.71,588.22,453.194,2025-04-02 23:06:59.999,266500.98714,1137,240.031,141179.85083,0
8587,2025-04-02 23:07:00,588.23,588.55,587.91,588.41,191.934,2025-04-02 23:07:59.999,112900.8644,836,80.485,47345.68726,0
8588,2025-04-02 23:08:00,588.4,588.48,587.92,588.36,313.357,2025-04-02 23:08:59.999,184307.76598,901,59.198,34818.30232,0
8589,2025-04-02 23:09:00,588.36,588.92,588.35,588.43,268.156,2025-04-02 23:09:59.999,157857.21547,884,121.914,71764.64925,0
8590,2025-04-02 23:10:00,588.42,588.69,587.8,588.25,228.44,2025-04-02 23:10:59.999,134363.77439,1160,101.137,59477.55036,0
8591,2025-04-02 23:11:00,588.25,589.0,588.11,588.87,173.289,2025-04-02 23:11:59.999,102023.15861,429,71.595,42139.76687,0
8592,2025-04-02 23:12:00,588.89,589.26,588.72,588.96,458.841,2025-04-02 23:12:59.999,270207.7456,822,99.213,58433.12218,0
8593,2025-04-02 23:13:00,588.96,589.37,588.8,589.14,357.516,2025-04-02 23:13:59.999,210577.44638,749,112.053,66013.59535,0
8594,2025-04-02 23:14:00,589.14,589.69,589.01,589.65,361.682,2025-04-02 23:14:59.999,213143.53495,934,290.774,171363.07234,0
8595,2025-04-02 23:15:00,589.64,589.64,588.5,588.51,291.94,2025-04-02 23:15:59.999,172021.96051,583,114.281,67331.15971,0
8596,2025-04-02 23:16:00,588.5,588.78,587.41,587.42,204.6,2025-04-02 23:16:59.999,120345.50221,1007,82.822,48727.37814,0
8597,2025-04-02 23:17:00,587.41,587.88,587.12,587.88,221.813,2025-04-02 23:17:59.999,130288.20795,1214,77.886,45753.96201,0
8598,2025-04-02 23:18:00,587.89,587.89,587.61,587.8,101.726,2025-04-02 23:18:59.999,59785.6447,419,26.922,15823.22441,0
8599,2025-04-02 23:19:00,587.8,587.8,587.55,587.7,42.722,2025-04-02 23:19:59.999,25106.78405,308,25.072,14734.13898,0
8600,2025-04-02 23:20:00,587.71,587.99,587.21,587.85,451.096,2025-04-02 23:20:59.999,265097.04073,1079,93.015,54656.00133,0
8601,2025-04-02 23:21:00,587.84,587.84,586.91,586.92,177.018,2025-04-02 23:21:59.999,103991.03716,763,57.087,33537.55694,0
8602,2025-04-02 23:22:00,586.9,587.2,586.7,587.04,125.307,2025-04-02 23:22:59.999,73552.99161,633,62.384,36617.7586,0
8603,2025-04-02 23:23:00,587.04,587.12,586.82,587.12,86.391,2025-04-02 23:23:59.999,50706.52985,399,36.589,21475.56842,0
8604,2025-04-02 23:24:00,587.13,587.98,587.0,587.7,171.633,2025-04-02 23:24:59.999,100860.61698,627,113.999,66990.40326,0
8605,2025-04-02 23:25:00,587.71,589.38,587.36,589.23,133.784,2025-04-02 23:25:59.999,78710.81633,1142,91.303,53716.24695,0
8606,2025-04-02 23:26:00,589.23,589.52,589.01,589.18,295.67,2025-04-02 23:26:59.999,174215.19569,684,95.308,56158.7383,0
8607,2025-04-02 23:27:00,589.18,589.18,588.6,589.05,94.331,2025-04-02 23:27:59.999,55557.30272,469,38.486,22667.42828,0
8608,2025-04-02 23:28:00,589.04,589.52,588.81,589.31,339.81,2025-04-02 23:28:59.999,200175.6335,563,144.343,85021.2498,0
8609,2025-04-02 23:29:00,589.31,589.87,589.2,589.87,157.253,2025-04-02 23:29:59.999,92701.50297,806,98.449,58038.14452,0
8610,2025-04-02 23:30:00,589.87,589.9,589.5,589.72,266.954,2025-04-02 23:30:59.999,157399.11034,652,202.957,119662.2175,0
8611,2025-04-02 23:31:00,589.72,589.9,589.41,589.88,97.544,2025-04-02 23:31:59.999,57513.39884,312,49.461,29167.07376,0
8612,2025-04-02 23:32:00,589.88,590.24,589.86,590.24,612.005,2025-04-02 23:32:59.999,361090.30669,647,512.537,302400.17543,0
8613,2025-04-02 23:33:00,590.23,590.59,590.23,590.47,132.536,2025-04-02 23:33:59.999,78250.87574,464,79.329,46835.74598,0
8614,2025-04-02 23:34:00,590.47,590.47,589.81,590.19,281.214,2025-04-02 23:34:59.999,165960.66574,589,144.259,85123.21879,0
8615,2025-04-02 23:35:00,590.2,590.23,589.37,589.43,103.397,2025-04-02 23:35:59.999,60976.87572,517,39.583,23343.17939,0
8616,2025-04-02 23:36:00,589.44,589.6,589.28,589.29,79.49,2025-04-02 23:36:59.999,46859.85768,352,15.268,9000.55857,0
8617,2025-04-02 23:37:00,589.29,589.6,589.24,589.59,102.493,2025-04-02 23:37:59.999,60406.31322,326,31.665,18661.73519,0
8618,2025-04-02 23:38:00,589.6,590.25,589.6,590.19,301.409,2025-04-02 23:38:59.999,177826.09662,420,264.178,155863.66299,0
8619,2025-04-02 23:39:00,590.19,590.5,590.18,590.5,69.151,2025-04-02 23:39:59.999,40821.79847,201,51.503,30404.79855,0
8620,2025-04-02 23:40:00,590.5,590.73,590.23,590.3,302.7,2025-04-02 23:40:59.999,178703.37335,579,91.337,53930.29946,0
8621,2025-04-02 23:41:00,590.3,591.15,590.08,590.85,444.075,2025-04-02 23:41:59.999,262292.97337,1250,254.213,150199.65887,0
8622,2025-04-02 23:42:00,590.85,591.2,590.65,591.1,189.158,2025-04-02 23:42:59.999,111777.56182,566,104.48,61744.62231,0
8623,2025-04-02 23:43:00,591.1,591.44,591.09,591.4,202.324,2025-04-02 23:43:59.999,119610.72453,395,98.815,58419.43377,0
8624,2025-04-02 23:44:00,591.4,591.6,591.31,591.6,85.071,2025-04-02 23:44:59.999,50312.7822,401,63.924,37807.25967,0
8625,2025-04-02 23:45:00,591.6,591.6,591.11,591.27,149.946,2025-04-02 23:45:59.999,88662.49337,537,54.648,32311.45203,0
8626,2025-04-02 23:46:00,591.27,591.27,591.04,591.22,253.311,2025-04-02 23:46:59.999,149740.93483,357,71.398,42207.99614,0
8627,2025-04-02 23:47:00,591.22,591.52,591.21,591.48,325.48,2025-04-02 23:47:59.999,192491.69283,488,221.207,130815.74578,0
8628,2025-04-02 23:48:00,591.47,591.47,591.1,591.1,254.917,2025-04-02 23:48:59.999,150699.51411,487,99.958,59094.21193,0
8629,2025-04-02 23:49:00,591.11,591.11,590.71,590.72,1167.682,2025-04-02 23:49:59.999,690166.07238,655,28.228,16678.07912,0
8630,2025-04-02 23:50:00,590.71,591.08,590.55,590.94,150.463,2025-04-02 23:50:59.999,88890.9383,538,67.675,39985.43545,0
8631,2025-04-02 23:51:00,590.93,590.99,590.31,590.31,130.026,2025-04-02 23:51:59.999,76811.72006,661,67.564,39918.70615,0
8632,2025-04-02 23:52:00,590.32,590.57,590.0,590.57,157.995,2025-04-02 23:52:59.999,93258.53095,447,16.103,9504.57158,0
8633,2025-04-02 23:53:00,590.57,590.82,590.31,590.61,141.006,2025-04-02 23:53:59.999,83260.27356,446,98.982,58444.81353,0
8634,2025-04-02 23:54:00,590.6,590.81,590.1,590.72,116.958,2025-04-02 23:54:59.999,69084.59102,532,24.327,14365.65758,0
8635,2025-04-02 23:55:00,590.73,590.73,590.3,590.53,80.401,2025-04-02 23:55:59.999,47477.51513,497,24.155,14263.0443,0
8636,2025-04-02 23:56:00,590.53,591.17,590.52,591.09,333.86,2025-04-02 23:56:59.999,197253.52655,383,258.716,152845.60641,0
8637,2025-04-02 23:57:00,591.08,591.19,590.81,590.82,80.376,2025-04-02 23:57:59.999,47505.08203,304,51.077,30188.48678,0
8638,2025-04-02 23:58:00,590.82,590.82,590.14,590.14,130.3,2025-04-02 23:58:59.999,76928.73128,496,35.755,21104.55243,0
8639,2025-04-02 23:59:00,590.14,590.68,590.14,590.68,85.024,2025-04-02 23:59:59.999,50197.83193,448,64.635,38162.24203,0
8640,2025-04-03 00:00:00,590.67,590.85,590.01,590.47,308.071,2025-04-03 00:00:59.999,181856.39021,1293,172.209,101655.74811,0
8641,2025-04-03 00:01:00,590.46,590.48,589.34,589.42,555.548,2025-04-03 00:01:59.999,327642.84477,1202,89.325,52699.63312,0
8642,2025-04-03 00:02:00,589.43,589.82,589.22,589.77,115.353,2025-04-03 00:02:59.999,68015.95231,720,34.317,20232.34497,0
8643,2025-04-03 00:03:00,589.76,589.83,588.2,588.33,302.483,2025-04-03 00:03:59.999,178186.9842,1321,114.611,67558.0411,0
8644,2025-04-03 00:04:00,588.32,589.05,588.23,589.05,198.758,2025-04-03 00:04:59.999,116962.92066,779,65.629,38621.55997,0
8645,2025-04-03 00:05:00,589.07,590.48,589.07,590.48,141.139,2025-04-03 00:05:59.999,83249.52671,1187,79.522,46897.34023,0
8646,2025-04-03 00:06:00,590.49,591.49,590.42,591.34,155.985,2025-04-03 00:06:59.999,92187.23941,855,125.592,74224.68548,0
8647,2025-04-03 00:07:00,591.33,591.7,591.0,591.0,182.317,2025-04-03 00:07:59.999,107818.31642,819,127.337,75306.97963,0
8648,2025-04-03 00:08:00,591.01,591.78,590.71,591.62,450.429,2025-04-03 00:08:59.999,266327.04933,902,284.263,168128.67627,0
8649,2025-04-03 00:09:00,591.61,592.52,591.51,592.4,905.784,2025-04-03 00:09:59.999,536356.56655,1344,575.069,340522.74668,0
8650,2025-04-03 00:10:00,592.4,592.9,592.13,592.85,394.737,2025-04-03 00:10:59.999,233889.01817,891,298.566,176909.96472,0
8651,2025-04-03 00:11:00,592.85,593.59,592.29,593.42,757.869,2025-04-03 00:11:59.999,449263.94883,1337,457.494,271227.90963,0
8652,2025-04-03 00:12:00,593.42,593.87,593.35,593.41,194.166,2025-04-03 00:12:59.999,115261.65275,795,126.249,74947.57125,0
8653,2025-04-03 00:13:00,593.41,594.29,593.4,593.9,532.485,2025-04-03 00:13:59.999,316153.36751,1023,340.13,201953.55259,0
8654,2025-04-03 00:14:00,593.89,594.32,593.77,593.86,105.226,2025-04-03 00:14:59.999,62511.65263,590,77.299,45922.47665,0
8655,2025-04-03 00:15:00,593.85,594.19,593.3,593.31,104.37,2025-04-03 00:15:59.999,61976.23132,791,48.935,29060.27817,0
8656,2025-04-03 00:16:00,593.3,595.3,593.28,595.01,322.262,2025-04-03 00:16:59.999,191486.0145,1319,263.509,156560.35853,0
8657,2025-04-03 00:17:00,595.01,595.06,594.41,594.91,172.476,2025-04-03 00:17:59.999,102575.236,642,67.642,40230.11844,0
8658,2025-04-03 00:18:00,594.91,594.91,594.42,594.84,143.719,2025-04-03 00:18:59.999,85455.51897,468,104.854,62341.61309,0
8659,2025-04-03 00:19:00,594.84,595.29,594.6,595.13,545.935,2025-04-03 00:19:59.999,324769.93882,1266,204.327,121565.5949,0
8660,2025-04-03 00:20:00,595.14,595.3,594.75,595.23,118.971,2025-04-03 00:20:59.999,70797.04373,511,67.683,40274.73417,0
8661,2025-04-03 00:21:00,595.22,595.87,595.16,595.47,370.631,2025-04-03 00:21:59.999,220731.42432,1061,252.092,150140.25821,0
8662,2025-04-03 00:22:00,595.47,596.11,595.46,595.51,393.07,2025-04-03 00:22:59.999,234222.64419,855,196.941,117357.53411,0
8663,2025-04-03 00:23:00,595.51,595.9,594.9,595.09,183.492,2025-04-03 00:23:59.999,109241.51636,765,71.542,42602.72164,0
8664,2025-04-03 00:24:00,595.08,596.31,595.08,596.22,179.406,2025-04-03 00:24:59.999,106920.72924,675,155.683,92786.06256,0
8665,2025-04-03 00:25:00,596.23,596.65,596.12,596.41,348.866,2025-04-03 00:25:59.999,208111.25991,808,148.246,88427.77751,0
8666,2025-04-03 00:26:00,596.41,596.49,595.99,596.01,338.023,2025-04-03 00:26:59.999,201535.8035,922,99.198,59136.18662,0
8667,2025-04-03 00:27:00,596.0,596.0,594.76,594.91,628.476,2025-04-03 00:27:59.999,373986.28268,915,189.431,112689.64045,0
8668,2025-04-03 00:28:00,594.91,594.91,593.81,593.81,772.089,2025-04-03 00:28:59.999,458854.74127,1781,200.62,119224.42428,0
8669,2025-04-03 00:29:00,593.81,593.85,593.2,593.65,680.845,2025-04-03 00:29:59.999,404068.80753,1907,259.927,154281.8881,0
8670,2025-04-03 00:30:00,593.65,594.69,593.6,594.53,200.236,2025-04-03 00:30:59.999,118982.46602,1168,115.811,68814.99715,0
8671,2025-04-03 00:31:00,594.53,595.1,594.53,595.1,143.941,2025-04-03 00:31:59.999,85621.86898,666,104.741,62302.96807,0
8672,2025-04-03 00:32:00,595.1,595.9,595.1,595.55,354.63,2025-04-03 00:32:59.999,211185.49161,1104,176.562,105144.79563,0
8673,2025-04-03 00:33:00,595.56,595.99,595.4,595.62,195.656,2025-04-03 00:33:59.999,116580.99106,554,42.723,25451.28144,0
8674,2025-04-03 00:34:00,595.63,595.63,595.0,595.01,151.473,2025-04-03 00:34:59.999,90157.52569,544,77.999,46424.10544,0
8675,2025-04-03 00:35:00,595.01,596.31,595.01,596.31,306.622,2025-04-03 00:35:59.999,182612.08737,881,179.894,107157.03783,0
8676,2025-04-03 00:36:00,596.32,596.71,596.32,596.65,402.752,2025-04-03 00:36:59.999,240271.97905,910,309.538,184659.63261,0
8677,2025-04-03 00:37:00,596.66,596.66,596.2,596.41,63.569,2025-04-03 00:37:59.999,37912.75787,466,51.766,30873.21987,0
8678,2025-04-03 00:38:00,596.4,597.18,596.25,596.87,266.23,2025-04-03 00:38:59.999,158894.72622,947,201.477,120244.34106,0
8679,2025-04-03 00:39:00,596.88,596.88,596.32,596.34,109.545,2025-04-03 00:39:59.999,65352.47147,369,54.233,32355.47567,0
8680,2025-04-03 00:40:00,596.34,596.35,595.84,596.02,115.046,2025-04-03 00:40:59.999,68571.45014,506,27.845,16599.52014,0
8681,2025-04-03 00:41:00,596.02,596.26,595.62,596.12,56.128,2025-04-03 00:41:59.999,33446.24566,418,28.791,17158.683,0
8682,2025-04-03 00:42:00,596.12,596.74,596.11,596.72,139.223,2025-04-03 00:42:59.999,83056.06502,504,90.172,53791.76073,0
8683,2025-04-03 00:43:00,596.71,596.71,595.95,596.12,36.994,2025-04-03 00:43:59.999,22052.94839,419,6.77,4036.24326,0
8684,2025-04-03 00:44:00,596.13,596.74,596.13,596.31,82.722,2025-04-03 00:44:59.999,49341.46332,502,65.126,38844.23639,0
8685,2025-04-03 00:45:00,596.31,596.7,596.1,596.51,75.393,2025-04-03 00:45:59.999,44964.44823,383,48.246,28773.90799,0
8686,2025-04-03 00:46:00,596.52,596.54,595.78,596.03,259.855,2025-04-03 00:46:59.999,154904.4637,664,79.646,47485.2435,0
8687,2025-04-03 00:47:00,596.04,596.04,595.22,595.52,107.319,2025-04-03 00:47:59.999,63915.55086,724,38.871,23151.42703,0
8688,2025-04-03 00:48:00,595.52,595.69,595.14,595.5,116.941,2025-04-03 00:48:59.999,69631.08183,655,54.275,32318.27788,0
8689,2025-04-03 00:49:00,595.49,596.1,595.49,596.1,95.833,2025-04-03 00:49:59.999,57103.57122,456,72.588,43252.67085,0
8690,2025-04-03 00:50:00,596.1,596.1,595.32,595.32,106.258,2025-04-03 00:50:59.999,63286.69744,483,62.027,36942.06464,0
8691,2025-04-03 00:51:00,595.31,595.68,595.11,595.62,398.062,2025-04-03 00:51:59.999,237034.75146,863,349.95,208385.46563,0
8692,2025-04-03 00:52:00,595.63,596.0,595.63,595.86,48.585,2025-04-03 00:52:59.999,28944.35285,287,16.473,9814.58806,0
8693,2025-04-03 00:53:00,595.85,596.28,595.7,596.27,65.432,2025-04-03 00:53:59.999,38989.85807,327,31.399,18710.51315,0
8694,2025-04-03 00:54:00,596.27,596.45,596.1,596.45,67.583,2025-04-03 00:54:59.999,40297.88026,233,29.266,17451.83385,0
8695,2025-04-03 00:55:00,596.44,596.67,596.4,596.66,70.984,2025-04-03 00:55:59.999,42344.60268,430,48.172,28736.12108,0
8696,2025-04-03 00:56:00,596.64,596.65,596.24,596.37,108.781,2025-04-03 00:56:59.999,64885.33203,279,36.93,22023.86398,0
8697,2025-04-03 00:57:00,596.38,596.7,596.33,596.41,93.399,2025-04-03 00:57:59.999,55709.06284,321,51.162,30517.75676,0
8698,2025-04-03 00:58:00,596.41,596.82,596.41,596.82,72.91,2025-04-03 00:58:59.999,43502.09214,404,39.389,23501.80297,0
8699,2025-04-03 00:59:00,596.81,597.0,596.81,596.95,154.18,2025-04-03 00:59:59.999,92024.03885,372,54.001,32231.81571,0
8700,2025-04-03 01:00:00,596.96,597.16,596.57,596.64,254.431,2025-04-03 01:00:59.999,151839.95122,792,83.374,49762.1545,0
8701,2025-04-03 01:01:00,596.63,597.3,596.57,597.29,148.095,2025-04-03 01:01:59.999,88377.41553,507,103.603,61828.97213,0
8702,2025-04-03 01:02:00,597.29,597.75,597.02,597.74,402.245,2025-04-03 01:02:59.999,240289.32742,748,356.087,212717.47823,0
8703,2025-04-03 01:03:00,597.73,597.73,597.13,597.15,159.095,2025-04-03 01:03:59.999,95043.52672,423,36.755,21954.12264,0
8704,2025-04-03 01:04:00,597.16,597.74,597.16,597.62,190.426,2025-04-03 01:04:59.999,113792.8808,385,127.957,76461.68891,0
8705,2025-04-03 01:05:00,597.61,597.66,596.7,596.71,210.616,2025-04-03 01:05:59.999,125820.47886,467,96.641,57731.75787,0
8706,2025-04-03 01:06:00,596.71,597.33,596.4,597.01,163.235,2025-04-03 01:06:59.999,97415.85436,744,105.562,63003.64871,0
8707,2025-04-03 01:07:00,597.02,597.4,596.8,597.39,292.592,2025-04-03 01:07:59.999,174677.77173,523,110.839,66167.59494,0
8708,2025-04-03 01:08:00,597.38,597.55,597.37,597.49,116.103,2025-04-03 01:08:59.999,69360.49108,209,85.819,51268.68266,0
8709,2025-04-03 01:09:00,597.49,597.68,597.37,597.53,140.63,2025-04-03 01:09:59.999,84026.72621,459,94.961,56739.36302,0
8710,2025-04-03 01:10:00,597.53,597.53,597.08,597.14,88.205,2025-04-03 01:10:59.999,52682.13193,339,17.087,10203.78943,0
8711,2025-04-03 01:11:00,597.14,597.17,596.95,597.16,193.696,2025-04-03 01:11:59.999,115648.00578,302,100.045,59734.17252,0
8712,2025-04-03 01:12:00,597.16,597.35,597.08,597.35,208.922,2025-04-03 01:12:59.999,124759.74524,384,93.063,55576.60124,0
8713,2025-04-03 01:13:00,597.35,597.79,597.35,597.79,83.557,2025-04-03 01:13:59.999,49940.30134,364,41.599,24862.09011,0
8714,2025-04-03 01:14:00,597.79,598.28,597.71,597.72,640.76,2025-04-03 01:14:59.999,383152.90871,840,515.929,308509.71332,0
8715,2025-04-03 01:15:00,597.72,597.98,597.72,597.86,100.874,2025-04-03 01:15:59.999,60309.7915,435,52.096,31145.18372,0
8716,2025-04-03 01:16:00,597.86,598.09,597.41,597.65,187.389,2025-04-03 01:16:59.999,112016.93453,743,9.512,5686.51109,0
8717,2025-04-03 01:17:00,597.65,598.39,597.56,598.39,120.193,2025-04-03 01:17:59.999,71883.1935,637,57.746,34538.10295,0
8718,2025-04-03 01:18:00,598.39,598.69,598.2,598.68,296.69,2025-04-03 01:18:59.999,177550.37227,977,193.057,115529.46583,0
8719,2025-04-03 01:19:00,598.69,598.7,598.37,598.41,320.063,2025-04-03 01:19:59.999,191571.80131,609,83.327,49877.6361,0
8720,2025-04-03 01:20:00,598.4,598.4,597.83,597.83,234.409,2025-04-03 01:20:59.999,140178.90961,905,107.724,64420.3399,0
8721,2025-04-03 01:21:00,597.83,597.9,597.42,597.75,300.757,2025-04-03 01:21:59.999,179776.2697,874,163.385,97665.2742,0
8722,2025-04-03 01:22:00,597.76,597.9,597.37,597.9,372.236,2025-04-03 01:22:59.999,222429.71885,826,148.2,88561.49169,0
8723,2025-04-03 01:23:00,597.9,598.32,597.9,598.1,84.083,2025-04-03 01:23:59.999,50292.21541,370,38.099,22784.07683,0
8724,2025-04-03 01:24:00,598.1,598.19,597.59,598.19,137.763,2025-04-03 01:24:59.999,82363.6221,682,62.245,37215.344,0
8725,2025-04-03 01:25:00,598.2,598.2,597.71,597.88,174.169,2025-04-03 01:25:59.999,104154.64937,615,58.843,35190.08757,0
8726,2025-04-03 01:26:00,597.88,598.06,597.52,597.64,378.352,2025-04-03 01:26:59.999,226172.24747,771,301.076,179984.00409,0
8727,2025-04-03 01:27:00,597.65,598.37,597.62,598.36,271.933,2025-04-03 01:27:59.999,162581.05753,626,105.869,63311.07327,0
8728,2025-04-03 01:28:00,598.36,598.84,598.18,598.84,141.494,2025-04-03 01:28:59.999,84682.34727,708,120.886,72349.49529,0
8729,2025-04-03 01:29:00,598.84,599.04,598.84,598.9,85.467,2025-04-03 01:29:59.999,51189.31175,410,50.859,30461.79764,0
8730,2025-04-03 01:30:00,598.9,598.91,598.47,598.65,142.843,2025-04-03 01:30:59.999,85532.10644,702,56.649,33918.58641,0
8731,2025-04-03 01:31:00,598.66,599.26,598.65,599.08,546.305,2025-04-03 01:31:59.999,327196.31588,1212,314.54,188361.17706,0
8732,2025-04-03 01:32:00,599.08,599.36,598.9,599.27,37.016,2025-04-03 01:32:59.999,22177.56908,472,22.135,13261.94721,0
8733,2025-04-03 01:33:00,599.27,599.29,598.85,599.14,151.113,2025-04-03 01:33:59.999,90527.53192,738,133.793,80150.53649,0
8734,2025-04-03 01:34:00,599.13,599.36,599.06,599.06,88.82,2025-04-03 01:34:59.999,53219.40047,585,75.125,45013.902,0
8735,2025-04-03 01:35:00,599.07,599.19,599.0,599.18,334.222,2025-04-03 01:35:59.999,200203.8548,553,33.343,19975.02723,0
8736,2025-04-03 01:36:00,599.19,599.37,599.0,599.26,247.539,2025-04-03 01:36:59.999,148314.45307,669,70.134,42020.80275,0
8737,2025-04-03 01:37:00,599.26,599.6,599.25,599.3,105.473,2025-04-03 01:37:59.999,63224.84737,423,62.372,37383.0471,0
8738,2025-04-03 01:38:00,599.29,599.29,598.21,598.25,633.177,2025-04-03 01:38:59.999,379212.90212,948,49.405,29568.32699,0
8739,2025-04-03 01:39:00,598.26,598.89,598.26,598.89,113.884,2025-04-03 01:39:59.999,68183.55926,740,87.309,52272.02089,0
8740,2025-04-03 01:40:00,598.9,598.99,598.3,598.31,195.591,2025-04-03 01:40:59.999,117081.81835,967,52.717,31547.25834,0
8741,2025-04-03 01:41:00,598.31,598.78,598.2,598.64,42.558,2025-04-03 01:41:59.999,25466.25641,605,22.972,13747.71413,0
8742,2025-04-03 01:42:00,598.63,599.0,598.5,598.61,207.814,2025-04-03 01:42:59.999,124433.82184,771,159.655,95600.00366,0
8743,2025-04-03 01:43:00,598.6,598.97,598.54,598.81,70.796,2025-04-03 01:43:59.999,42388.11203,656,54.143,32418.00823,0
8744,2025-04-03 01:44:00,598.81,599.35,598.7,599.22,191.263,2025-04-03 01:44:59.999,114602.58444,655,118.698,71116.89459,0
8745,2025-04-03 01:45:00,599.22,600.95,599.22,600.78,1714.874,2025-04-03 01:45:59.999,1029359.72026,2097,1558.067,935231.88577,0
8746,2025-04-03 01:46:00,600.78,601.73,600.6,601.62,770.83,2025-04-03 01:46:59.999,463482.48801,1821,550.295,330919.07054,0
8747,2025-04-03 01:47:00,601.63,601.68,601.05,601.05,138.241,2025-04-03 01:47:59.999,83151.88457,647,31.691,19064.68295,0
8748,2025-04-03 01:48:00,601.06,601.9,601.05,601.71,276.146,2025-04-03 01:48:59.999,166133.73532,773,181.988,109477.90501,0
8749,2025-04-03 01:49:00,601.71,601.71,601.36,601.6,158.536,2025-04-03 01:49:59.999,95349.9352,555,115.41,69411.56597,0
8750,2025-04-03 01:50:00,601.59,602.0,601.58,601.83,175.214,2025-04-03 01:50:59.999,105453.27849,623,112.923,67963.15961,0
8751,2025-04-03 01:51:00,601.82,602.68,601.8,602.39,557.067,2025-04-03 01:51:59.999,335521.27608,1310,332.014,199949.4855,0
8752,2025-04-03 01:52:00,602.38,602.83,602.3,602.52,302.315,2025-04-03 01:52:59.999,182172.53092,891,200.737,120959.90517,0
8753,2025-04-03 01:53:00,602.52,602.68,602.26,602.26,426.579,2025-04-03 01:53:59.999,257050.09415,547,189.719,114317.25883,0
8754,2025-04-03 01:54:00,602.25,602.29,601.95,601.95,139.613,2025-04-03 01:54:59.999,84062.96884,350,9.407,5665.13557,0
8755,2025-04-03 01:55:00,601.95,602.09,601.5,601.59,201.816,2025-04-03 01:55:59.999,121428.87166,531,46.707,28100.80552,0
8756,2025-04-03 01:56:00,601.59,602.0,601.4,601.88,142.556,2025-04-03 01:56:59.999,85776.67675,823,80.344,48341.41714,0
8757,2025-04-03 01:57:00,601.87,602.06,601.77,602.06,42.668,2025-04-03 01:57:59.999,25683.43854,276,28.539,17178.33077,0
8758,2025-04-03 01:58:00,602.06,602.06,601.66,601.66,82.853,2025-04-03 01:58:59.999,49865.01432,454,42.231,25416.20131,0
8759,2025-04-03 01:59:00,601.66,601.73,601.52,601.73,71.238,2025-04-03 01:59:59.999,42859.09557,372,45.499,27374.12444,0
8760,2025-04-03 02:00:00,601.73,601.89,601.63,601.84,105.898,2025-04-03 02:00:59.999,63722.05774,628,49.243,29632.93799,0
8761,2025-04-03 02:01:00,601.85,602.39,601.83,602.38,109.646,2025-04-03 02:01:59.999,66019.18855,705,83.765,50434.60808,0
8762,2025-04-03 02:02:00,602.39,602.57,602.37,602.43,284.825,2025-04-03 02:02:59.999,171595.51458,434,58.313,35130.95345,0
8763,2025-04-03 02:03:00,602.43,602.43,602.21,602.24,38.251,2025-04-03 02:03:59.999,23037.44919,242,26.874,16185.25479,0
8764,2025-04-03 02:04:00,602.25,602.4,601.86,601.86,288.706,2025-04-03 02:04:59.999,173840.80078,923,180.846,108888.66586,0
8765,2025-04-03 02:05:00,601.86,601.98,601.58,601.66,247.381,2025-04-03 02:05:59.999,148883.38257,972,188.738,113593.37235,0
8766,2025-04-03 02:06:00,601.65,602.41,601.52,602.18,313.309,2025-04-03 02:06:59.999,188644.55729,950,220.682,132863.83599,0
8767,2025-04-03 02:07:00,602.19,602.19,601.85,601.86,67.064,2025-04-03 02:07:59.999,40374.61603,404,29.0,17458.72324,0
8768,2025-04-03 02:08:00,601.86,602.0,601.54,601.54,168.75,2025-04-03 02:08:59.999,101546.72441,590,61.152,36803.26513,0
8769,2025-04-03 02:09:00,601.55,601.55,601.05,601.41,64.765,2025-04-03 02:09:59.999,38940.27943,622,13.168,7917.83697,0
8770,2025-04-03 02:10:00,601.42,602.2,601.42,601.62,191.816,2025-04-03 02:10:59.999,115437.1654,838,111.09,66852.93442,0
8771,2025-04-03 02:11:00,601.61,602.05,601.39,601.74,213.81,2025-04-03 02:11:59.999,128634.35602,917,96.543,58084.80672,0
8772,2025-04-03 02:12:00,601.75,602.16,601.75,602.08,121.495,2025-04-03 02:12:59.999,73142.17818,473,69.572,41883.01318,0
8773,2025-04-03 02:13:00,602.09,602.09,601.49,601.49,95.743,2025-04-03 02:13:59.999,57610.34342,322,25.486,15332.16132,0
8774,2025-04-03 02:14:00,601.49,601.8,601.49,601.67,65.087,2025-04-03 02:14:59.999,39164.05268,329,14.577,8770.0636,0
8775,2025-04-03 02:15:00,601.67,601.7,601.5,601.5,62.442,2025-04-03 02:15:59.999,37563.69763,441,2.597,1562.37277,0
8776,2025-04-03 02:16:00,601.49,601.98,601.4,601.41,132.359,2025-04-03 02:16:59.999,79633.21009,624,96.118,57828.84317,0
8777,2025-04-03 02:17:00,601.41,601.41,600.11,600.11,261.374,2025-04-03 02:17:59.999,157003.35025,856,25.684,15432.27884,0
8778,2025-04-03 02:18:00,600.12,600.12,599.47,599.99,205.523,2025-04-03 02:18:59.999,123271.66699,934,98.185,58892.0284,0
8779,2025-04-03 02:19:00,600.0,600.1,599.78,599.78,147.291,2025-04-03 02:19:59.999,88365.02687,507,59.729,35835.32507,0
8780,2025-04-03 02:20:00,599.79,600.19,599.79,600.14,128.903,2025-04-03 02:20:59.999,77348.46247,389,91.118,54675.98346,0
8781,2025-04-03 02:21:00,600.13,600.13,599.16,599.54,438.244,2025-04-03 02:21:59.999,262704.16892,977,99.465,59625.05936,0
8782,2025-04-03 02:22:00,599.54,600.32,599.54,600.32,80.606,2025-04-03 02:22:59.999,48363.44921,471,51.374,30827.84924,0
8783,2025-04-03 02:23:00,600.31,600.44,600.12,600.25,88.874,2025-04-03 02:23:59.999,53352.73221,505,53.372,32040.16941,0
8784,2025-04-03 02:24:00,600.25,600.5,600.24,600.43,47.057,2025-04-03 02:24:59.999,28249.87607,374,22.285,13378.10477,0
8785,2025-04-03 02:25:00,600.43,600.43,599.88,599.88,151.98,2025-04-03 02:25:59.999,91199.18328,341,6.425,3855.4739,0
8786,2025-04-03 02:26:00,599.88,600.19,599.88,599.96,55.675,2025-04-03 02:26:59.999,33407.56526,438,27.875,16727.43119,0
8787,2025-04-03 02:27:00,599.96,600.53,599.85,600.52,240.295,2025-04-03 02:27:59.999,144277.40909,594,216.952,130264.09111,0
8788,2025-04-03 02:28:00,600.52,601.18,600.44,600.92,1490.991,2025-04-03 02:28:59.999,895872.99788,1549,1203.994,723417.06099,0
8789,2025-04-03 02:29:00,600.92,602.1,600.87,601.91,1238.647,2025-04-03 02:29:59.999,745000.59919,1367,1005.325,604710.33319,0
8790,2025-04-03 02:30:00,601.92,603.0,601.6,602.83,1430.689,2025-04-03 02:30:59.999,861764.40432,2620,1077.267,648904.09451,0
8791,2025-04-03 02:31:00,602.83,603.85,602.6,603.52,1782.137,2025-04-03 02:31:59.999,1074809.99246,2508,1282.373,773426.7794,0
8792,2025-04-03 02:32:00,603.54,604.44,603.46,603.95,1739.927,2025-04-03 02:32:59.999,1050861.12607,2995,1235.287,746108.90184,0
8793,2025-04-03 02:33:00,603.95,605.28,603.95,604.87,1631.231,2025-04-03 02:33:59.999,986256.45442,2463,1237.81,748446.37056,0
8794,2025-04-03 02:34:00,604.87,606.39,604.85,605.86,2319.867,2025-04-03 02:34:59.999,1405489.76276,3492,1681.858,1019004.34723,0
8795,2025-04-03 02:35:00,605.87,607.5,605.83,607.21,1703.079,2025-04-03 02:35:59.999,1033269.13963,3153,1406.001,853031.78685,0
8796,2025-04-03 02:36:00,607.2,607.97,606.8,607.87,1680.357,2025-04-03 02:36:59.999,1020607.17136,2645,1261.944,766498.85632,0
8797,2025-04-03 02:37:00,607.86,609.19,607.8,608.87,1822.383,2025-04-03 02:37:59.999,1108788.15028,3197,1466.115,892020.70366,0
8798,2025-04-03 02:38:00,608.88,609.96,608.8,609.36,1807.3,2025-04-03 02:38:59.999,1101069.05982,2825,1361.636,829591.0891,0
8799,2025-04-03 02:39:00,609.36,610.5,609.36,610.27,2907.824,2025-04-03 02:39:59.999,1773567.56197,3487,2455.225,1497566.90982,0
8800,2025-04-03 02:40:00,610.27,610.58,608.91,609.17,1636.312,2025-04-03 02:40:59.999,997846.81596,3575,996.939,608103.98083,0
8801,2025-04-03 02:41:00,609.17,609.17,606.16,606.19,698.959,2025-04-03 02:41:59.999,424497.59006,2387,89.19,54132.20883,0
8802,2025-04-03 02:42:00,606.18,607.14,606.08,606.12,437.039,2025-04-03 02:42:59.999,265104.25134,1678,96.195,58362.67769,0
8803,2025-04-03 02:43:00,606.11,606.22,605.54,605.57,466.35,2025-04-03 02:43:59.999,282528.73471,1062,49.693,30104.13477,0
8804,2025-04-03 02:44:00,605.57,605.7,605.26,605.28,410.297,2025-04-03 02:44:59.999,248416.38649,790,82.446,49915.19983,0
8805,2025-04-03 02:45:00,605.28,605.89,605.1,605.68,434.081,2025-04-03 02:45:59.999,262826.02969,1337,120.077,72704.94345,0
8806,2025-04-03 02:46:00,605.69,606.24,605.57,606.15,401.863,2025-04-03 02:46:59.999,243518.65467,958,103.675,62824.53531,0
8807,2025-04-03 02:47:00,606.15,607.54,606.15,606.38,753.395,2025-04-03 02:47:59.999,457274.32133,1598,356.226,216188.17118,0
8808,2025-04-03 02:48:00,606.38,607.17,606.36,606.67,462.145,2025-04-03 02:48:59.999,280415.81113,925,120.157,72931.08986,0
8809,2025-04-03 02:49:00,606.66,606.84,606.15,606.25,350.554,2025-04-03 02:49:59.999,212580.461,818,54.603,33106.11605,0
8810,2025-04-03 02:50:00,606.24,606.28,605.44,605.45,329.557,2025-04-03 02:50:59.999,199688.82823,953,46.779,28336.03552,0
8811,2025-04-03 02:51:00,605.45,605.87,605.31,605.48,333.417,2025-04-03 02:51:59.999,201910.11866,1109,73.57,44554.59616,0
8812,2025-04-03 02:52:00,605.48,605.5,605.2,605.21,308.213,2025-04-03 02:52:59.999,186576.69192,631,49.502,29963.6184,0
8813,2025-04-03 02:53:00,605.21,605.21,604.05,604.12,671.425,2025-04-03 02:53:59.999,405952.422,1587,132.465,80084.38465,0
8814,2025-04-03 02:54:00,604.12,604.62,604.08,604.38,482.239,2025-04-03 02:54:59.999,291462.01175,1369,159.2,96219.63427,0
8815,2025-04-03 02:55:00,604.39,604.4,603.96,604.2,509.584,2025-04-03 02:55:59.999,307873.77349,1251,220.565,133256.24033,0
8816,2025-04-03 02:56:00,604.2,604.33,603.95,603.95,380.57,2025-04-03 02:56:59.999,229907.02284,817,125.292,75687.18476,0
8817,2025-04-03 02:57:00,603.96,603.96,603.51,603.53,376.647,2025-04-03 02:57:59.999,227394.5984,1098,106.04,64016.17896,0
8818,2025-04-03 02:58:00,603.53,603.76,603.31,603.56,436.744,2025-04-03 02:58:59.999,263590.51022,1101,192.091,115934.27629,0
8819,2025-04-03 02:59:00,603.56,604.0,603.3,603.32,367.626,2025-04-03 02:59:59.999,221913.35394,848,104.537,63104.80272,0
8820,2025-04-03 03:00:00,603.31,603.73,603.08,603.09,422.692,2025-04-03 03:00:59.999,255029.45701,1156,143.411,86519.67976,0
8821,2025-04-03 03:01:00,603.09,603.13,602.63,602.97,478.659,2025-04-03 03:01:59.999,288607.98195,1137,166.285,100260.58964,0
8822,2025-04-03 03:02:00,602.97,603.47,602.64,603.29,463.392,2025-04-03 03:02:59.999,279449.12771,1039,189.316,114171.68931,0
8823,2025-04-03 03:03:00,603.29,603.64,602.7,602.73,451.997,2025-04-03 03:03:59.999,272597.16869,1401,173.432,104617.29349,0
8824,2025-04-03 03:04:00,602.73,603.13,602.62,602.76,403.336,2025-04-03 03:04:59.999,243165.37913,979,130.289,78553.36319,0
8825,2025-04-03 03:05:00,602.75,602.76,602.12,602.16,832.404,2025-04-03 03:05:59.999,501482.11482,1403,272.486,164133.20908,0
8826,2025-04-03 03:06:00,602.15,602.26,601.73,601.78,498.92,2025-04-03 03:06:59.999,300359.40723,1050,176.153,106043.4025,0
8827,2025-04-03 03:07:00,601.78,602.01,601.64,601.83,438.431,2025-04-03 03:07:59.999,263876.43189,977,160.61,96664.18437,0
8828,2025-04-03 03:08:00,601.83,601.83,600.84,601.22,1068.954,2025-04-03 03:08:59.999,642890.28062,1892,233.241,140297.98921,0
8829,2025-04-03 03:09:00,601.22,601.5,601.16,601.25,454.023,2025-04-03 03:09:59.999,273018.26886,1196,190.557,114589.00232,0
8830,2025-04-03 03:10:00,601.24,601.26,600.93,601.09,477.09,2025-04-03 03:10:59.999,286779.90969,1366,197.968,118995.60129,0
8831,2025-04-03 03:11:00,601.09,601.6,601.09,601.39,446.772,2025-04-03 03:11:59.999,268667.79641,1501,175.878,105762.28083,0
8832,2025-04-03 03:12:00,601.39,601.39,600.57,600.72,435.945,2025-04-03 03:12:59.999,261990.35941,1152,147.23,88480.18004,0
8833,2025-04-03 03:13:00,600.73,600.87,600.67,600.77,636.788,2025-04-03 03:13:59.999,382564.56803,1001,386.696,232316.14562,0
8834,2025-04-03 03:14:00,600.78,600.9,600.33,600.55,456.089,2025-04-03 03:14:59.999,273905.24721,1566,160.591,96435.45177,0
8835,2025-04-03 03:15:00,600.55,601.38,600.43,601.36,518.472,2025-04-03 03:15:59.999,311578.19984,1674,230.995,138820.26583,0
8836,2025-04-03 03:16:00,601.37,601.9,601.37,601.63,477.625,2025-04-03 03:16:59.999,287375.39589,1086,209.942,126316.64336,0
8837,2025-04-03 03:17:00,601.63,601.64,601.14,601.17,487.707,2025-04-03 03:17:59.999,293301.20265,1139,228.309,137304.02793,0
8838,2025-04-03 03:18:00,601.18,601.5,601.08,601.09,412.412,2025-04-03 03:18:59.999,247978.17493,1094,138.99,83574.33372,0
8839,2025-04-03 03:19:00,601.09,601.28,600.88,601.25,726.088,2025-04-03 03:19:59.999,436452.9075,1024,154.495,92860.43958,0
8840,2025-04-03 03:20:00,601.25,601.55,601.17,601.32,456.349,2025-04-03 03:20:59.999,274405.41819,931,190.426,114502.56718,0
8841,2025-04-03 03:21:00,601.32,601.32,600.85,601.12,391.847,2025-04-03 03:21:59.999,235540.72024,1052,135.463,81429.55511,0
8842,2025-04-03 03:22:00,601.12,601.61,601.12,601.21,368.056,2025-04-03 03:22:59.999,221350.46473,1017,114.801,69042.7573,0
8843,2025-04-03 03:23:00,601.22,601.22,600.75,600.99,421.455,2025-04-03 03:23:59.999,253303.77206,965,159.319,95753.5486,0
8844,2025-04-03 03:24:00,600.99,601.09,600.71,600.76,438.471,2025-04-03 03:24:59.999,263487.69987,825,183.368,110186.74896,0
8845,2025-04-03 03:25:00,600.76,600.76,600.36,600.52,343.403,2025-04-03 03:25:59.999,206230.57947,852,75.773,45504.45154,0
8846,2025-04-03 03:26:00,600.51,600.72,600.45,600.66,430.739,2025-04-03 03:26:59.999,258688.58805,887,183.547,110228.14563,0
8847,2025-04-03 03:27:00,600.67,600.79,600.45,600.46,481.558,2025-04-03 03:27:59.999,289235.38779,898,180.42,108367.58255,0
8848,2025-04-03 03:28:00,600.45,600.67,600.34,600.37,469.336,2025-04-03 03:28:59.999,281820.74246,904,219.004,131500.05574,0
8849,2025-04-03 03:29:00,600.37,600.42,600.27,600.33,400.641,2025-04-03 03:29:59.999,240526.79125,604,142.209,85376.10036,0
8850,2025-04-03 03:30:00,600.34,600.43,600.0,600.12,945.938,2025-04-03 03:30:59.999,567752.32059,1415,306.929,184217.22866,0
8851,2025-04-03 03:31:00,600.11,600.87,600.11,600.51,497.548,2025-04-03 03:31:59.999,298749.53816,974,243.425,146166.78114,0
8852,2025-04-03 03:32:00,600.55,600.55,600.0,600.02,456.494,2025-04-03 03:32:59.999,273959.43433,809,191.35,114836.12725,0
8853,2025-04-03 03:33:00,600.01,600.11,599.58,599.63,829.509,2025-04-03 03:33:59.999,497580.01499,1232,260.143,156039.53165,0
8854,2025-04-03 03:34:00,599.63,599.9,599.01,599.1,482.1,2025-04-03 03:34:59.999,288992.51342,1160,215.748,129344.82452,0
8855,2025-04-03 03:35:00,599.11,599.11,598.74,599.02,672.409,2025-04-03 03:35:59.999,402716.56704,1094,335.627,200999.0252,0
8856,2025-04-03 03:36:00,599.03,599.17,598.5,598.75,438.311,2025-04-03 03:36:59.999,262481.69523,1216,146.301,87604.93224,0
8857,2025-04-03 03:37:00,598.75,598.75,598.49,598.57,366.988,2025-04-03 03:37:59.999,219682.89105,763,116.942,70001.26376,0
8858,2025-04-03 03:38:00,598.57,598.57,597.91,597.94,540.551,2025-04-03 03:38:59.999,323344.58876,1539,90.795,54313.07297,0
8859,2025-04-03 03:39:00,597.94,598.36,597.94,598.36,436.149,2025-04-03 03:39:59.999,260884.13382,1732,103.806,62092.87777,0
8860,2025-04-03 03:40:00,598.36,598.36,597.79,597.88,370.609,2025-04-03 03:40:59.999,221655.92565,1020,53.312,31881.19103,0
8861,2025-04-03 03:41:00,597.89,598.19,597.47,597.51,912.761,2025-04-03 03:41:59.999,545528.59612,2257,156.078,93281.36171,0
8862,2025-04-03 03:42:00,597.54,597.55,597.02,597.36,521.303,2025-04-03 03:42:59.999,311363.21516,1264,111.995,66882.90246,0
8863,2025-04-03 03:43:00,597.36,597.6,597.11,597.43,423.918,2025-04-03 03:43:59.999,253248.24891,1216,141.531,84549.32428,0
8864,2025-04-03 03:44:00,597.43,598.37,597.43,598.11,208.284,2025-04-03 03:44:59.999,124555.9334,1002,172.1,102912.58386,0
8865,2025-04-03 03:45:00,598.11,598.42,598.1,598.32,95.533,2025-04-03 03:45:59.999,57156.46814,481,58.046,34726.89516,0
8866,2025-04-03 03:46:00,598.33,599.0,598.33,599.0,106.871,2025-04-03 03:46:59.999,63984.9514,933,89.622,53657.27781,0
8867,2025-04-03 03:47:00,599.0,599.36,599.0,599.29,117.759,2025-04-03 03:47:59.999,70557.49005,616,63.429,38004.97731,0
8868,2025-04-03 03:48:00,599.29,599.5,599.25,599.5,142.995,2025-04-03 03:48:59.999,85706.95273,559,135.078,80962.01726,0
8869,2025-04-03 03:49:00,599.49,599.64,599.47,599.53,30.906,2025-04-03 03:49:59.999,18529.32268,337,13.578,8140.67893,0
8870,2025-04-03 03:50:00,599.54,600.0,599.54,599.81,96.425,2025-04-03 03:50:59.999,57837.54647,603,62.93,37745.22367,0
8871,2025-04-03 03:51:00,599.82,600.25,599.81,600.18,105.438,2025-04-03 03:51:59.999,63268.24847,692,88.658,53197.25881,0
8872,2025-04-03 03:52:00,600.17,600.26,600.13,600.16,31.058,2025-04-03 03:52:59.999,18640.44551,317,10.48,6290.10746,0
8873,2025-04-03 03:53:00,600.16,600.49,600.16,600.49,30.134,2025-04-03 03:53:59.999,18089.16105,409,26.203,15728.81699,0
8874,2025-04-03 03:54:00,600.49,600.8,600.48,600.79,89.072,2025-04-03 03:54:59.999,53501.56405,461,79.822,47945.16828,0
8875,2025-04-03 03:55:00,600.8,600.8,600.63,600.65,62.963,2025-04-03 03:55:59.999,37820.34332,264,36.182,21732.84751,0
8876,2025-04-03 03:56:00,600.65,600.94,600.65,600.94,28.978,2025-04-03 03:56:59.999,17407.56872,382,21.572,12959.03997,0
8877,2025-04-03 03:57:00,600.94,601.7,600.93,601.7,98.128,2025-04-03 03:57:59.999,58994.14815,824,91.42,54960.54944,0
8878,2025-04-03 03:58:00,601.69,601.69,601.16,601.2,108.28,2025-04-03 03:58:59.999,65119.18974,644,36.87,22167.78469,0
8879,2025-04-03 03:59:00,601.2,601.33,601.14,601.33,27.855,2025-04-03 03:59:59.999,16745.76585,250,20.86,12540.48594,0
8880,2025-04-03 04:00:00,601.34,601.87,601.34,601.81,105.174,2025-04-03 04:00:59.999,63277.60938,910,69.877,42041.67229,0
8881,2025-04-03 04:01:00,601.81,601.81,601.51,601.54,68.989,2025-04-03 04:01:59.999,41507.01851,367,41.031,24684.71841,0
8882,2025-04-03 04:02:00,601.55,601.65,601.4,601.51,126.998,2025-04-03 04:02:59.999,76390.26828,349,42.05,25291.4222,0
8883,2025-04-03 04:03:00,601.52,601.88,601.52,601.72,432.244,2025-04-03 04:03:59.999,260143.68892,475,69.126,41596.03765,0
8884,2025-04-03 04:04:00,601.72,601.73,601.45,601.45,48.378,2025-04-03 04:04:59.999,29104.54517,240,24.123,14512.06384,0
8885,2025-04-03 04:05:00,601.44,601.46,601.17,601.17,43.289,2025-04-03 04:05:59.999,26034.68812,272,20.615,12398.12454,0
8886,2025-04-03 04:06:00,601.17,601.17,600.94,601.14,50.123,2025-04-03 04:06:59.999,30123.84349,302,38.425,23093.32521,0
8887,2025-04-03 04:07:00,601.15,601.2,600.93,600.94,100.428,2025-04-03 04:07:59.999,60358.90644,192,7.442,4472.81282,0
8888,2025-04-03 04:08:00,600.93,601.48,600.91,601.41,138.227,2025-04-03 04:08:59.999,83094.80777,542,100.737,60560.18434,0
8889,2025-04-03 04:09:00,601.4,601.4,600.95,601.26,79.068,2025-04-03 04:09:59.999,47533.42757,432,31.066,18672.9382,0
8890,2025-04-03 04:10:00,601.26,601.59,601.14,601.59,49.723,2025-04-03 04:10:59.999,29903.70723,307,13.168,7918.50474,0
8891,2025-04-03 04:11:00,601.59,601.98,601.59,601.98,26.105,2025-04-03 04:11:59.999,15710.3922,294,20.115,12105.34497,0
8892,2025-04-03 04:12:00,601.98,602.4,601.98,602.11,123.693,2025-04-03 04:12:59.999,74494.43792,644,69.729,41992.698,0
8893,2025-04-03 04:13:00,602.11,602.11,601.71,601.78,49.802,2025-04-03 04:13:59.999,29978.39506,406,23.23,13983.29831,0
8894,2025-04-03 04:14:00,601.79,601.79,601.4,601.4,54.456,2025-04-03 04:14:59.999,32763.08499,309,8.942,5380.89096,0
8895,2025-04-03 04:15:00,601.4,601.41,601.1,601.29,37.27,2025-04-03 04:15:59.999,22409.12366,309,11.436,6875.36895,0
8896,2025-04-03 04:16:00,601.3,601.3,600.85,600.85,57.822,2025-04-03 04:16:59.999,34753.59013,270,1.476,887.12785,0
8897,2025-04-03 04:17:00,600.85,601.17,600.84,600.99,28.131,2025-04-03 04:17:59.999,16908.91847,296,10.19,6124.40383,0
8898,2025-04-03 04:18:00,600.99,601.26,600.99,601.26,35.415,2025-04-03 04:18:59.999,21288.7109,225,25.618,15399.34011,0
8899,2025-04-03 04:19:00,601.26,601.26,601.0,601.01,45.887,2025-04-03 04:19:59.999,27583.18906,232,10.509,6317.37949,0
8900,2025-04-03 04:20:00,601.01,601.26,601.0,601.0,33.167,2025-04-03 04:20:59.999,19936.22531,305,14.873,8939.91367,0
8901,2025-04-03 04:21:00,601.0,601.01,600.82,600.85,48.665,2025-04-03 04:21:59.999,29243.97957,166,15.268,9173.97784,0
8902,2025-04-03 04:22:00,600.86,601.1,600.86,601.1,20.816,2025-04-03 04:22:59.999,12510.84834,165,8.068,4849.03247,0
8903,2025-04-03 04:23:00,601.1,601.32,600.95,601.32,46.283,2025-04-03 04:23:59.999,27824.22135,315,23.034,13848.25364,0
8904,2025-04-03 04:24:00,601.33,601.4,601.33,601.39,21.532,2025-04-03 04:24:59.999,12949.10152,121,3.211,1931.06615,0
8905,2025-04-03 04:25:00,601.39,601.4,601.1,601.37,36.792,2025-04-03 04:25:59.999,22121.27314,253,11.534,6934.31016,0
8906,2025-04-03 04:26:00,601.38,601.39,600.89,600.89,60.762,2025-04-03 04:26:59.999,36521.69357,367,19.816,11908.76433,0
8907,2025-04-03 04:27:00,600.9,601.4,600.89,601.31,225.19,2025-04-03 04:27:59.999,135376.69014,390,187.893,112954.2083,0
8908,2025-04-03 04:28:00,601.3,601.31,601.18,601.27,24.334,2025-04-03 04:28:59.999,14630.44062,180,10.593,6369.06215,0
8909,2025-04-03 04:29:00,601.28,601.5,601.27,601.49,32.634,2025-04-03 04:29:59.999,19625.81359,197,16.548,9951.42317,0
8910,2025-04-03 04:30:00,601.5,601.57,601.25,601.56,43.734,2025-04-03 04:30:59.999,26299.09514,400,25.872,15557.22888,0
8911,2025-04-03 04:31:00,601.57,601.92,601.49,601.8,66.787,2025-04-03 04:31:59.999,40182.44194,391,35.472,21339.51957,0
8912,2025-04-03 04:32:00,601.81,601.81,601.53,601.53,36.339,2025-04-03 04:32:59.999,21864.43603,298,11.66,7015.74142,0
8913,2025-04-03 04:33:00,601.53,602.19,601.52,602.19,64.795,2025-04-03 04:33:59.999,38998.59211,386,57.273,34470.60447,0
8914,2025-04-03 04:34:00,602.19,602.5,602.12,602.45,53.988,2025-04-03 04:34:59.999,32518.71114,368,41.237,24836.82123,0
8915,2025-04-03 04:35:00,602.44,602.44,602.2,602.37,51.054,2025-04-03 04:35:59.999,30748.51521,267,25.803,15539.49445,0
8916,2025-04-03 04:36:00,602.37,603.21,602.3,603.17,457.524,2025-04-03 04:36:59.999,275776.55796,835,445.895,268766.65469,0
8917,2025-04-03 04:37:00,603.17,603.19,603.07,603.16,50.464,2025-04-03 04:37:59.999,30435.69376,302,31.416,18947.16742,0
8918,2025-04-03 04:38:00,603.15,603.18,602.73,602.73,61.988,2025-04-03 04:38:59.999,37378.94126,489,24.521,14783.48958,0
8919,2025-04-03 04:39:00,602.73,603.0,602.68,602.99,20.963,2025-04-03 04:39:59.999,12635.40165,261,12.124,7308.10954,0
8920,2025-04-03 04:40:00,603.0,603.06,602.9,603.06,107.666,2025-04-03 04:40:59.999,64921.83664,230,98.02,59105.40493,0
8921,2025-04-03 04:41:00,603.05,603.63,603.05,603.51,310.935,2025-04-03 04:41:59.999,187618.1086,670,252.8,152530.36549,0
8922,2025-04-03 04:42:00,603.51,603.87,603.51,603.8,106.52,2025-04-03 04:42:59.999,64304.55204,408,71.055,42891.29205,0
8923,2025-04-03 04:43:00,603.79,604.7,603.78,604.69,289.99,2025-04-03 04:43:59.999,175195.63346,1102,219.894,132831.51691,0
8924,2025-04-03 04:44:00,604.7,604.7,604.12,604.37,215.216,2025-04-03 04:44:59.999,130064.51161,956,77.188,46648.50759,0
8925,2025-04-03 04:45:00,604.36,604.42,604.05,604.06,99.381,2025-04-03 04:45:59.999,60047.06595,728,58.55,35374.30452,0
8926,2025-04-03 04:46:00,604.06,604.06,603.22,603.22,156.596,2025-04-03 04:46:59.999,94524.84132,813,46.32,27956.53229,0
8927,2025-04-03 04:47:00,603.22,603.59,603.11,603.55,32.4,2025-04-03 04:47:59.999,19546.9474,428,12.042,7264.81695,0
8928,2025-04-03 04:48:00,603.55,603.66,603.08,603.09,41.803,2025-04-03 04:48:59.999,25225.28824,447,9.139,5514.71268,0
8929,2025-04-03 04:49:00,603.08,603.33,603.01,603.33,61.189,2025-04-03 04:49:59.999,36904.21414,310,8.413,5074.07179,0
8930,2025-04-03 04:50:00,603.32,603.41,602.95,602.95,30.157,2025-04-03 04:50:59.999,18192.13931,352,13.387,8075.48523,0
8931,2025-04-03 04:51:00,602.96,603.2,602.96,603.06,35.177,2025-04-03 04:51:59.999,21214.02126,234,12.47,7520.00249,0
8932,2025-04-03 04:52:00,603.06,603.59,603.05,603.58,30.718,2025-04-03 04:52:59.999,18533.12646,379,24.567,14821.84315,0
8933,2025-04-03 04:53:00,603.58,603.59,603.43,603.49,132.881,2025-04-03 04:53:59.999,80189.91611,353,108.607,65539.50422,0
8934,2025-04-03 04:54:00,603.48,603.48,603.21,603.33,15.173,2025-04-03 04:54:59.999,9153.73527,228,7.08,4271.03467,0
8935,2025-04-03 04:55:00,603.32,603.32,603.03,603.03,75.876,2025-04-03 04:55:59.999,45762.84987,389,31.682,19108.85148,0
8936,2025-04-03 04:56:00,603.04,603.41,602.99,603.41,52.022,2025-04-03 04:56:59.999,31378.29448,289,34.982,21102.63414,0
8937,2025-04-03 04:57:00,603.4,603.68,603.4,603.51,30.606,2025-04-03 04:57:59.999,18472.46038,256,17.439,10525.22057,0
8938,2025-04-03 04:58:00,603.51,603.66,603.2,603.21,44.067,2025-04-03 04:58:59.999,26593.07439,269,17.975,10847.96856,0
8939,2025-04-03 04:59:00,603.21,603.28,603.03,603.19,65.847,2025-04-03 04:59:59.999,39716.17226,308,24.274,14642.36667,0
8940,2025-04-03 05:00:00,603.19,605.85,602.78,605.84,1079.687,2025-04-03 05:00:59.999,652443.70704,3036,741.554,448140.21053,0
8941,2025-04-03 05:01:00,605.84,608.77,604.75,607.46,4065.425,2025-04-03 05:01:59.999,2468057.84578,8783,2408.143,1461494.40544,0
8942,2025-04-03 05:02:00,607.45,607.59,605.97,606.24,2094.397,2025-04-03 05:02:59.999,1270543.01885,3674,631.439,383275.5001,0
8943,2025-04-03 05:03:00,606.24,607.48,606.24,607.48,787.318,2025-04-03 05:03:59.999,477909.54662,2067,553.636,336038.11227,0
8944,2025-04-03 05:04:00,607.48,608.29,607.48,607.61,785.93,2025-04-03 05:04:59.999,477829.18853,1748,489.845,297803.54315,0
8945,2025-04-03 05:05:00,607.62,607.7,606.67,607.11,803.836,2025-04-03 05:05:59.999,488104.72967,1713,488.646,296724.18799,0
8946,2025-04-03 05:06:00,607.11,607.64,607.11,607.45,759.725,2025-04-03 05:06:59.999,461513.13529,1142,556.42,338004.21072,0
8947,2025-04-03 05:07:00,607.44,607.65,607.35,607.48,1020.31,2025-04-03 05:07:59.999,619843.98135,1277,533.876,324326.48204,0
8948,2025-04-03 05:08:00,607.48,607.49,606.77,607.4,726.1,2025-04-03 05:08:59.999,440855.32072,1422,346.868,210591.22471,0
8949,2025-04-03 05:09:00,607.4,607.5,607.21,607.5,627.617,2025-04-03 05:09:59.999,381183.37342,1259,345.762,210002.98631,0
8950,2025-04-03 05:10:00,607.5,607.59,607.21,607.35,522.387,2025-04-03 05:10:59.999,317318.29695,1265,324.759,197275.11866,0
8951,2025-04-03 05:11:00,607.35,607.35,606.71,607.15,496.487,2025-04-03 05:11:59.999,301395.98982,1492,248.808,151033.44826,0
8952,2025-04-03 05:12:00,607.15,607.32,606.8,607.32,552.62,2025-04-03 05:12:59.999,335477.62567,1423,328.193,199234.56033,0
8953,2025-04-03 05:13:00,607.31,607.61,607.3,607.58,587.83,2025-04-03 05:13:59.999,357094.39399,1047,297.619,180796.42964,0
8954,2025-04-03 05:14:00,607.58,607.83,607.27,607.78,817.577,2025-04-03 05:14:59.999,496779.53857,1833,434.428,263970.87069,0
8955,2025-04-03 05:15:00,607.78,609.15,607.78,609.01,1210.089,2025-04-03 05:15:59.999,736555.94375,3341,827.551,503686.573,0
8956,2025-04-03 05:16:00,609.01,609.13,608.24,608.3,751.295,2025-04-03 05:16:59.999,457360.67996,2134,354.002,215519.72163,0
8957,2025-04-03 05:17:00,608.3,608.88,608.18,608.69,474.533,2025-04-03 05:17:59.999,288776.06716,1796,254.722,155010.8558,0
8958,2025-04-03 05:18:00,608.68,608.85,608.49,608.78,593.021,2025-04-03 05:18:59.999,360978.75362,1286,223.528,136066.54031,0
8959,2025-04-03 05:19:00,608.77,608.77,608.27,608.51,618.219,2025-04-03 05:19:59.999,376222.94244,1847,293.96,178888.15353,0
8960,2025-04-03 05:20:00,608.51,608.7,607.86,607.95,599.629,2025-04-03 05:20:59.999,364791.91016,1310,280.919,170912.4248,0
8961,2025-04-03 05:21:00,607.96,608.2,607.6,607.79,609.954,2025-04-03 05:21:59.999,370815.56437,1206,213.521,129799.04999,0
8962,2025-04-03 05:22:00,607.79,608.04,607.5,608.04,448.705,2025-04-03 05:22:59.999,272750.823,1138,291.701,177317.27567,0
8963,2025-04-03 05:23:00,608.04,608.04,607.62,608.01,512.759,2025-04-03 05:23:59.999,311705.98582,1154,220.615,134113.68333,0
8964,2025-04-03 05:24:00,608.01,608.74,607.87,608.66,937.952,2025-04-03 05:24:59.999,570518.37408,1425,649.241,394896.38333,0
8965,2025-04-03 05:25:00,608.65,609.17,608.64,609.16,391.293,2025-04-03 05:25:59.999,238255.44479,991,285.087,173584.03653,0
8966,2025-04-03 05:26:00,609.17,609.17,608.69,608.73,765.013,2025-04-03 05:26:59.999,465887.51833,1502,320.452,195153.14779,0
8967,2025-04-03 05:27:00,608.72,608.96,608.67,608.67,401.78,2025-04-03 05:27:59.999,244620.0324,902,205.809,125307.06555,0
8968,2025-04-03 05:28:00,608.68,608.93,608.66,608.67,501.744,2025-04-03 05:28:59.999,305453.55487,874,196.179,119432.61448,0
8969,2025-04-03 05:29:00,608.67,608.67,608.17,608.52,423.087,2025-04-03 05:29:59.999,257418.05735,1534,198.3,120641.34983,0
8970,2025-04-03 05:30:00,608.52,608.96,608.5,608.53,564.602,2025-04-03 05:30:59.999,343700.40047,1702,260.735,158719.82349,0
8971,2025-04-03 05:31:00,608.53,608.68,608.16,608.17,678.628,2025-04-03 05:31:59.999,412921.04507,1150,244.566,148821.01579,0
8972,2025-04-03 05:32:00,608.17,608.23,607.62,607.74,616.895,2025-04-03 05:32:59.999,375023.10535,1275,153.515,93321.32533,0
8973,2025-04-03 05:33:00,607.74,608.35,607.74,608.27,320.308,2025-04-03 05:33:59.999,194816.70509,1183,168.659,102578.35789,0
8974,2025-04-03 05:34:00,608.26,608.26,607.87,608.0,889.058,2025-04-03 05:34:59.999,540624.15306,1545,339.187,206260.39742,0
8975,2025-04-03 05:35:00,608.01,608.18,607.97,608.18,249.735,2025-04-03 05:35:59.999,151867.7454,576,172.529,104918.46097,0
8976,2025-04-03 05:36:00,608.18,608.18,607.65,607.65,259.366,2025-04-03 05:36:59.999,157683.37797,804,114.282,69478.66702,0
8977,2025-04-03 05:37:00,607.65,607.99,607.62,607.99,175.478,2025-04-03 05:37:59.999,106651.60173,559,88.565,53831.16189,0
8978,2025-04-03 05:38:00,607.99,608.19,607.99,608.13,229.542,2025-04-03 05:38:59.999,139590.50842,623,193.403,117613.13529,0
8979,2025-04-03 05:39:00,608.14,608.45,607.88,608.18,543.174,2025-04-03 05:39:59.999,330362.63196,1312,240.656,146356.83695,0
8980,2025-04-03 05:40:00,608.17,608.65,608.17,608.63,245.65,2025-04-03 05:40:59.999,149456.60104,739,222.9,135615.62374,0
8981,2025-04-03 05:41:00,608.63,608.76,608.55,608.59,295.641,2025-04-03 05:41:59.999,179937.12123,810,172.368,104908.32366,0
8982,2025-04-03 05:42:00,608.59,609.0,608.58,609.0,319.542,2025-04-03 05:42:59.999,194562.8268,636,290.809,177067.42733,0
8983,2025-04-03 05:43:00,608.99,609.15,608.99,609.14,269.841,2025-04-03 05:43:59.999,164351.75043,494,224.569,136777.84048,0
8984,2025-04-03 05:44:00,609.14,609.3,609.09,609.19,231.139,2025-04-03 05:44:59.999,140799.35649,649,180.353,109863.75568,0
8985,2025-04-03 05:45:00,609.18,609.24,608.6,609.24,496.266,2025-04-03 05:45:59.999,302204.54261,1034,247.873,150930.98411,0
8986,2025-04-03 05:46:00,609.24,609.24,609.0,609.02,347.937,2025-04-03 05:46:59.999,211932.10843,626,202.399,123282.07724,0
8987,2025-04-03 05:47:00,609.01,609.07,608.7,608.9,377.43,2025-04-03 05:47:59.999,229840.67984,934,174.823,106458.20781,0
8988,2025-04-03 05:48:00,608.9,609.2,608.7,608.79,681.76,2025-04-03 05:48:59.999,415140.16246,3243,447.59,272565.80186,0
8989,2025-04-03 05:49:00,608.8,608.9,608.31,608.41,342.341,2025-04-03 05:49:59.999,208387.52601,913,172.827,105205.66819,0
8990,2025-04-03 05:50:00,608.4,608.94,608.4,608.52,308.23,2025-04-03 05:50:59.999,187643.0489,844,195.143,118792.9588,0
8991,2025-04-03 05:51:00,608.53,608.83,608.53,608.79,287.308,2025-04-03 05:51:59.999,174904.77495,717,202.741,123422.88374,0
8992,2025-04-03 05:52:00,608.79,608.97,608.79,608.97,170.415,2025-04-03 05:52:59.999,103763.24834,444,125.776,76584.39687,0
8993,2025-04-03 05:53:00,608.97,609.16,608.95,608.96,305.291,2025-04-03 05:53:59.999,185939.08056,741,205.39,125092.43954,0
8994,2025-04-03 05:54:00,608.95,608.96,608.69,608.77,437.387,2025-04-03 05:54:59.999,266270.41506,1056,181.559,110527.54292,0
8995,2025-04-03 05:55:00,608.76,609.06,608.7,608.91,237.031,2025-04-03 05:55:59.999,144336.64989,841,109.316,66563.22586,0
8996,2025-04-03 05:56:00,608.92,608.92,608.73,608.84,232.118,2025-04-03 05:56:59.999,141315.4682,735,137.305,83592.6805,0
8997,2025-04-03 05:57:00,608.85,608.85,608.65,608.73,360.136,2025-04-03 05:57:59.999,219213.75974,1056,136.619,83158.23464,0
8998,2025-04-03 05:58:00,608.73,608.83,608.7,608.73,171.097,2025-04-03 05:58:59.999,104153.36971,516,107.764,65600.43455,0
8999,2025-04-03 05:59:00,608.74,608.74,607.81,608.19,888.277,2025-04-03 05:59:59.999,540375.24308,1200,283.02,172120.75574,0
9000,2025-04-03 06:00:00,608.2,608.56,608.02,608.23,488.196,2025-04-03 06:00:59.999,296967.47322,1611,297.643,181049.3867,0
9001,2025-04-03 06:01:00,608.22,608.51,608.15,608.28,356.126,2025-04-03 06:01:59.999,216651.56709,925,192.008,116812.22485,0
9002,2025-04-03 06:02:00,608.28,608.77,608.28,608.65,305.859,2025-04-03 06:02:59.999,186156.42804,844,248.455,151217.502,0
9003,2025-04-03 06:03:00,608.65,608.99,608.64,608.96,451.865,2025-04-03 06:03:59.999,275119.59486,761,406.689,247611.09909,0
9004,2025-04-03 06:04:00,608.96,609.25,608.95,609.05,368.208,2025-04-03 06:04:59.999,224262.88007,790,278.835,169824.26258,0
9005,2025-04-03 06:05:00,609.05,609.15,608.82,609.0,444.853,2025-04-03 06:05:59.999,270919.71461,738,285.35,173777.21742,0
9006,2025-04-03 06:06:00,609.01,609.01,608.88,608.99,219.641,2025-04-03 06:06:59.999,133753.32801,419,128.252,78100.13867,0
9007,2025-04-03 06:07:00,609.0,609.2,608.99,609.17,349.854,2025-04-03 06:07:59.999,213098.66614,513,280.303,170731.46789,0
9008,2025-04-03 06:08:00,609.16,609.34,609.15,609.2,587.684,2025-04-03 06:08:59.999,358036.24125,764,343.606,209331.86706,0
9009,2025-04-03 06:09:00,609.2,609.21,609.03,609.11,204.695,2025-04-03 06:09:59.999,124691.00818,971,130.372,79416.68469,0
9010,2025-04-03 06:10:00,609.12,609.18,608.83,608.84,396.447,2025-04-03 06:10:59.999,241457.24823,870,107.461,65449.34809,0
9011,2025-04-03 06:11:00,608.84,608.84,608.55,608.55,339.399,2025-04-03 06:11:59.999,206589.38946,873,171.847,104597.33098,0
9012,2025-04-03 06:12:00,608.55,608.73,608.38,608.61,454.131,2025-04-03 06:12:59.999,276382.23728,820,145.055,88282.72884,0
9013,2025-04-03 06:13:00,608.6,608.81,608.52,608.8,308.271,2025-04-03 06:13:59.999,187634.6262,563,234.179,142536.93697,0
9014,2025-04-03 06:14:00,608.81,608.83,608.53,608.82,536.179,2025-04-03 06:14:59.999,326395.972,848,350.208,213189.2591,0
9015,2025-04-03 06:15:00,608.82,609.0,608.82,608.92,338.93,2025-04-03 06:15:59.999,206388.22417,417,279.937,170463.29412,0
9016,2025-04-03 06:16:00,608.91,608.95,608.53,608.55,344.581,2025-04-03 06:16:59.999,209753.11978,2348,173.049,105339.62818,0
9017,2025-04-03 06:17:00,608.55,608.79,608.28,608.36,1140.095,2025-04-03 06:17:59.999,693755.7073,1411,768.671,467740.42987,0
9018,2025-04-03 06:18:00,608.36,608.69,608.35,608.65,300.67,2025-04-03 06:18:59.999,182969.54541,668,212.76,129469.31335,0
9019,2025-04-03 06:19:00,608.66,608.79,608.55,608.56,425.557,2025-04-03 06:19:59.999,259026.95424,720,277.497,168906.36318,0
9020,2025-04-03 06:20:00,608.56,608.7,608.34,608.35,542.105,2025-04-03 06:20:59.999,329879.06408,1223,226.388,137764.89847,0
9021,2025-04-03 06:21:00,608.34,608.8,608.34,608.6,551.924,2025-04-03 06:21:59.999,335918.23153,709,260.598,158616.4463,0
9022,2025-04-03 06:22:00,608.61,608.8,608.31,608.35,509.514,2025-04-03 06:22:59.999,310100.66765,777,225.578,137298.64506,0
9023,2025-04-03 06:23:00,608.35,608.35,608.0,608.28,517.19,2025-04-03 06:23:59.999,314559.26879,837,197.517,120136.56826,0
9024,2025-04-03 06:24:00,608.28,608.28,607.8,607.8,643.016,2025-04-03 06:24:59.999,390982.16052,1054,141.674,86145.64789,0
9025,2025-04-03 06:25:00,607.81,607.84,607.0,607.03,540.597,2025-04-03 06:25:59.999,328252.49614,1427,216.573,131486.04661,0
9026,2025-04-03 06:26:00,607.03,607.19,605.94,606.45,1193.754,2025-04-03 06:26:59.999,724048.06467,1747,424.929,257729.27662,0
9027,2025-04-03 06:27:00,606.45,606.45,605.83,606.45,581.477,2025-04-03 06:27:59.999,352439.33463,940,272.189,164997.15336,0
9028,2025-04-03 06:28:00,606.45,607.11,606.44,607.11,333.879,2025-04-03 06:28:59.999,202605.12306,898,276.876,168008.62813,0
9029,2025-04-03 06:29:00,607.11,607.24,606.65,606.74,384.192,2025-04-03 06:29:59.999,233208.69254,726,187.017,113538.17215,0
9030,2025-04-03 06:30:00,606.75,607.3,606.74,607.0,538.162,2025-04-03 06:30:59.999,326719.33707,1118,232.772,141310.48512,0
9031,2025-04-03 06:31:00,607.0,607.01,605.99,606.08,708.415,2025-04-03 06:31:59.999,429588.6774,1716,207.245,125657.47555,0
9032,2025-04-03 06:32:00,606.08,606.29,605.5,605.54,472.984,2025-04-03 06:32:59.999,286563.27039,1271,135.508,82098.03937,0
9033,2025-04-03 06:33:00,605.53,605.77,605.49,605.69,468.919,2025-04-03 06:33:59.999,284002.02425,1196,217.709,131856.77077,0
9034,2025-04-03 06:34:00,605.69,606.02,605.5,606.0,383.347,2025-04-03 06:34:59.999,232212.25026,1117,217.098,131508.12508,0
9035,2025-04-03 06:35:00,606.01,606.36,606.0,606.01,350.126,2025-04-03 06:35:59.999,212248.04376,1174,149.815,90817.46686,0
9036,2025-04-03 06:36:00,606.0,606.5,606.0,606.49,352.919,2025-04-03 06:36:59.999,213961.01297,1174,207.744,125945.22149,0
9037,2025-04-03 06:37:00,606.5,606.71,606.3,606.37,375.903,2025-04-03 06:37:59.999,227967.77724,1183,195.806,118750.56673,0
9038,2025-04-03 06:38:00,606.37,606.49,606.02,606.17,518.729,2025-04-03 06:38:59.999,314463.90794,943,232.738,141085.63952,0
9039,2025-04-03 06:39:00,606.18,606.27,606.0,606.18,315.462,2025-04-03 06:39:59.999,191207.73807,855,187.979,113935.84667,0
9040,2025-04-03 06:40:00,606.18,606.36,605.94,605.95,421.947,2025-04-03 06:40:59.999,255769.17166,1092,176.637,107074.88761,0
9041,2025-04-03 06:41:00,605.95,606.13,605.54,605.63,281.53,2025-04-03 06:41:59.999,170568.62555,1147,149.31,90468.80444,0
9042,2025-04-03 06:42:00,605.63,605.93,605.36,605.36,474.697,2025-04-03 06:42:59.999,287486.18055,1109,184.583,111794.62614,0
9043,2025-04-03 06:43:00,605.37,605.4,604.6,604.61,1256.252,2025-04-03 06:43:59.999,760093.4045,2029,253.274,153236.5807,0
9044,2025-04-03 06:44:00,604.6,604.84,604.42,604.76,515.001,2025-04-03 06:44:59.999,311408.35433,1180,239.406,144767.21008,0
9045,2025-04-03 06:45:00,604.75,605.32,604.75,604.8,606.261,2025-04-03 06:45:59.999,366799.7534,1332,310.378,187801.99807,0
9046,2025-04-03 06:46:00,604.81,605.3,604.61,604.81,578.126,2025-04-03 06:46:59.999,349739.72936,1544,229.981,139136.90795,0
9047,2025-04-03 06:47:00,604.81,604.89,604.21,604.23,840.068,2025-04-03 06:47:59.999,507812.45998,1698,239.141,144548.36591,0
9048,2025-04-03 06:48:00,604.22,604.26,603.88,604.04,451.855,2025-04-03 06:48:59.999,272950.69674,1141,139.756,84417.13928,0
9049,2025-04-03 06:49:00,604.04,604.84,604.04,604.79,515.331,2025-04-03 06:49:59.999,311439.00991,1204,248.829,150393.7951,0
9050,2025-04-03 06:50:00,604.79,605.31,604.78,604.88,544.309,2025-04-03 06:50:59.999,329324.34732,1224,369.44,223521.74885,0
9051,2025-04-03 06:51:00,604.89,605.42,604.89,605.19,306.49,2025-04-03 06:51:59.999,185503.94609,1195,188.929,114346.81634,0
9052,2025-04-03 06:52:00,605.18,605.28,604.9,604.99,265.706,2025-04-03 06:52:59.999,160763.06259,944,123.544,74748.27534,0
9053,2025-04-03 06:53:00,605.0,605.16,604.34,604.86,354.21,2025-04-03 06:53:59.999,214244.8788,1010,162.152,98071.26435,0
9054,2025-04-03 06:54:00,604.86,604.86,604.63,604.7,261.12,2025-04-03 06:54:59.999,157913.59845,705,135.007,81645.1616,0
9055,2025-04-03 06:55:00,604.71,604.8,604.12,604.13,587.731,2025-04-03 06:55:59.999,355352.82748,1214,331.185,200249.6384,0
9056,2025-04-03 06:56:00,604.12,604.21,603.8,604.05,485.599,2025-04-03 06:56:59.999,293304.80578,1086,201.209,121529.00152,0
9057,2025-04-03 06:57:00,604.06,604.2,603.71,603.8,408.46,2025-04-03 06:57:59.999,246714.11752,1265,146.852,88703.00867,0
9058,2025-04-03 06:58:00,603.8,603.88,603.6,603.6,409.935,2025-04-03 06:58:59.999,247486.31257,976,210.357,126996.51419,0
9059,2025-04-03 06:59:00,603.6,604.18,603.6,604.03,355.894,2025-04-03 06:59:59.999,214936.17026,983,197.592,119328.89597,0
9060,2025-04-03 07:00:00,604.04,604.28,604.0,604.1,513.261,2025-04-03 07:00:59.999,310093.17807,1211,247.715,149659.49673,0
9061,2025-04-03 07:01:00,604.1,604.44,604.0,604.44,351.114,2025-04-03 07:01:59.999,212139.92576,1173,192.75,116461.63961,0
9062,2025-04-03 07:02:00,604.44,604.95,604.43,604.6,665.596,2025-04-03 07:02:59.999,402510.65517,1341,351.056,212299.75159,0
9063,2025-04-03 07:03:00,604.61,605.0,604.6,604.84,499.512,2025-04-03 07:03:59.999,302119.469,1101,340.715,206069.3979,0
9064,2025-04-03 07:04:00,604.84,605.2,604.83,605.16,725.69,2025-04-03 07:04:59.999,439053.33004,815,660.538,399637.02026,0
9065,2025-04-03 07:05:00,605.15,605.35,604.69,605.31,749.198,2025-04-03 07:05:59.999,453293.532,1704,429.232,259695.13165,0
9066,2025-04-03 07:06:00,605.31,605.32,605.0,605.3,818.581,2025-04-03 07:06:59.999,495383.93895,1573,331.284,200487.04982,0
9067,2025-04-03 07:07:00,605.3,605.82,605.29,605.69,802.506,2025-04-03 07:07:59.999,485844.2109,1541,250.76,151817.90541,0
9068,2025-04-03 07:08:00,605.7,605.95,605.56,605.65,573.624,2025-04-03 07:08:59.999,347471.88411,1225,315.552,191145.70983,0
9069,2025-04-03 07:09:00,605.66,605.67,605.35,605.42,548.208,2025-04-03 07:09:59.999,331915.51916,1294,265.379,160671.58424,0
9070,2025-04-03 07:10:00,605.42,605.43,604.91,605.0,1517.244,2025-04-03 07:10:59.999,918192.31111,1202,732.848,443473.00289,0
9071,2025-04-03 07:11:00,605.01,605.01,604.14,604.33,675.51,2025-04-03 07:11:59.999,408317.43147,1584,375.767,227135.69973,0
9072,2025-04-03 07:12:00,604.34,604.92,604.33,604.82,717.672,2025-04-03 07:12:59.999,433942.66327,1760,416.076,251571.266,0
9073,2025-04-03 07:13:00,604.82,604.9,604.34,604.45,833.411,2025-04-03 07:13:59.999,503955.73935,1547,343.343,207615.78108,0
9074,2025-04-03 07:14:00,604.45,604.45,603.86,603.86,986.579,2025-04-03 07:14:59.999,596054.78724,1575,343.178,207346.74248,0
9075,2025-04-03 07:15:00,603.87,604.03,603.44,603.98,881.582,2025-04-03 07:15:59.999,532257.10233,1897,350.285,211483.60397,0
9076,2025-04-03 07:16:00,603.98,604.39,603.84,604.38,476.844,2025-04-03 07:16:59.999,288081.31592,1150,312.606,188857.91173,0
9077,2025-04-03 07:17:00,604.37,604.38,603.5,603.51,710.534,2025-04-03 07:17:59.999,429123.05795,1415,335.677,202724.20405,0
9078,2025-04-03 07:18:00,603.5,603.58,603.14,603.28,938.168,2025-04-03 07:18:59.999,566070.56497,2325,405.278,244537.72503,0
9079,2025-04-03 07:19:00,603.28,603.3,602.37,602.75,941.297,2025-04-03 07:19:59.999,567456.52755,2140,342.895,206695.39609,0
9080,2025-04-03 07:20:00,602.76,603.25,602.41,602.56,1066.176,2025-04-03 07:20:59.999,642543.67903,2124,565.467,340801.17112,0
9081,2025-04-03 07:21:00,602.56,603.2,602.55,603.2,641.864,2025-04-03 07:21:59.999,386968.79199,1512,341.693,206001.94967,0
9082,2025-04-03 07:22:00,603.2,603.3,602.59,602.95,812.938,2025-04-03 07:22:59.999,490120.99555,1661,356.214,214749.35421,0
9083,2025-04-03 07:23:00,602.95,603.08,602.68,602.97,1875.951,2025-04-03 07:23:59.999,1130873.78668,1797,1466.151,883821.74511,0
9084,2025-04-03 07:24:00,602.96,602.96,602.3,602.41,743.675,2025-04-03 07:24:59.999,448139.2705,1208,255.386,153890.24261,0
9085,2025-04-03 07:25:00,602.41,602.93,602.31,602.74,1692.55,2025-04-03 07:25:59.999,1019817.87038,1598,1370.45,825702.71432,0
9086,2025-04-03 07:26:00,602.73,602.93,602.6,602.9,688.078,2025-04-03 07:26:59.999,414797.20905,1212,499.293,300994.20562,0
9087,2025-04-03 07:27:00,602.9,603.27,602.89,603.09,1247.039,2025-04-03 07:27:59.999,751964.30651,1247,1102.96,665058.0704,0
9088,2025-04-03 07:28:00,603.08,603.08,602.7,602.79,879.782,2025-04-03 07:28:59.999,530399.73286,1239,398.199,240061.09323,0
9089,2025-04-03 07:29:00,602.8,603.1,602.74,602.98,649.957,2025-04-03 07:29:59.999,391846.72377,1276,318.105,191784.52871,0
9090,2025-04-03 07:30:00,602.98,603.1,602.97,603.05,608.974,2025-04-03 07:30:59.999,367238.90809,1109,373.887,225468.99009,0
9091,2025-04-03 07:31:00,603.05,603.2,602.97,602.98,980.664,2025-04-03 07:31:59.999,591415.39222,1450,357.404,215543.76519,0
9092,2025-04-03 07:32:00,602.98,603.2,602.97,603.06,779.327,2025-04-03 07:32:59.999,469981.12917,1163,377.657,227751.18277,0
9093,2025-04-03 07:33:00,603.07,603.17,602.57,602.67,821.531,2025-04-03 07:33:59.999,495241.01414,1322,398.281,240091.16167,0
9094,2025-04-03 07:34:00,602.66,602.67,602.22,602.35,1179.626,2025-04-03 07:34:59.999,710620.38864,1909,441.737,266105.53091,0
9095,2025-04-03 07:35:00,602.36,602.84,602.33,602.55,901.644,2025-04-03 07:35:59.999,543432.68976,1569,405.577,244434.74418,0
9096,2025-04-03 07:36:00,602.55,602.67,601.94,601.95,1087.357,2025-04-03 07:36:59.999,654987.4006,1623,355.254,214004.41136,0
9097,2025-04-03 07:37:00,601.95,602.0,601.69,602.0,992.271,2025-04-03 07:37:59.999,597256.06315,1064,663.966,399655.35744,0
9098,2025-04-03 07:38:00,602.0,602.0,601.22,601.32,1078.072,2025-04-03 07:38:59.999,648710.07697,1294,637.361,383554.59684,0
9099,2025-04-03 07:39:00,601.33,601.33,600.35,600.38,1425.232,2025-04-03 07:39:59.999,856369.5932,2570,439.937,264309.88679,0
9100,2025-04-03 07:40:00,600.37,601.17,600.35,600.9,1093.209,2025-04-03 07:40:59.999,656741.9126,2274,553.431,332478.65494,0
9101,2025-04-03 07:41:00,600.89,601.0,600.2,600.36,1987.077,2025-04-03 07:41:59.999,1193095.75358,2011,464.271,278856.12041,0
9102,2025-04-03 07:42:00,600.36,600.36,599.8,600.13,1387.934,2025-04-03 07:42:59.999,832855.94149,2611,369.774,221888.42331,0
9103,2025-04-03 07:43:00,600.13,600.35,599.25,599.3,1579.72,2025-04-03 07:43:59.999,947432.14541,2752,545.267,327007.80115,0
9104,2025-04-03 07:44:00,599.3,599.6,599.0,599.6,1261.656,2025-04-03 07:44:59.999,756090.24722,2356,601.117,360244.3086,0
9105,2025-04-03 07:45:00,599.6,600.29,599.32,599.99,1173.747,2025-04-03 07:45:59.999,704137.1855,2120,585.032,350977.26994,0
9106,2025-04-03 07:46:00,600.0,600.17,599.8,599.99,1044.459,2025-04-03 07:46:59.999,626663.43205,1520,770.851,462492.56618,0
9107,2025-04-03 07:47:00,600.0,600.28,599.82,600.18,1321.829,2025-04-03 07:47:59.999,793127.5845,2244,1021.932,613169.80585,0
9108,2025-04-03 07:48:00,600.17,600.68,600.05,600.39,792.048,2025-04-03 07:48:59.999,475536.46007,2022,435.291,261320.96812,0
9109,2025-04-03 07:49:00,600.39,600.52,600.08,600.2,864.608,2025-04-03 07:49:59.999,519035.34634,1719,457.053,274378.45992,0
9110,2025-04-03 07:50:00,600.2,600.2,599.58,599.68,1125.738,2025-04-03 07:50:59.999,675389.09685,1614,637.052,382204.52223,0
9111,2025-04-03 07:51:00,599.68,599.69,599.2,599.67,867.968,2025-04-03 07:51:59.999,520324.17589,2010,399.536,239497.58601,0
9112,2025-04-03 07:52:00,599.66,599.7,598.71,598.98,1143.353,2025-04-03 07:52:59.999,685121.05316,2208,496.148,297289.79349,0
9113,2025-04-03 07:53:00,598.98,599.5,598.93,599.19,1413.054,2025-04-03 07:53:59.999,846749.96578,1977,621.75,372576.47864,0
9114,2025-04-03 07:54:00,599.19,599.7,599.15,599.59,1315.362,2025-04-03 07:54:59.999,788355.45659,1803,914.729,548218.11708,0
9115,2025-04-03 07:55:00,599.59,600.32,599.58,600.11,885.046,2025-04-03 07:55:59.999,531134.62181,1940,493.938,296419.61248,0
9116,2025-04-03 07:56:00,600.11,600.38,600.0,600.26,939.819,2025-04-03 07:56:59.999,564042.08565,1720,396.955,238233.61447,0
9117,2025-04-03 07:57:00,600.26,600.34,600.04,600.17,1102.368,2025-04-03 07:57:59.999,661658.69311,2118,512.193,307427.44409,0
9118,2025-04-03 07:58:00,600.17,600.46,600.16,600.37,769.97,2025-04-03 07:58:59.999,462224.68951,1435,452.976,271927.58768,0
9119,2025-04-03 07:59:00,600.38,600.6,600.0,600.01,839.541,2025-04-03 07:59:59.999,504016.94233,1557,520.715,312617.52768,0
9120,2025-04-03 08:00:00,600.0,600.6,599.91,600.45,1027.456,2025-04-03 08:00:59.999,616833.45835,2162,635.912,381774.58423,0
9121,2025-04-03 08:01:00,600.45,600.73,600.37,600.48,801.061,2025-04-03 08:01:59.999,481091.78513,1661,486.242,292024.78087,0
9122,2025-04-03 08:02:00,600.47,600.67,600.37,600.64,954.013,2025-04-03 08:02:59.999,572967.26385,1135,589.937,354306.14775,0
9123,2025-04-03 08:03:00,600.65,600.92,600.5,600.83,1563.143,2025-04-03 08:03:59.999,939000.17589,2158,813.756,488852.72113,0
9124,2025-04-03 08:04:00,600.82,601.05,600.27,600.43,1415.081,2025-04-03 08:04:59.999,849847.66959,2085,559.453,336014.01581,0
9125,2025-04-03 08:05:00,600.44,600.99,600.39,600.66,1527.522,2025-04-03 08:05:59.999,917550.95954,2328,768.747,461787.13198,0
9126,2025-04-03 08:06:00,600.66,600.92,600.06,600.28,1240.751,2025-04-03 08:06:59.999,745070.44959,2235,568.846,341576.42766,0
9127,2025-04-03 08:07:00,600.28,600.9,600.27,600.52,1276.745,2025-04-03 08:07:59.999,766872.64513,2213,539.534,324071.21576,0
9128,2025-04-03 08:08:00,600.52,600.82,600.4,600.81,1396.126,2025-04-03 08:08:59.999,838537.79499,2729,544.311,326914.52296,0
9129,2025-04-03 08:09:00,600.81,600.82,599.55,599.66,1737.341,2025-04-03 08:09:59.999,1042627.26653,2678,677.176,406349.24441,0
9130,2025-04-03 08:10:00,599.66,600.13,599.63,600.04,922.247,2025-04-03 08:10:59.999,553221.54107,1982,372.773,223602.31126,0
9131,2025-04-03 08:11:00,600.04,600.09,599.74,599.98,1018.035,2025-04-03 08:11:59.999,610724.50601,1755,430.995,258552.37161,0
9132,2025-04-03 08:12:00,599.97,600.07,599.73,600.06,1139.932,2025-04-03 08:12:59.999,683919.49427,1842,566.283,339748.67869,0
9133,2025-04-03 08:13:00,600.05,600.38,600.05,600.23,921.614,2025-04-03 08:13:59.999,553132.58208,1611,519.203,311609.23582,0
9134,2025-04-03 08:14:00,600.24,600.58,600.23,600.51,945.617,2025-04-03 08:14:59.999,567779.07858,1886,469.347,281807.77123,0
9135,2025-04-03 08:15:00,600.52,601.09,600.42,600.91,1121.887,2025-04-03 08:15:59.999,674016.93889,2001,522.736,314034.10184,0
9136,2025-04-03 08:16:00,600.91,601.09,600.58,600.8,1075.32,2025-04-03 08:16:59.999,646156.17496,1916,576.183,346231.55545,0
9137,2025-04-03 08:17:00,600.8,601.32,600.79,601.29,1115.14,2025-04-03 08:17:59.999,670299.96959,1661,660.786,397201.33911,0
9138,2025-04-03 08:18:00,601.29,602.19,601.28,602.06,942.849,2025-04-03 08:18:59.999,567474.6837,2507,453.359,272860.54116,0
9139,2025-04-03 08:19:00,602.05,602.2,601.41,601.51,840.571,2025-04-03 08:19:59.999,505846.38573,2073,379.587,228424.755,0
9140,2025-04-03 08:20:00,601.51,601.68,600.7,600.81,1015.542,2025-04-03 08:20:59.999,610717.26276,2221,373.281,224491.75561,0
9141,2025-04-03 08:21:00,600.81,601.0,600.56,600.88,1219.572,2025-04-03 08:21:59.999,732721.3545,2535,508.418,305436.31932,0
9142,2025-04-03 08:22:00,600.88,601.02,600.01,600.27,1242.594,2025-04-03 08:22:59.999,746093.32474,2502,498.204,299137.55022,0
9143,2025-04-03 08:23:00,600.26,600.33,599.7,599.72,948.267,2025-04-03 08:23:59.999,569016.28842,1709,301.741,181068.19261,0
9144,2025-04-03 08:24:00,599.72,600.05,599.62,599.7,970.17,2025-04-03 08:24:59.999,581957.36514,1595,343.339,205943.9593,0
9145,2025-04-03 08:25:00,599.7,599.7,598.64,599.0,1429.32,2025-04-03 08:25:59.999,856247.34616,2508,571.879,342557.16914,0
9146,2025-04-03 08:26:00,599.0,599.0,598.51,598.64,913.541,2025-04-03 08:26:59.999,546940.90355,1420,249.893,149606.93693,0
9147,2025-04-03 08:27:00,598.64,598.81,597.48,597.79,2478.727,2025-04-03 08:27:59.999,1482507.16924,3594,814.711,487206.997,0
9148,2025-04-03 08:28:00,597.79,598.15,597.64,597.86,969.89,2025-04-03 08:28:59.999,579863.0709,2761,318.215,190251.6323,0
9149,2025-04-03 08:29:00,597.86,598.05,597.43,597.5,802.182,2025-04-03 08:29:59.999,479467.14501,1715,380.561,227463.0784,0
9150,2025-04-03 08:30:00,597.49,598.72,597.24,598.09,1277.89,2025-04-03 08:30:59.999,764377.94667,3266,628.466,375961.5703,0
9151,2025-04-03 08:31:00,598.09,598.83,598.09,598.11,766.754,2025-04-03 08:31:59.999,458853.36738,3077,423.168,253251.18292,0
9152,2025-04-03 08:32:00,598.1,598.67,597.74,597.96,1024.89,2025-04-03 08:32:59.999,612932.91558,2542,321.536,192303.57022,0
9153,2025-04-03 08:33:00,597.96,597.96,597.0,597.12,984.956,2025-04-03 08:33:59.999,588486.29724,2656,477.293,285172.83648,0
9154,2025-04-03 08:34:00,597.12,597.12,596.52,596.55,859.814,2025-04-03 08:34:59.999,513119.82719,2065,349.826,208773.04463,0
9155,2025-04-03 08:35:00,596.55,597.92,596.54,597.26,1598.079,2025-04-03 08:35:59.999,954490.97789,4314,756.99,452084.17386,0
9156,2025-04-03 08:36:00,597.25,598.16,597.19,597.65,1419.13,2025-04-03 08:36:59.999,848038.15221,3526,548.582,327790.52081,0
9157,2025-04-03 08:37:00,597.66,598.94,597.66,598.04,1719.342,2025-04-03 08:37:59.999,1028700.82513,3575,662.975,396635.93282,0
9158,2025-04-03 08:38:00,598.05,599.16,598.05,598.5,1550.493,2025-04-03 08:38:59.999,928087.13187,3172,645.076,386072.41649,0
9159,2025-04-03 08:39:00,598.5,598.8,598.34,598.53,1312.253,2025-04-03 08:39:59.999,785388.24761,3119,449.169,268816.24326,0
9160,2025-04-03 08:40:00,598.52,600.0,598.47,598.87,2065.336,2025-04-03 08:40:59.999,1237303.04276,3842,397.061,237866.24539,0
9161,2025-04-03 08:41:00,598.87,598.87,597.72,597.89,1768.733,2025-04-03 08:41:59.999,1058021.54381,4956,662.13,396028.29016,0
9162,2025-04-03 08:42:00,597.89,597.99,597.02,597.02,1692.57,2025-04-03 08:42:59.999,1011285.79842,4108,690.935,412787.65128,0
9163,2025-04-03 08:43:00,597.03,597.84,597.0,597.7,1791.743,2025-04-03 08:43:59.999,1070567.3963,4337,899.107,537212.95193,0
9164,2025-04-03 08:44:00,597.7,598.26,597.59,597.64,2814.566,2025-04-03 08:44:59.999,1682654.37307,3567,1224.649,732099.0935,0
9165,2025-04-03 08:45:00,597.64,597.64,596.55,596.62,2602.65,2025-04-03 08:45:59.999,1553718.3452,4087,1078.728,643957.55128,0
9166,2025-04-03 08:46:00,596.62,596.96,596.5,596.81,3006.45,2025-04-03 08:46:59.999,1793903.59496,4055,1434.692,856052.16423,0
9167,2025-04-03 08:47:00,596.81,597.0,596.6,596.92,2908.175,2025-04-03 08:47:59.999,1735638.237,3284,1268.32,756975.46128,0
9168,2025-04-03 08:48:00,596.92,597.47,596.43,596.48,3817.529,2025-04-03 08:48:59.999,2278839.3742,3684,1486.593,887441.04144,0
9169,2025-04-03 08:49:00,596.48,596.88,596.17,596.17,2626.494,2025-04-03 08:49:59.999,1566445.98115,3330,934.521,557340.07031,0
9170,2025-04-03 08:50:00,596.18,596.19,595.79,596.0,3770.496,2025-04-03 08:50:59.999,2247109.76118,4716,1820.935,1085214.86408,0
9171,2025-04-03 08:51:00,596.0,596.3,595.87,595.96,3226.832,2025-04-03 08:51:59.999,1923301.96109,3531,1396.668,832475.28376,0
9172,2025-04-03 08:52:00,595.96,596.1,595.87,595.96,2868.867,2025-04-03 08:52:59.999,1709699.09437,2526,1238.669,738197.69284,0
9173,2025-04-03 08:53:00,595.96,595.97,595.43,595.6,2841.113,2025-04-03 08:53:59.999,1692465.28209,2430,1187.098,707105.65518,0
9174,2025-04-03 08:54:00,595.6,596.0,595.6,595.99,2156.64,2025-04-03 08:54:59.999,1284842.08359,2482,1240.75,739194.26578,0
9175,2025-04-03 08:55:00,596.0,596.73,596.0,596.28,1664.844,2025-04-03 08:55:59.999,992763.61965,2563,835.041,497924.78806,0
9176,2025-04-03 08:56:00,596.29,597.6,596.28,597.59,1987.753,2025-04-03 08:56:59.999,1186757.10867,2978,1126.647,672636.73437,0
9177,2025-04-03 08:57:00,597.59,598.7,597.59,598.49,1880.222,2025-04-03 08:57:59.999,1124795.3832,3119,810.603,484864.96168,0
9178,2025-04-03 08:58:00,598.49,598.52,597.9,597.93,1629.081,2025-04-03 08:58:59.999,974644.18125,1511,349.359,208974.54395,0
9179,2025-04-03 08:59:00,597.93,598.2,597.52,598.03,805.047,2025-04-03 08:59:59.999,481293.43242,1432,466.797,279084.62646,0
9180,2025-04-03 09:00:00,598.03,598.03,597.34,597.34,986.706,2025-04-03 09:00:59.999,589725.36704,1687,516.593,308744.25974,0
9181,2025-04-03 09:01:00,597.34,597.87,597.26,597.73,1059.09,2025-04-03 09:01:59.999,632839.7468,1808,550.005,328642.42074,0
9182,2025-04-03 09:02:00,597.73,597.74,597.2,597.46,760.279,2025-04-03 09:02:59.999,454247.40727,1542,306.923,183374.6498,0
9183,2025-04-03 09:03:00,597.47,598.5,597.26,598.49,1904.885,2025-04-03 09:03:59.999,1138988.28776,2638,1463.956,875375.73702,0
9184,2025-04-03 09:04:00,598.49,599.5,598.2,599.41,1100.894,2025-04-03 09:04:59.999,659141.47378,2995,603.186,361156.58266,0
9185,2025-04-03 09:05:00,599.42,599.48,598.88,599.09,1008.698,2025-04-03 09:05:59.999,604367.39143,2347,538.358,322568.05741,0
9186,2025-04-03 09:06:00,599.08,599.71,599.0,599.2,1001.275,2025-04-03 09:06:59.999,600125.98288,1649,550.069,329697.21904,0
9187,2025-04-03 09:07:00,599.21,599.6,599.01,599.39,822.181,2025-04-03 09:07:59.999,492762.71491,1819,428.777,256974.02652,0
9188,2025-04-03 09:08:00,599.39,599.7,599.35,599.7,693.754,2025-04-03 09:08:59.999,415887.88761,1044,345.716,207251.07704,0
9189,2025-04-03 09:09:00,599.7,600.3,599.68,599.68,1766.691,2025-04-03 09:09:59.999,1060039.02282,1889,1240.483,744294.37808,0
9190,2025-04-03 09:10:00,599.67,599.67,598.73,599.42,860.018,2025-04-03 09:10:59.999,515262.25624,1950,346.635,207629.61124,0
9191,2025-04-03 09:11:00,599.42,600.06,599.42,600.06,790.32,2025-04-03 09:11:59.999,474073.59374,1428,527.294,316301.35375,0
9192,2025-04-03 09:12:00,600.06,600.5,599.82,599.83,871.752,2025-04-03 09:12:59.999,523239.89614,1705,410.859,246612.3537,0
9193,2025-04-03 09:13:00,599.82,600.17,599.56,600.16,611.985,2025-04-03 09:13:59.999,367102.51865,1190,362.848,217657.43027,0
9194,2025-04-03 09:14:00,600.15,600.16,599.71,599.83,551.087,2025-04-03 09:14:59.999,330617.1278,1186,292.619,175548.9702,0
9195,2025-04-03 09:15:00,599.83,599.9,599.79,599.8,335.993,2025-04-03 09:15:59.999,201538.49038,591,132.717,79608.33551,0
9196,2025-04-03 09:16:00,599.8,599.95,599.37,599.74,710.334,2025-04-03 09:16:59.999,425920.098,1220,397.432,238298.21185,0
9197,2025-04-03 09:17:00,599.74,600.1,599.61,599.81,829.842,2025-04-03 09:17:59.999,497797.42401,1590,519.491,311622.37343,0
9198,2025-04-03 09:18:00,599.8,600.55,599.8,600.46,747.214,2025-04-03 09:18:59.999,448435.24992,1557,428.586,257228.24016,0
9199,2025-04-03 09:19:00,600.45,600.75,600.0,600.62,566.238,2025-04-03 09:19:59.999,339930.0623,1208,321.933,193272.41579,0
9200,2025-04-03 09:20:00,600.61,600.61,600.12,600.12,468.556,2025-04-03 09:20:59.999,281262.58769,998,217.816,130751.39384,0
9201,2025-04-03 09:21:00,600.12,600.85,600.0,600.47,779.465,2025-04-03 09:21:59.999,467989.27657,1372,597.106,358519.14082,0
9202,2025-04-03 09:22:00,600.47,600.47,600.12,600.13,261.984,2025-04-03 09:22:59.999,157249.2973,579,96.552,57949.66461,0
9203,2025-04-03 09:23:00,600.13,600.2,599.71,599.76,393.838,2025-04-03 09:23:59.999,236304.57807,838,208.638,125191.1061,0
9204,2025-04-03 09:24:00,599.75,599.92,599.75,599.91,309.133,2025-04-03 09:24:59.999,185444.59258,574,150.19,90096.39006,0
9205,2025-04-03 09:25:00,599.91,599.92,599.5,599.57,452.613,2025-04-03 09:25:59.999,271389.58203,850,203.992,122310.42441,0
9206,2025-04-03 09:26:00,599.56,599.56,599.36,599.5,358.318,2025-04-03 09:26:59.999,214794.96268,866,261.734,156897.64048,0
9207,2025-04-03 09:27:00,599.49,599.87,599.49,599.87,292.367,2025-04-03 09:27:59.999,175327.37017,878,151.476,90832.43199,0
9208,2025-04-03 09:28:00,599.87,600.03,599.78,599.9,464.9,2025-04-03 09:28:59.999,278900.11416,713,215.779,129451.34493,0
9209,2025-04-03 09:29:00,599.91,599.97,599.8,599.89,283.524,2025-04-03 09:29:59.999,170080.43523,719,155.87,93504.54539,0
9210,2025-04-03 09:30:00,599.89,600.2,599.86,599.87,237.481,2025-04-03 09:30:59.999,142493.67187,730,134.799,80881.3085,0
9211,2025-04-03 09:31:00,599.86,599.97,599.7,599.76,189.083,2025-04-03 09:31:59.999,113410.87651,553,83.654,50172.7518,0
9212,2025-04-03 09:32:00,599.76,600.15,599.76,599.88,243.18,2025-04-03 09:32:59.999,145902.76436,773,85.382,51225.14866,0
9213,2025-04-03 09:33:00,599.87,600.31,599.87,600.3,410.512,2025-04-03 09:33:59.999,246359.41807,711,268.305,161015.39031,0
9214,2025-04-03 09:34:00,600.3,600.31,600.11,600.14,351.543,2025-04-03 09:34:59.999,210994.78928,817,213.125,127916.94877,0
9215,2025-04-03 09:35:00,600.15,600.48,600.0,600.46,419.898,2025-04-03 09:35:59.999,252057.6894,920,204.124,122537.8334,0
9216,2025-04-03 09:36:00,600.47,600.55,600.11,600.35,267.18,2025-04-03 09:36:59.999,160409.55072,763,134.562,80787.85604,0
9217,2025-04-03 09:37:00,600.36,600.36,599.85,599.96,201.356,2025-04-03 09:37:59.999,120839.61298,769,114.096,68476.06704,0
9218,2025-04-03 09:38:00,599.95,599.96,599.73,599.73,278.35,2025-04-03 09:38:59.999,166959.39307,702,109.446,65647.9261,0
9219,2025-04-03 09:39:00,599.74,599.78,599.65,599.65,183.52,2025-04-03 09:39:59.999,110057.68224,475,67.949,40750.24544,0
9220,2025-04-03 09:40:00,599.66,600.38,599.57,599.91,655.08,2025-04-03 09:40:59.999,392979.13323,1561,504.029,302370.85455,0
9221,2025-04-03 09:41:00,599.91,599.92,599.59,599.82,168.551,2025-04-03 09:41:59.999,101093.1055,617,48.989,29381.76927,0
9222,2025-04-03 09:42:00,599.81,600.04,599.62,599.98,486.937,2025-04-03 09:42:59.999,292052.69834,915,404.178,242408.61445,0
9223,2025-04-03 09:43:00,599.98,600.0,599.97,599.97,89.78,2025-04-03 09:43:59.999,53866.61885,222,45.686,27411.02052,0
9224,2025-04-03 09:44:00,599.97,600.01,599.72,599.96,562.706,2025-04-03 09:44:59.999,337561.59731,527,353.776,212215.83648,0
9225,2025-04-03 09:45:00,599.96,600.01,599.65,599.97,796.286,2025-04-03 09:45:59.999,477662.39722,1193,589.588,353668.0826,0
9226,2025-04-03 09:46:00,599.98,600.11,599.78,599.91,524.46,2025-04-03 09:46:59.999,314646.21072,665,244.86,146883.61642,0
9227,2025-04-03 09:47:00,599.9,600.3,599.9,600.3,207.26,2025-04-03 09:47:59.999,124374.96221,461,100.443,60276.38578,0
9228,2025-04-03 09:48:00,600.3,600.42,600.13,600.29,355.787,2025-04-03 09:48:59.999,213582.33706,704,194.285,116629.03927,0
9229,2025-04-03 09:49:00,600.28,600.5,600.22,600.49,288.487,2025-04-03 09:49:59.999,173198.81502,445,156.91,94208.09773,0
9230,2025-04-03 09:50:00,600.49,600.5,600.32,600.33,64.691,2025-04-03 09:50:59.999,38842.91701,308,9.705,5827.24925,0
9231,2025-04-03 09:51:00,600.33,600.33,600.27,600.28,121.826,2025-04-03 09:51:59.999,73131.57907,241,24.322,14600.60597,0
9232,2025-04-03 09:52:00,600.27,600.27,599.9,599.9,340.006,2025-04-03 09:52:59.999,204057.97078,473,22.7,13625.10439,0
9233,2025-04-03 09:53:00,599.91,599.91,599.72,599.85,132.742,2025-04-03 09:53:59.999,79623.26425,380,20.609,12361.91981,0
9234,2025-04-03 09:54:00,599.86,599.86,599.73,599.73,86.532,2025-04-03 09:54:59.999,51902.08119,287,10.523,6311.7726,0
9235,2025-04-03 09:55:00,599.74,599.74,599.52,599.63,280.151,2025-04-03 09:55:59.999,167979.7056,569,62.078,37227.64357,0
9236,2025-04-03 09:56:00,599.64,599.64,598.94,598.95,214.229,2025-04-03 09:56:59.999,128388.9675,1132,56.94,34116.52375,0
9237,2025-04-03 09:57:00,598.95,598.95,598.57,598.59,222.606,2025-04-03 09:57:59.999,133283.88026,678,52.841,31634.5356,0
9238,2025-04-03 09:58:00,598.59,598.6,598.34,598.34,145.384,2025-04-03 09:58:59.999,87011.00642,542,28.105,16819.47702,0
9239,2025-04-03 09:59:00,598.35,598.9,598.34,598.85,285.423,2025-04-03 09:59:59.999,170871.19297,801,193.901,116070.5844,0
9240,2025-04-03 10:00:00,598.84,598.85,598.34,598.34,204.84,2025-04-03 10:00:59.999,122630.16642,1231,103.129,61744.16067,0
9241,2025-04-03 10:01:00,598.35,598.72,598.08,598.3,233.384,2025-04-03 10:01:59.999,139659.82864,1331,75.308,45062.55073,0
9242,2025-04-03 10:02:00,598.31,598.44,598.13,598.14,166.219,2025-04-03 10:02:59.999,99449.99144,519,61.423,36753.91467,0
9243,2025-04-03 10:03:00,598.13,598.22,598.04,598.21,108.307,2025-04-03 10:03:59.999,64777.62942,410,63.182,37789.3018,0
9244,2025-04-03 10:04:00,598.21,598.57,598.21,598.48,108.572,2025-04-03 10:04:59.999,64967.89908,465,49.126,29399.19538,0
9245,2025-04-03 10:05:00,598.49,598.49,598.02,598.13,238.327,2025-04-03 10:05:59.999,142562.91086,828,110.665,66192.92747,0
9246,2025-04-03 10:06:00,598.14,598.38,597.55,597.56,210.193,2025-04-03 10:06:59.999,125659.74404,1082,57.134,34156.67531,0
9247,2025-04-03 10:07:00,597.56,597.98,597.26,597.35,220.913,2025-04-03 10:07:59.999,132040.58365,1318,105.025,62773.87251,0
9248,2025-04-03 10:08:00,597.36,597.67,597.23,597.33,244.031,2025-04-03 10:08:59.999,145767.31441,1148,81.035,48408.01709,0
9249,2025-04-03 10:09:00,597.33,597.9,597.31,597.72,221.582,2025-04-03 10:09:59.999,132426.44701,770,141.737,84706.53598,0
9250,2025-04-03 10:10:00,597.72,597.73,597.31,597.31,131.771,2025-04-03 10:10:59.999,78740.68097,782,31.921,19075.68361,0
9251,2025-04-03 10:11:00,597.3,598.38,597.11,598.38,213.584,2025-04-03 10:11:59.999,127668.79582,993,159.465,95331.39012,0
9252,2025-04-03 10:12:00,598.37,599.1,598.11,598.72,235.935,2025-04-03 10:12:59.999,141249.87517,1195,123.949,74213.09589,0
9253,2025-04-03 10:13:00,598.72,598.78,597.74,597.86,792.049,2025-04-03 10:13:59.999,473874.73902,1280,177.615,106233.32018,0
9254,2025-04-03 10:14:00,597.86,597.9,596.94,597.24,316.636,2025-04-03 10:14:59.999,189137.60023,1752,158.44,94642.05119,0
9255,2025-04-03 10:15:00,597.24,597.97,597.16,597.9,231.514,2025-04-03 10:15:59.999,138359.61319,1340,117.031,69947.65412,0
9256,2025-04-03 10:16:00,597.9,598.09,597.49,597.7,127.622,2025-04-03 10:16:59.999,76292.718,987,67.503,40351.52468,0
9257,2025-04-03 10:17:00,597.71,597.97,597.22,597.56,165.566,2025-04-03 10:17:59.999,98938.19954,948,45.59,27244.03871,0
9258,2025-04-03 10:18:00,597.56,597.84,597.33,597.63,456.863,2025-04-03 10:18:59.999,273010.32019,1137,378.748,226330.1596,0
9259,2025-04-03 10:19:00,597.63,597.7,597.41,597.55,72.232,2025-04-03 10:19:59.999,43164.61527,703,29.538,17649.92341,0
9260,2025-04-03 10:20:00,597.54,597.57,596.81,596.81,258.241,2025-04-03 10:20:59.999,154204.30341,1348,91.741,54780.57729,0
9261,2025-04-03 10:21:00,596.81,596.93,596.27,596.28,237.773,2025-04-03 10:21:59.999,141863.11995,1494,34.665,20684.24579,0
9262,2025-04-03 10:22:00,596.27,596.71,596.21,596.71,155.336,2025-04-03 10:22:59.999,92643.23253,1223,52.663,31410.19003,0
9263,2025-04-03 10:23:00,596.7,597.19,596.7,596.91,286.703,2025-04-03 10:23:59.999,171136.33893,705,215.187,128444.75762,0
9264,2025-04-03 10:24:00,596.91,596.97,596.5,596.5,81.843,2025-04-03 10:24:59.999,48839.29532,576,19.622,11709.86659,0
9265,2025-04-03 10:25:00,596.5,596.64,596.07,596.08,453.798,2025-04-03 10:25:59.999,270594.48768,1147,69.922,41699.31761,0
9266,2025-04-03 10:26:00,596.08,596.38,595.95,596.3,804.288,2025-04-03 10:26:59.999,479463.70325,1230,378.522,225665.90935,0
9267,2025-04-03 10:27:00,596.29,596.45,596.22,596.22,293.112,2025-04-03 10:27:59.999,174800.35872,1001,139.163,82989.28203,0
9268,2025-04-03 10:28:00,596.21,596.28,595.91,596.27,281.406,2025-04-03 10:28:59.999,167748.82612,606,80.379,47914.71857,0
9269,2025-04-03 10:29:00,596.28,596.71,596.16,596.43,161.773,2025-04-03 10:29:59.999,96485.55224,539,91.403,54513.101,0
9270,2025-04-03 10:30:00,596.43,596.88,596.17,596.17,188.614,2025-04-03 10:30:59.999,112505.34125,1237,45.082,26893.66444,0
9271,2025-04-03 10:31:00,596.17,596.66,595.91,596.27,234.577,2025-04-03 10:31:59.999,139877.83286,1264,100.842,60132.63859,0
9272,2025-04-03 10:32:00,596.27,596.64,596.11,596.38,243.023,2025-04-03 10:32:59.999,144927.87983,709,51.316,30602.54517,0
9273,2025-04-03 10:33:00,596.37,596.73,595.88,596.23,207.4,2025-04-03 10:33:59.999,123637.83467,1175,88.75,52902.46853,0
9274,2025-04-03 10:34:00,596.23,596.33,595.97,596.04,156.766,2025-04-03 10:34:59.999,93452.11998,995,62.08,37004.58965,0
9275,2025-04-03 10:35:00,596.05,596.3,595.51,595.61,1128.66,2025-04-03 10:35:59.999,672455.00722,1263,91.984,54806.39281,0
9276,2025-04-03 10:36:00,595.61,595.97,595.5,595.72,251.074,2025-04-03 10:36:59.999,149574.75632,1004,182.131,108500.62258,0
9277,2025-04-03 10:37:00,595.72,596.1,595.7,595.94,158.942,2025-04-03 10:37:59.999,94716.29307,843,64.88,38664.68028,0
9278,2025-04-03 10:38:00,595.94,595.94,595.41,595.5,202.048,2025-04-03 10:38:59.999,120325.18405,772,125.111,74498.54795,0
9279,2025-04-03 10:39:00,595.5,595.65,595.37,595.46,162.82,2025-04-03 10:39:59.999,96963.66677,1112,49.202,29302.1232,0
9280,2025-04-03 10:40:00,595.46,595.57,594.48,594.8,781.125,2025-04-03 10:40:59.999,464748.00441,2714,199.007,118399.74714,0
9281,2025-04-03 10:41:00,594.81,595.32,594.74,595.04,285.912,2025-04-03 10:41:59.999,170140.42284,1253,142.88,85031.36121,0
9282,2025-04-03 10:42:00,595.05,595.08,594.48,594.69,400.127,2025-04-03 10:42:59.999,237939.5429,1200,270.806,161033.44153,0
9283,2025-04-03 10:43:00,594.68,595.38,594.68,595.38,184.002,2025-04-03 10:43:59.999,109505.36684,1194,79.061,47046.58225,0
9284,2025-04-03 10:44:00,595.39,596.52,595.39,596.43,335.738,2025-04-03 10:44:59.999,200031.98383,980,232.302,138403.79126,0
9285,2025-04-03 10:45:00,596.44,596.83,596.32,596.48,486.843,2025-04-03 10:45:59.999,290494.62209,1309,105.96,63212.23679,0
9286,2025-04-03 10:46:00,596.48,596.65,596.32,596.59,180.151,2025-04-03 10:46:59.999,107449.41566,593,115.867,69109.84677,0
9287,2025-04-03 10:47:00,596.59,597.0,596.59,596.92,313.916,2025-04-03 10:47:59.999,187337.89257,928,239.11,142693.5674,0
9288,2025-04-03 10:48:00,596.92,596.93,595.89,595.9,301.208,2025-04-03 10:48:59.999,179590.71039,948,27.839,16602.59795,0
9289,2025-04-03 10:49:00,595.9,595.92,595.5,595.66,242.039,2025-04-03 10:49:59.999,144173.91435,1167,85.858,51138.55072,0
9290,2025-04-03 10:50:00,595.67,595.9,595.5,595.8,158.753,2025-04-03 10:50:59.999,94575.45929,759,61.982,36924.54994,0
9291,2025-04-03 10:51:00,595.81,596.0,595.64,595.67,214.403,2025-04-03 10:51:59.999,127740.34375,684,75.485,44977.92504,0
9292,2025-04-03 10:52:00,595.66,595.67,595.0,595.26,612.865,2025-04-03 10:52:59.999,364781.03184,1384,223.014,132732.63734,0
9293,2025-04-03 10:53:00,595.26,595.45,594.72,594.86,293.78,2025-04-03 10:53:59.999,174801.29228,967,50.38,29971.47733,0
9294,2025-04-03 10:54:00,594.86,594.87,594.38,594.72,391.246,2025-04-03 10:54:59.999,232618.54612,986,194.528,115656.03136,0
9295,2025-04-03 10:55:00,594.72,594.88,594.38,594.49,79.745,2025-04-03 10:55:59.999,47418.03161,637,25.743,15307.74589,0
9296,2025-04-03 10:56:00,594.5,594.5,594.3,594.33,430.969,2025-04-03 10:56:59.999,256146.59304,869,263.68,156709.60225,0
9297,2025-04-03 10:57:00,594.34,594.37,594.0,594.04,410.883,2025-04-03 10:57:59.999,244164.93123,1351,218.258,129703.24006,0
9298,2025-04-03 10:58:00,594.04,594.32,594.0,594.31,128.925,2025-04-03 10:58:59.999,76595.08296,675,64.272,38185.2587,0
9299,2025-04-03 10:59:00,594.32,594.43,594.3,594.31,118.13,2025-04-03 10:59:59.999,70211.63507,411,30.644,18213.73546,0
9300,2025-04-03 11:00:00,594.3,594.34,593.82,594.19,377.01,2025-04-03 11:00:59.999,223961.95793,1734,184.89,109835.29783,0
9301,2025-04-03 11:01:00,594.2,594.29,593.77,594.1,197.784,2025-04-03 11:01:59.999,117505.41832,1201,79.839,47436.04009,0
9302,2025-04-03 11:02:00,594.1,594.11,593.75,593.88,258.635,2025-04-03 11:02:59.999,153594.71271,932,37.201,22092.23031,0
9303,2025-04-03 11:03:00,593.87,593.88,593.07,593.32,379.297,2025-04-03 11:03:59.999,225042.12014,1942,218.592,129682.65384,0
9304,2025-04-03 11:04:00,593.33,593.6,593.01,593.16,284.709,2025-04-03 11:04:59.999,168900.55641,1611,63.415,37627.60419,0
9305,2025-04-03 11:05:00,593.16,593.47,592.78,592.81,346.734,2025-04-03 11:05:59.999,205629.54449,1413,89.575,53128.69228,0
9306,2025-04-03 11:06:00,592.82,593.75,592.61,593.74,233.81,2025-04-03 11:06:59.999,138654.52616,1299,144.231,85531.33268,0
9307,2025-04-03 11:07:00,593.74,594.78,593.74,594.68,433.146,2025-04-03 11:07:59.999,257386.64082,1571,374.951,222795.13175,0
9308,2025-04-03 11:08:00,594.68,594.87,594.59,594.69,213.589,2025-04-03 11:08:59.999,127011.09798,735,125.852,74836.59167,0
9309,2025-04-03 11:09:00,594.68,595.0,594.29,594.6,283.072,2025-04-03 11:09:59.999,168332.49768,1246,73.932,43957.78331,0
9310,2025-04-03 11:10:00,594.61,595.29,594.34,595.13,341.023,2025-04-03 11:10:59.999,202820.04494,1110,243.082,144551.38699,0
9311,2025-04-03 11:11:00,595.12,595.38,594.81,594.81,61.905,2025-04-03 11:11:59.999,36838.60227,677,20.501,12201.17496,0
9312,2025-04-03 11:12:00,594.81,595.49,594.63,595.49,100.534,2025-04-03 11:12:59.999,59814.97828,1041,53.709,31958.77081,0
9313,2025-04-03 11:13:00,595.49,595.8,595.15,595.15,124.861,2025-04-03 11:13:59.999,74357.66969,835,55.449,33025.58498,0
9314,2025-04-03 11:14:00,595.15,595.71,595.15,595.6,113.843,2025-04-03 11:14:59.999,67796.71379,718,66.527,39615.93757,0
9315,2025-04-03 11:15:00,595.6,595.6,595.0,595.37,139.029,2025-04-03 11:15:59.999,82755.48291,1419,57.653,34318.39044,0
9316,2025-04-03 11:16:00,595.37,595.37,594.92,595.14,144.889,2025-04-03 11:16:59.999,86222.36226,1420,85.319,50772.83753,0
9317,2025-04-03 11:17:00,595.15,595.55,595.1,595.3,209.864,2025-04-03 11:17:59.999,124930.91337,1061,133.532,79490.92233,0
9318,2025-04-03 11:18:00,595.3,595.38,594.5,594.88,135.716,2025-04-03 11:18:59.999,80739.06403,1477,28.559,16992.11609,0
9319,2025-04-03 11:19:00,594.88,595.0,594.1,594.11,90.854,2025-04-03 11:19:59.999,54007.24107,1086,15.976,9498.78723,0
9320,2025-04-03 11:20:00,594.1,594.11,593.7,593.89,139.275,2025-04-03 11:20:59.999,82711.32597,752,40.469,24033.16768,0
9321,2025-04-03 11:21:00,593.89,593.89,593.32,593.69,165.584,2025-04-03 11:21:59.999,98285.30244,1107,83.135,49344.31927,0
9322,2025-04-03 11:22:00,593.7,593.7,593.51,593.67,256.631,2025-04-03 11:22:59.999,152332.69575,567,180.325,107035.27623,0
9323,2025-04-03 11:23:00,593.66,593.67,593.37,593.56,90.674,2025-04-03 11:23:59.999,53812.21968,411,50.776,30134.00766,0
9324,2025-04-03 11:24:00,593.56,593.9,593.48,593.53,126.225,2025-04-03 11:24:59.999,74935.06282,433,94.406,56046.15964,0
9325,2025-04-03 11:25:00,593.52,593.59,593.3,593.47,111.848,2025-04-03 11:25:59.999,66380.89612,507,32.975,19568.81784,0
9326,2025-04-03 11:26:00,593.47,594.09,593.44,594.02,57.948,2025-04-03 11:26:59.999,34410.57719,588,36.882,21899.97484,0
9327,2025-04-03 11:27:00,594.03,594.11,593.35,593.4,116.535,2025-04-03 11:27:59.999,69200.13371,615,24.906,14787.41009,0
9328,2025-04-03 11:28:00,593.41,593.73,593.19,593.69,143.938,2025-04-03 11:28:59.999,85424.07789,566,61.368,36422.42504,0
9329,2025-04-03 11:29:00,593.68,593.88,593.5,593.51,84.948,2025-04-03 11:29:59.999,50439.77497,466,31.131,18484.09649,0
9330,2025-04-03 11:30:00,593.51,593.51,593.2,593.44,127.612,2025-04-03 11:30:59.999,75718.87205,718,84.296,50018.68657,0
9331,2025-04-03 11:31:00,593.45,593.45,592.7,593.08,243.936,2025-04-03 11:31:59.999,144655.83263,877,65.735,38979.86157,0
9332,2025-04-03 11:32:00,593.08,593.43,592.65,592.69,105.401,2025-04-03 11:32:59.999,62505.98015,805,28.737,17044.63497,0
9333,2025-04-03 11:33:00,592.7,593.51,592.69,593.37,118.083,2025-04-03 11:33:59.999,70042.43876,743,55.826,33106.18201,0
9334,2025-04-03 11:34:00,593.37,594.3,593.37,594.3,93.054,2025-04-03 11:34:59.999,55259.52851,767,59.669,35434.71477,0
9335,2025-04-03 11:35:00,594.3,594.5,594.13,594.13,118.494,2025-04-03 11:35:59.999,70417.6033,716,34.7,20622.20042,0
9336,2025-04-03 11:36:00,594.13,594.34,594.0,594.34,156.381,2025-04-03 11:36:59.999,92913.57346,630,108.056,64203.6181,0
9337,2025-04-03 11:37:00,594.34,594.55,593.94,593.99,209.934,2025-04-03 11:37:59.999,124731.26894,665,75.661,44960.04225,0
9338,2025-04-03 11:38:00,593.98,594.0,593.65,593.77,185.724,2025-04-03 11:38:59.999,110288.92964,747,45.496,27017.55594,0
9339,2025-04-03 11:39:00,593.77,594.6,593.72,594.32,196.262,2025-04-03 11:39:59.999,116632.40986,682,128.664,76460.80228,0
9340,2025-04-03 11:40:00,594.31,594.65,594.31,594.41,221.782,2025-04-03 11:40:59.999,131832.48934,674,132.809,78945.29607,0
9341,2025-04-03 11:41:00,594.42,594.42,594.01,594.11,170.43,2025-04-03 11:41:59.999,101257.36908,562,87.009,51696.48912,0
9342,2025-04-03 11:42:00,594.11,594.69,594.11,594.68,145.641,2025-04-03 11:42:59.999,86557.75574,744,98.16,58338.13073,0
9343,2025-04-03 11:43:00,594.69,594.7,594.02,594.03,276.634,2025-04-03 11:43:59.999,164429.13053,704,68.351,40625.45082,0
9344,2025-04-03 11:44:00,594.03,594.19,593.82,594.09,113.48,2025-04-03 11:44:59.999,67411.56653,728,46.057,27359.50746,0
9345,2025-04-03 11:45:00,594.08,594.19,593.49,593.89,336.007,2025-04-03 11:45:59.999,199490.17934,1039,221.707,131633.63169,0
9346,2025-04-03 11:46:00,593.9,594.5,593.71,593.94,293.468,2025-04-03 11:46:59.999,174360.94481,1323,96.294,57197.60681,0
9347,2025-04-03 11:47:00,593.94,594.12,593.73,593.94,93.404,2025-04-03 11:47:59.999,55474.45147,814,49.49,29393.93688,0
9348,2025-04-03 11:48:00,593.95,593.97,593.17,593.17,273.126,2025-04-03 11:48:59.999,162126.54942,861,9.59,5692.9696,0
9349,2025-04-03 11:49:00,593.17,593.66,592.96,593.65,603.454,2025-04-03 11:49:59.999,358048.57551,1221,255.538,151605.44117,0
9350,2025-04-03 11:50:00,593.66,593.71,593.3,593.43,125.638,2025-04-03 11:50:59.999,74574.88833,744,60.549,35942.29669,0
9351,2025-04-03 11:51:00,593.43,593.44,593.26,593.37,40.8,2025-04-03 11:51:59.999,24209.05598,550,21.915,13003.25781,0
9352,2025-04-03 11:52:00,593.38,593.38,592.95,593.0,105.087,2025-04-03 11:52:59.999,62332.27498,527,37.249,22090.66295,0
9353,2025-04-03 11:53:00,593.01,593.01,592.9,592.9,217.029,2025-04-03 11:53:59.999,128686.9147,303,174.206,103294.73712,0
9354,2025-04-03 11:54:00,592.9,593.26,592.9,593.24,211.036,2025-04-03 11:54:59.999,125138.41618,425,169.934,100763.08995,0
9355,2025-04-03 11:55:00,593.25,593.4,593.2,593.32,101.722,2025-04-03 11:55:59.999,60353.29132,710,44.306,26287.17055,0
9356,2025-04-03 11:56:00,593.31,593.48,593.19,593.19,129.303,2025-04-03 11:56:59.999,76723.12387,690,77.418,45936.94752,0
9357,2025-04-03 11:57:00,593.2,593.28,593.0,593.0,82.19,2025-04-03 11:57:59.999,48753.33486,407,25.904,15365.75452,0
9358,2025-04-03 11:58:00,593.0,593.07,592.8,592.91,234.366,2025-04-03 11:58:59.999,138966.85293,601,21.169,12551.9597,0
9359,2025-04-03 11:59:00,592.92,593.48,592.91,593.19,263.557,2025-04-03 11:59:59.999,156311.43553,561,198.402,117661.09769,0
9360,2025-04-03 12:00:00,593.2,593.7,592.71,593.57,176.357,2025-04-03 12:00:59.999,104598.06015,1515,107.991,64049.00524,0
9361,2025-04-03 12:01:00,593.57,593.7,593.4,593.55,122.206,2025-04-03 12:01:59.999,72534.2621,826,24.836,14741.4162,0
9362,2025-04-03 12:02:00,593.54,593.63,592.99,592.99,142.514,2025-04-03 12:02:59.999,84551.22005,792,13.31,7898.55805,0
9363,2025-04-03 12:03:00,592.99,593.17,592.58,592.9,261.732,2025-04-03 12:03:59.999,155179.35368,1381,153.95,91281.0295,0
9364,2025-04-03 12:04:00,592.9,593.15,592.75,593.13,126.449,2025-04-03 12:04:59.999,74979.2396,759,55.771,33068.83018,0
9365,2025-04-03 12:05:00,593.13,593.24,592.83,593.11,240.292,2025-04-03 12:05:59.999,142491.27308,1054,158.129,93761.05713,0
9366,2025-04-03 12:06:00,593.11,593.2,592.51,593.0,356.362,2025-04-03 12:06:59.999,211223.62677,1016,62.882,37282.04097,0
9367,2025-04-03 12:07:00,593.0,593.37,592.94,593.37,81.784,2025-04-03 12:07:59.999,48509.17656,566,52.794,31311.65481,0
9368,2025-04-03 12:08:00,593.38,593.5,593.27,593.37,56.524,2025-04-03 12:08:59.999,33541.70284,504,15.094,8956.41616,0
9369,2025-04-03 12:09:00,593.38,593.95,593.26,593.95,93.125,2025-04-03 12:09:59.999,55272.01676,658,62.99,37389.32623,0
9370,2025-04-03 12:10:00,593.95,593.95,593.59,593.6,61.792,2025-04-03 12:10:59.999,36683.21967,385,14.261,8466.32488,0
9371,2025-04-03 12:11:00,593.6,593.6,593.2,593.43,91.797,2025-04-03 12:11:59.999,54474.61732,413,16.272,9654.61018,0
9372,2025-04-03 12:12:00,593.43,594.2,593.3,594.2,211.173,2025-04-03 12:12:59.999,125409.11346,407,165.555,98330.93118,0
9373,2025-04-03 12:13:00,594.2,594.38,593.82,594.38,57.082,2025-04-03 12:13:59.999,33911.45133,447,34.813,20682.88282,0
9374,2025-04-03 12:14:00,594.37,594.37,593.95,593.95,58.203,2025-04-03 12:14:59.999,34580.97871,398,16.834,10002.00234,0
9375,2025-04-03 12:15:00,593.95,593.95,593.27,593.29,77.82,2025-04-03 12:15:59.999,46184.08635,496,23.476,13929.65635,0
9376,2025-04-03 12:16:00,593.29,593.94,593.2,593.94,89.29,2025-04-03 12:16:59.999,53005.5407,616,59.342,35229.48259,0
9377,2025-04-03 12:17:00,593.93,594.1,593.78,593.79,113.29,2025-04-03 12:17:59.999,67290.08168,427,31.179,18517.43642,0
9378,2025-04-03 12:18:00,593.78,594.37,593.78,594.01,278.279,2025-04-03 12:18:59.999,165342.70021,574,54.709,32498.545,0
9379,2025-04-03 12:19:00,594.01,594.26,593.9,594.26,56.473,2025-04-03 12:19:59.999,33544.85692,212,21.509,12776.79365,0
9380,2025-04-03 12:20:00,594.27,594.27,593.6,593.95,181.049,2025-04-03 12:20:59.999,107527.93263,625,66.755,39642.009,0
9381,2025-04-03 12:21:00,593.95,594.34,593.95,594.08,240.376,2025-04-03 12:21:59.999,142827.50172,526,36.67,21786.13637,0
9382,2025-04-03 12:22:00,594.09,594.22,593.78,594.13,90.414,2025-04-03 12:22:59.999,53706.86534,476,35.832,21283.20828,0
9383,2025-04-03 12:23:00,594.13,594.14,593.62,593.63,110.894,2025-04-03 12:23:59.999,65873.88389,471,26.335,15642.99073,0
9384,2025-04-03 12:24:00,593.62,593.76,593.41,593.58,98.922,2025-04-03 12:24:59.999,58726.45662,416,61.147,36300.41853,0
9385,2025-04-03 12:25:00,593.59,593.59,593.0,593.12,131.377,2025-04-03 12:25:59.999,77928.05608,400,34.521,20476.85765,0
9386,2025-04-03 12:26:00,593.12,593.26,592.71,592.71,87.629,2025-04-03 12:26:59.999,51958.74848,328,12.005,7119.69387,0
9387,2025-04-03 12:27:00,592.72,592.72,591.85,592.1,709.891,2025-04-03 12:27:59.999,420510.10125,1033,220.532,130587.6084,0
9388,2025-04-03 12:28:00,592.1,592.34,592.09,592.15,219.974,2025-04-03 12:28:59.999,130270.95174,454,104.342,61785.23398,0
9389,2025-04-03 12:29:00,592.16,592.33,591.93,592.26,191.296,2025-04-03 12:29:59.999,113275.33111,376,38.734,22936.4104,0
9390,2025-04-03 12:30:00,592.26,592.92,592.15,592.42,321.405,2025-04-03 12:30:59.999,190420.11392,514,228.688,135489.3205,0
9391,2025-04-03 12:31:00,592.42,593.08,592.42,593.05,291.498,2025-04-03 12:31:59.999,172828.48028,649,225.133,133486.10127,0
9392,2025-04-03 12:32:00,593.05,593.05,591.96,592.08,156.977,2025-04-03 12:32:59.999,92977.39261,719,42.363,25093.79127,0
9393,2025-04-03 12:33:00,592.09,592.68,592.08,592.68,96.799,2025-04-03 12:33:59.999,57342.32692,542,54.531,32304.25872,0
9394,2025-04-03 12:34:00,592.68,593.0,592.61,592.83,69.758,2025-04-03 12:34:59.999,41350.69854,677,42.236,25034.59494,0
9395,2025-04-03 12:35:00,592.84,593.08,592.63,592.97,121.035,2025-04-03 12:35:59.999,71762.74529,1112,51.531,30553.4872,0
9396,2025-04-03 12:36:00,592.97,592.97,592.5,592.64,91.194,2025-04-03 12:36:59.999,54040.85687,1247,26.019,15418.31552,0
9397,2025-04-03 12:37:00,592.65,592.65,591.66,591.79,286.608,2025-04-03 12:37:59.999,169683.78998,1543,107.889,63870.12614,0
9398,2025-04-03 12:38:00,591.79,592.3,591.76,592.17,89.426,2025-04-03 12:38:59.999,52941.44344,1227,36.878,21831.49395,0
9399,2025-04-03 12:39:00,592.18,592.38,591.82,591.95,109.783,2025-04-03 12:39:59.999,65001.0985,1079,33.555,19865.80216,0
9400,2025-04-03 12:40:00,591.94,592.58,591.83,592.03,151.328,2025-04-03 12:40:59.999,89611.90287,1044,55.112,32632.66725,0
9401,2025-04-03 12:41:00,592.02,592.23,591.5,591.7,162.741,2025-04-03 12:41:59.999,96312.41329,780,38.022,22499.91016,0
9402,2025-04-03 12:42:00,591.7,591.85,591.42,591.85,157.804,2025-04-03 12:42:59.999,93353.45816,462,56.26,33284.16282,0
9403,2025-04-03 12:43:00,591.85,591.86,590.23,590.41,1202.924,2025-04-03 12:43:59.999,710580.18268,2839,414.171,244620.86668,0
9404,2025-04-03 12:44:00,590.41,590.49,588.0,588.11,3965.995,2025-04-03 12:44:59.999,2336373.88028,8773,630.725,371545.58446,0
9405,2025-04-03 12:45:00,588.11,588.49,587.0,588.45,3442.834,2025-04-03 12:45:59.999,2023124.92202,6956,946.739,556297.94444,0
9406,2025-04-03 12:46:00,588.46,588.97,587.21,587.25,722.685,2025-04-03 12:46:59.999,424897.19236,3871,334.267,196575.46424,0
9407,2025-04-03 12:47:00,587.25,587.37,585.68,585.69,1842.1,2025-04-03 12:47:59.999,1080156.40548,6004,642.221,376616.18699,0
9408,2025-04-03 12:48:00,585.68,586.1,585.28,585.63,1092.896,2025-04-03 12:48:59.999,640003.35378,5325,438.194,256621.29464,0
9409,2025-04-03 12:49:00,585.63,586.33,585.0,585.99,828.308,2025-04-03 12:49:59.999,485044.63622,4914,524.094,306894.16731,0
9410,2025-04-03 12:50:00,585.99,586.54,585.65,586.16,728.583,2025-04-03 12:50:59.999,426985.05756,3505,293.418,171967.00329,0
9411,2025-04-03 12:51:00,586.16,586.65,585.5,585.84,721.018,2025-04-03 12:51:59.999,422503.46645,2285,202.786,118830.54326,0
9412,2025-04-03 12:52:00,585.84,587.3,585.73,587.1,391.045,2025-04-03 12:52:59.999,229303.77122,2215,269.488,158016.30476,0
9413,2025-04-03 12:53:00,587.11,587.85,586.83,586.95,395.911,2025-04-03 12:53:59.999,232546.5686,1898,233.003,136858.32895,0
9414,2025-04-03 12:54:00,586.95,587.42,586.68,587.11,692.822,2025-04-03 12:54:59.999,406755.32422,1816,419.528,246303.40782,0
9415,2025-04-03 12:55:00,587.11,587.28,586.0,586.35,271.259,2025-04-03 12:55:59.999,159100.24706,1536,124.121,72820.18633,0
9416,2025-04-03 12:56:00,586.34,586.7,585.67,585.67,316.343,2025-04-03 12:56:59.999,185441.11453,1588,92.068,53987.62709,0
9417,2025-04-03 12:57:00,585.67,585.97,585.16,585.44,758.149,2025-04-03 12:57:59.999,443845.13099,1811,291.345,170553.07664,0
9418,2025-04-03 12:58:00,585.44,586.15,584.84,586.03,1126.947,2025-04-03 12:58:59.999,659416.38673,2843,333.326,195046.84951,0
9419,2025-04-03 12:59:00,586.03,586.11,585.14,585.15,387.35,2025-04-03 12:59:59.999,226842.50268,1650,165.594,96990.22668,0
9420,2025-04-03 13:00:00,585.14,585.5,584.84,585.23,1104.919,2025-04-03 13:00:59.999,646455.27709,2301,846.654,495335.7178,0
9421,2025-04-03 13:01:00,585.24,586.36,585.24,586.01,482.375,2025-04-03 13:01:59.999,282574.25824,2550,317.446,185954.97235,0
9422,2025-04-03 13:02:00,586.01,586.45,585.99,586.15,515.466,2025-04-03 13:02:59.999,302128.34626,1054,222.955,130690.62651,0
9423,2025-04-03 13:03:00,586.15,586.69,586.08,586.37,441.564,2025-04-03 13:03:59.999,258921.42359,1291,344.303,201891.84746,0
9424,2025-04-03 13:04:00,586.37,587.25,586.36,586.96,1131.364,2025-04-03 13:04:59.999,664093.19861,1523,367.18,215475.60898,0
9425,2025-04-03 13:05:00,586.96,586.96,586.37,586.66,899.884,2025-04-03 13:05:59.999,527868.27322,1432,157.744,92529.20885,0
9426,2025-04-03 13:06:00,586.66,586.73,586.09,586.23,498.255,2025-04-03 13:06:59.999,292157.8823,1416,313.411,183754.61865,0
9427,2025-04-03 13:07:00,586.22,586.3,585.92,586.02,457.788,2025-04-03 13:07:59.999,268302.98357,685,49.889,29239.55283,0
9428,2025-04-03 13:08:00,586.02,586.67,585.81,586.49,261.077,2025-04-03 13:08:59.999,153018.09376,1384,153.165,89770.65111,0
9429,2025-04-03 13:09:00,586.5,586.86,586.49,586.58,536.914,2025-04-03 13:09:59.999,314997.70362,911,103.17,60528.04533,0
9430,2025-04-03 13:10:00,586.58,587.21,586.58,587.2,314.237,2025-04-03 13:10:59.999,184441.02671,721,215.748,126633.52587,0
9431,2025-04-03 13:11:00,587.21,587.46,587.2,587.42,440.047,2025-04-03 13:11:59.999,258435.71929,919,334.822,196641.23969,0
9432,2025-04-03 13:12:00,587.42,587.46,587.07,587.07,289.716,2025-04-03 13:12:59.999,170150.97502,692,116.238,68267.72618,0
9433,2025-04-03 13:13:00,587.07,587.07,586.48,586.49,757.573,2025-04-03 13:13:59.999,444494.13164,980,172.726,101340.26523,0
9434,2025-04-03 13:14:00,586.49,586.49,585.98,586.01,424.779,2025-04-03 13:14:59.999,248976.98828,865,188.934,110737.86496,0
9435,2025-04-03 13:15:00,586.02,586.11,585.8,586.11,280.898,2025-04-03 13:15:59.999,164580.43544,907,191.243,112050.62244,0
9436,2025-04-03 13:16:00,586.11,586.6,585.95,585.97,370.853,2025-04-03 13:16:59.999,217410.11191,1260,195.978,114895.63342,0
9437,2025-04-03 13:17:00,585.97,586.62,585.8,586.36,296.278,2025-04-03 13:17:59.999,173669.78364,1036,164.582,96484.23674,0
9438,2025-04-03 13:18:00,586.36,586.42,585.93,586.42,261.658,2025-04-03 13:18:59.999,153362.85924,1055,158.088,92655.57442,0
9439,2025-04-03 13:19:00,586.43,587.32,586.34,586.72,288.507,2025-04-03 13:19:59.999,169316.70279,1376,166.281,97582.59292,0
9440,2025-04-03 13:20:00,586.73,586.73,585.65,585.65,237.484,2025-04-03 13:20:59.999,139182.97386,1036,92.359,54128.89115,0
9441,2025-04-03 13:21:00,585.65,585.9,584.5,584.7,1383.017,2025-04-03 13:21:59.999,808951.76525,2291,495.86,290115.27761,0
9442,2025-04-03 13:22:00,584.71,585.4,584.7,585.17,583.387,2025-04-03 13:22:59.999,341323.22385,1783,304.635,178223.70632,0
9443,2025-04-03 13:23:00,585.17,585.34,584.86,584.88,342.855,2025-04-03 13:23:59.999,200622.2331,1101,111.177,65054.62561,0
9444,2025-04-03 13:24:00,584.89,585.56,584.88,585.04,380.435,2025-04-03 13:24:59.999,222605.01411,1398,153.198,89631.95633,0
9445,2025-04-03 13:25:00,585.04,586.14,585.04,586.08,363.309,2025-04-03 13:25:59.999,212753.72872,1624,292.088,171039.74963,0
9446,2025-04-03 13:26:00,586.07,586.42,585.94,586.25,323.892,2025-04-03 13:26:59.999,189878.16559,990,261.865,153516.11195,0
9447,2025-04-03 13:27:00,586.26,586.38,585.9,586.16,220.616,2025-04-03 13:27:59.999,129301.77744,775,90.93,53294.37028,0
9448,2025-04-03 13:28:00,586.16,586.66,586.0,586.4,337.032,2025-04-03 13:28:59.999,197613.05054,1391,230.521,135157.79638,0
9449,2025-04-03 13:29:00,586.4,586.74,586.3,586.57,269.122,2025-04-03 13:29:59.999,157845.40316,1068,152.734,89575.97324,0
9450,2025-04-03 13:30:00,586.57,587.46,586.22,587.29,524.667,2025-04-03 13:30:59.999,307927.56859,1734,312.141,183189.34416,0
9451,2025-04-03 13:31:00,587.3,589.16,587.16,588.98,735.163,2025-04-03 13:31:59.999,432415.18519,2931,536.759,315710.97527,0
9452,2025-04-03 13:32:00,588.98,590.23,588.18,589.94,1093.984,2025-04-03 13:32:59.999,644442.03559,3562,710.356,418372.63715,0
9453,2025-04-03 13:33:00,589.94,591.37,589.51,590.86,903.431,2025-04-03 13:33:59.999,533366.12828,3041,484.188,285842.43008,0
9454,2025-04-03 13:34:00,590.86,590.89,589.83,590.19,491.491,2025-04-03 13:34:59.999,290120.95321,2158,249.163,147074.03392,0
9455,2025-04-03 13:35:00,590.2,590.2,588.4,588.56,975.348,2025-04-03 13:35:59.999,574477.76613,2923,486.688,286638.7314,0
9456,2025-04-03 13:36:00,588.58,588.58,587.4,587.7,695.323,2025-04-03 13:36:59.999,408776.61347,3008,269.329,158279.88782,0
9457,2025-04-03 13:37:00,587.7,588.57,587.53,588.26,303.49,2025-04-03 13:37:59.999,178448.17182,2422,171.255,100694.55466,0
9458,2025-04-03 13:38:00,588.26,589.72,588.25,589.6,439.874,2025-04-03 13:38:59.999,259070.97369,1947,313.4,184564.80949,0
9459,2025-04-03 13:39:00,589.61,590.4,589.49,590.03,424.671,2025-04-03 13:39:59.999,250546.69379,2185,256.362,151228.98633,0
9460,2025-04-03 13:40:00,590.02,590.02,588.16,588.17,383.169,2025-04-03 13:40:59.999,225714.0239,1696,154.39,90969.15982,0
9461,2025-04-03 13:41:00,588.16,589.13,588.0,588.73,408.26,2025-04-03 13:41:59.999,240257.80807,1343,223.81,131694.45012,0
9462,2025-04-03 13:42:00,588.73,588.73,587.55,588.27,211.137,2025-04-03 13:42:59.999,124123.93342,1122,104.303,61308.26445,0
9463,2025-04-03 13:43:00,588.27,588.55,587.61,587.69,242.139,2025-04-03 13:43:59.999,142403.89244,1114,120.789,71032.79838,0
9464,2025-04-03 13:44:00,587.7,588.46,587.55,588.17,217.746,2025-04-03 13:44:59.999,128041.54129,804,114.996,67627.31606,0
9465,2025-04-03 13:45:00,588.17,588.22,587.25,587.25,466.604,2025-04-03 13:45:59.999,274215.94687,2021,273.65,160811.91784,0
9466,2025-04-03 13:46:00,587.25,588.07,587.06,587.92,356.93,2025-04-03 13:46:59.999,209718.54235,1903,240.34,141216.20375,0
9467,2025-04-03 13:47:00,587.92,588.0,586.7,586.74,440.511,2025-04-03 13:47:59.999,258641.39324,1705,180.41,105921.13425,0
9468,2025-04-03 13:48:00,586.73,587.56,586.55,587.56,490.168,2025-04-03 13:48:59.999,287645.58155,1660,228.187,133933.95759,0
9469,2025-04-03 13:49:00,587.57,587.57,586.6,586.83,269.498,2025-04-03 13:49:59.999,158151.06794,1277,72.647,42629.79256,0
9470,2025-04-03 13:50:00,586.82,588.0,586.82,587.93,310.562,2025-04-03 13:50:59.999,182431.13248,1168,201.972,118650.46869,0
9471,2025-04-03 13:51:00,587.93,588.03,587.31,587.91,345.07,2025-04-03 13:51:59.999,202813.96209,1077,176.352,103644.32032,0
9472,2025-04-03 13:52:00,587.9,588.5,587.56,588.0,424.043,2025-04-03 13:52:59.999,249336.46135,1071,207.372,121925.37613,0
9473,2025-04-03 13:53:00,588.0,588.18,587.36,587.37,216.523,2025-04-03 13:53:59.999,127256.0614,966,103.365,60751.1946,0
9474,2025-04-03 13:54:00,587.36,587.36,586.51,586.81,392.733,2025-04-03 13:54:59.999,230496.93788,997,167.807,98460.45804,0
9475,2025-04-03 13:55:00,586.82,587.5,586.81,586.93,284.867,2025-04-03 13:55:59.999,167275.23837,1030,197.114,115749.44571,0
9476,2025-04-03 13:56:00,586.93,587.2,586.74,587.08,300.061,2025-04-03 13:56:59.999,176138.85718,720,213.861,125537.31376,0
9477,2025-04-03 13:57:00,587.08,587.19,586.91,587.18,122.762,2025-04-03 13:57:59.999,72060.59287,402,82.64,48508.6739,0
9478,2025-04-03 13:58:00,587.18,587.4,586.9,587.39,325.645,2025-04-03 13:58:59.999,191172.91866,751,294.965,173157.73803,0
9479,2025-04-03 13:59:00,587.4,587.9,587.39,587.84,246.074,2025-04-03 13:59:59.999,144607.99566,960,164.154,96459.98319,0
9480,2025-04-03 14:00:00,587.85,587.91,586.1,587.33,1286.627,2025-04-03 14:00:59.999,755143.1018,4207,497.441,291954.79021,0
9481,2025-04-03 14:01:00,587.33,587.48,586.27,586.8,425.142,2025-04-03 14:01:59.999,249442.62259,1578,324.776,190552.68202,0
9482,2025-04-03 14:02:00,586.79,587.6,586.49,586.63,209.546,2025-04-03 14:02:59.999,122980.65352,1295,104.894,61551.50098,0
9483,2025-04-03 14:03:00,586.64,586.87,586.06,586.4,490.156,2025-04-03 14:03:59.999,287368.45333,1168,235.912,138321.71486,0
9484,2025-04-03 14:04:00,586.39,586.87,586.02,586.24,223.138,2025-04-03 14:04:59.999,130846.95698,1015,117.58,68945.48233,0
9485,2025-04-03 14:05:00,586.24,586.24,585.71,586.21,390.075,2025-04-03 14:05:59.999,228559.96429,1084,207.734,121720.5826,0
9486,2025-04-03 14:06:00,586.21,586.41,585.94,586.0,268.095,2025-04-03 14:06:59.999,157158.24384,1217,139.208,81604.45288,0
9487,2025-04-03 14:07:00,585.99,585.99,585.2,585.35,574.124,2025-04-03 14:07:59.999,336166.04579,1705,200.286,117281.89549,0
9488,2025-04-03 14:08:00,585.35,585.82,584.36,584.36,537.22,2025-04-03 14:08:59.999,314256.88855,2599,201.722,117987.4439,0
9489,2025-04-03 14:09:00,584.36,584.44,583.5,583.75,734.871,2025-04-03 14:09:59.999,429047.19852,3883,309.466,180675.51441,0
9490,2025-04-03 14:10:00,583.74,584.0,583.49,583.62,290.676,2025-04-03 14:10:59.999,169670.29106,2264,131.269,76618.36345,0
9491,2025-04-03 14:11:00,583.62,584.2,583.51,584.19,290.889,2025-04-03 14:11:59.999,169864.22249,1599,158.892,92778.97399,0
9492,2025-04-03 14:12:00,584.19,584.36,583.32,583.47,249.144,2025-04-03 14:12:59.999,145404.77261,1919,112.568,65694.5367,0
9493,2025-04-03 14:13:00,583.47,583.47,582.27,583.05,976.493,2025-04-03 14:13:59.999,569064.45881,2731,255.636,148959.40873,0
9494,2025-04-03 14:14:00,583.05,583.24,582.26,582.55,558.942,2025-04-03 14:14:59.999,325650.95493,1513,255.412,148806.22235,0
9495,2025-04-03 14:15:00,582.55,583.85,582.55,583.84,362.168,2025-04-03 14:15:59.999,211219.08726,1669,209.574,122208.66749,0
9496,2025-04-03 14:16:00,583.85,583.85,583.04,583.28,398.368,2025-04-03 14:16:59.999,232365.76524,2510,222.473,129751.54162,0
9497,2025-04-03 14:17:00,583.29,584.4,583.28,583.95,502.1,2025-04-03 14:17:59.999,293236.9384,2512,347.51,202949.75547,0
9498,2025-04-03 14:18:00,583.94,584.02,582.89,582.99,347.342,2025-04-03 14:18:59.999,202630.28608,1565,160.073,93385.1438,0
9499,2025-04-03 14:19:00,582.99,583.5,582.84,583.29,205.92,2025-04-03 14:19:59.999,120071.15331,833,128.941,75181.40275,0
9500,2025-04-03 14:20:00,583.28,583.4,582.49,582.49,397.853,2025-04-03 14:20:59.999,231918.39817,1490,173.451,101126.33921,0
9501,2025-04-03 14:21:00,582.5,583.15,582.26,582.98,522.151,2025-04-03 14:21:59.999,304202.50684,1455,228.768,133284.40108,0
9502,2025-04-03 14:22:00,582.99,583.64,582.93,583.29,256.09,2025-04-03 14:22:59.999,149354.91726,1552,189.258,110373.83432,0
9503,2025-04-03 14:23:00,583.28,583.69,583.17,583.17,201.399,2025-04-03 14:23:59.999,117497.76381,897,111.718,65174.89652,0
9504,2025-04-03 14:24:00,583.18,583.3,582.3,582.51,280.628,2025-04-03 14:24:59.999,163544.68654,975,62.752,36568.5838,0
9505,2025-04-03 14:25:00,582.52,584.63,582.51,584.63,624.618,2025-04-03 14:25:59.999,364202.25348,1793,533.049,310771.01634,0
9506,2025-04-03 14:26:00,584.63,584.92,583.7,583.71,238.795,2025-04-03 14:26:59.999,139569.70149,1308,130.255,76137.99658,0
9507,2025-04-03 14:27:00,583.71,584.29,583.25,584.14,235.853,2025-04-03 14:27:59.999,137666.0109,1194,127.593,74472.87599,0
9508,2025-04-03 14:28:00,584.14,584.16,583.36,583.4,471.308,2025-04-03 14:28:59.999,275116.01138,1082,382.451,223251.22146,0
9509,2025-04-03 14:29:00,583.4,584.4,583.4,584.4,642.178,2025-04-03 14:29:59.999,375037.62531,1452,317.307,185291.37625,0
9510,2025-04-03 14:30:00,584.4,585.03,584.2,584.48,552.296,2025-04-03 14:30:59.999,322798.11665,1891,180.269,105360.48592,0
9511,2025-04-03 14:31:00,584.47,584.83,584.01,584.27,585.751,2025-04-03 14:31:59.999,342289.36995,1655,353.837,206739.44505,0
9512,2025-04-03 14:32:00,584.27,584.95,584.0,584.95,366.444,2025-04-03 14:32:59.999,214121.50768,1237,213.359,124661.04524,0
9513,2025-04-03 14:33:00,584.95,585.1,583.53,583.53,322.927,2025-04-03 14:33:59.999,188673.43997,1480,161.234,94179.70502,0
9514,2025-04-03 14:34:00,583.52,583.6,583.03,583.24,414.143,2025-04-03 14:34:59.999,241580.9713,1101,310.028,180836.39296,0
9515,2025-04-03 14:35:00,583.25,583.3,582.5,582.6,527.646,2025-04-03 14:35:59.999,307517.59747,1381,136.708,79693.14839,0
9516,2025-04-03 14:36:00,582.6,582.6,581.51,582.06,582.436,2025-04-03 14:36:59.999,338981.77709,1733,262.332,152669.39426,0
9517,2025-04-03 14:37:00,582.06,582.27,581.35,581.37,279.147,2025-04-03 14:37:59.999,162426.89177,1017,78.477,45663.97348,0
9518,2025-04-03 14:38:00,581.37,581.9,581.14,581.4,402.953,2025-04-03 14:38:59.999,234299.25705,1787,226.298,131574.05716,0
9519,2025-04-03 14:39:00,581.4,581.8,581.39,581.55,224.243,2025-04-03 14:39:59.999,130413.03275,1168,109.007,63391.35547,0
9520,2025-04-03 14:40:00,581.55,581.8,581.2,581.29,211.016,2025-04-03 14:40:59.999,122730.51001,1137,81.712,47525.0422,0
9521,2025-04-03 14:41:00,581.29,581.87,581.0,581.86,1319.757,2025-04-03 14:41:59.999,767229.31764,1847,257.099,149483.72855,0
9522,2025-04-03 14:42:00,581.87,582.13,581.36,581.36,251.044,2025-04-03 14:42:59.999,146083.63382,1503,97.932,56982.14396,0
9523,2025-04-03 14:43:00,581.37,581.44,581.13,581.36,131.656,2025-04-03 14:43:59.999,76525.04844,819,83.459,48509.2264,0
9524,2025-04-03 14:44:00,581.36,581.62,581.13,581.43,175.264,2025-04-03 14:44:59.999,101893.77517,895,80.75,46944.60295,0
9525,2025-04-03 14:45:00,581.43,581.56,580.6,580.6,328.079,2025-04-03 14:45:59.999,190610.68315,1566,108.078,62792.92879,0
9526,2025-04-03 14:46:00,580.6,581.0,580.5,580.8,272.846,2025-04-03 14:46:59.999,158449.34755,1343,99.694,57893.09453,0
9527,2025-04-03 14:47:00,580.8,580.8,580.46,580.47,190.727,2025-04-03 14:47:59.999,110741.70339,1123,86.852,50425.65872,0
9528,2025-04-03 14:48:00,580.47,580.47,579.79,580.18,1981.364,2025-04-03 14:48:59.999,1149313.1611,3161,435.618,252720.68733,0
9529,2025-04-03 14:49:00,580.19,580.57,579.85,580.21,307.071,2025-04-03 14:49:59.999,178173.23988,1333,51.14,29675.97936,0
9530,2025-04-03 14:50:00,580.21,580.34,579.25,579.51,394.72,2025-04-03 14:50:59.999,228807.03136,1524,149.418,86601.32879,0
9531,2025-04-03 14:51:00,579.51,579.84,579.09,579.12,636.502,2025-04-03 14:51:59.999,368757.59799,1675,148.584,86085.03614,0
9532,2025-04-03 14:52:00,579.11,579.3,578.46,579.3,521.88,2025-04-03 14:52:59.999,302070.82258,2048,165.725,95924.87655,0
9533,2025-04-03 14:53:00,579.3,579.43,578.73,578.94,150.319,2025-04-03 14:53:59.999,87028.43361,1121,72.548,42003.11861,0
9534,2025-04-03 14:54:00,578.94,580.21,578.93,580.18,417.282,2025-04-03 14:54:59.999,241804.11279,1214,350.286,202985.76851,0
9535,2025-04-03 14:55:00,580.18,580.86,579.73,580.83,235.813,2025-04-03 14:55:59.999,136848.73263,1395,148.191,86003.75083,0
9536,2025-04-03 14:56:00,580.82,580.82,580.0,580.09,250.579,2025-04-03 14:56:59.999,145441.31489,1248,57.482,33368.32349,0
9537,2025-04-03 14:57:00,580.1,580.75,579.93,580.28,217.274,2025-04-03 14:57:59.999,126106.10998,1343,161.701,93856.88943,0
9538,2025-04-03 14:58:00,580.28,580.7,580.01,580.01,147.048,2025-04-03 14:58:59.999,85352.45716,988,69.935,40593.61695,0
9539,2025-04-03 14:59:00,580.01,580.18,579.73,579.88,329.266,2025-04-03 14:59:59.999,190938.57758,727,203.626,118068.56765,0
9540,2025-04-03 15:00:00,579.87,580.66,579.61,580.49,276.42,2025-04-03 15:00:59.999,160340.86094,1981,119.653,69407.9044,0
9541,2025-04-03 15:01:00,580.5,581.13,580.2,580.64,365.03,2025-04-03 15:01:59.999,211919.26305,1383,292.745,169945.57297,0
9542,2025-04-03 15:02:00,580.65,581.3,580.65,580.83,109.332,2025-04-03 15:02:59.999,63517.3164,821,53.964,31348.8431,0
9543,2025-04-03 15:03:00,580.83,580.86,580.5,580.8,102.357,2025-04-03 15:03:59.999,59433.42619,734,50.11,29096.24862,0
9544,2025-04-03 15:04:00,580.8,581.3,580.79,581.1,146.963,2025-04-03 15:04:59.999,85373.93352,780,76.456,44414.11416,0
9545,2025-04-03 15:05:00,581.1,581.1,579.74,579.86,139.513,2025-04-03 15:05:59.999,80958.47542,855,17.935,10404.92693,0
9546,2025-04-03 15:06:00,579.86,580.93,579.86,580.59,107.448,2025-04-03 15:06:59.999,62371.13347,904,70.619,40993.35431,0
9547,2025-04-03 15:07:00,580.59,580.72,579.35,579.98,149.013,2025-04-03 15:07:59.999,86416.71037,1494,57.747,33487.92522,0
9548,2025-04-03 15:08:00,579.98,580.72,579.98,580.54,187.283,2025-04-03 15:08:59.999,108685.04789,941,55.25,32062.18362,0
9549,2025-04-03 15:09:00,580.53,580.68,579.91,580.68,130.783,2025-04-03 15:09:59.999,75885.19807,895,52.522,30474.50311,0
9550,2025-04-03 15:10:00,580.68,581.42,580.62,581.41,143.147,2025-04-03 15:10:59.999,83168.37178,960,89.047,51734.00733,0
9551,2025-04-03 15:11:00,581.42,583.48,581.42,582.61,579.123,2025-04-03 15:11:59.999,337558.23168,2351,463.053,269907.3332,0
9552,2025-04-03 15:12:00,582.61,582.8,582.1,582.72,147.287,2025-04-03 15:12:59.999,85791.2221,1263,82.985,48340.99239,0
9553,2025-04-03 15:13:00,582.72,583.88,582.55,583.44,300.454,2025-04-03 15:13:59.999,175235.07532,1327,210.497,122757.39351,0
9554,2025-04-03 15:14:00,583.45,583.78,582.7,582.7,254.197,2025-04-03 15:14:59.999,148251.5806,1047,81.58,47588.27117,0
9555,2025-04-03 15:15:00,582.71,583.81,582.71,583.51,137.619,2025-04-03 15:15:59.999,80298.34597,982,61.144,35671.95298,0
9556,2025-04-03 15:16:00,583.51,584.3,583.42,583.83,194.215,2025-04-03 15:16:59.999,113416.79464,1150,126.763,74026.5183,0
9557,2025-04-03 15:17:00,583.82,584.36,583.71,584.23,145.629,2025-04-03 15:17:59.999,85062.10069,1011,82.356,48104.88345,0
9558,2025-04-03 15:18:00,584.23,584.26,583.51,583.89,84.009,2025-04-03 15:18:59.999,49052.24028,857,52.199,30479.64901,0
9559,2025-04-03 15:19:00,583.9,584.2,583.81,584.01,160.787,2025-04-03 15:19:59.999,93899.57282,619,62.08,36250.88517,0
9560,2025-04-03 15:20:00,584.02,584.02,583.4,583.54,158.336,2025-04-03 15:20:59.999,92435.30635,702,76.928,44913.49214,0
9561,2025-04-03 15:21:00,583.53,583.54,583.0,583.28,125.964,2025-04-03 15:21:59.999,73461.36956,711,66.759,38930.72868,0
9562,2025-04-03 15:22:00,583.28,583.8,582.9,583.69,165.336,2025-04-03 15:22:59.999,96459.7403,683,126.232,73651.53768,0
9563,2025-04-03 15:23:00,583.7,583.99,583.31,583.51,61.547,2025-04-03 15:23:59.999,35924.77083,850,22.498,13131.70674,0
9564,2025-04-03 15:24:00,583.51,583.9,583.2,583.59,68.162,2025-04-03 15:24:59.999,39773.68895,623,23.076,13465.18579,0
9565,2025-04-03 15:25:00,583.6,583.98,583.17,583.97,131.461,2025-04-03 15:25:59.999,76708.7015,747,50.3,29359.78354,0
9566,2025-04-03 15:26:00,583.98,584.65,583.98,584.62,341.836,2025-04-03 15:26:59.999,199794.8188,1175,307.092,179488.53933,0
9567,2025-04-03 15:27:00,584.62,584.77,584.3,584.76,135.384,2025-04-03 15:27:59.999,79141.29127,604,117.444,68655.36647,0
9568,2025-04-03 15:28:00,584.76,585.38,584.26,584.36,376.729,2025-04-03 15:28:59.999,220406.21226,1405,288.302,168683.20275,0
9569,2025-04-03 15:29:00,584.35,584.35,583.9,584.1,85.408,2025-04-03 15:29:59.999,49890.86665,726,47.0,27455.14945,0
9570,2025-04-03 15:30:00,584.09,584.49,583.9,584.49,166.727,2025-04-03 15:30:59.999,97409.47268,743,45.82,26764.67607,0
9571,2025-04-03 15:31:00,584.49,584.7,584.0,584.01,128.83,2025-04-03 15:31:59.999,75291.67528,1009,58.349,34106.32436,0
9572,2025-04-03 15:32:00,584.01,584.9,584.0,584.56,89.009,2025-04-03 15:32:59.999,52028.97546,1143,55.484,32427.19938,0
9573,2025-04-03 15:33:00,584.57,584.89,584.0,584.89,139.632,2025-04-03 15:33:59.999,81584.95441,985,68.264,39891.17328,0
9574,2025-04-03 15:34:00,584.9,585.1,584.7,584.79,80.652,2025-04-03 15:34:59.999,47173.29263,820,54.972,32152.44196,0
9575,2025-04-03 15:35:00,584.79,584.81,583.8,583.8,97.789,2025-04-03 15:35:59.999,57129.29184,858,54.049,31577.49477,0
9576,2025-04-03 15:36:00,583.81,583.96,583.5,583.92,89.805,2025-04-03 15:36:59.999,52423.79584,671,31.174,18197.96263,0
9577,2025-04-03 15:37:00,583.91,584.6,583.85,584.41,79.165,2025-04-03 15:37:59.999,46251.98016,714,58.427,34136.77945,0
9578,2025-04-03 15:38:00,584.41,584.52,584.1,584.21,31.113,2025-04-03 15:38:59.999,18181.79967,404,10.765,6290.71876,0
9579,2025-04-03 15:39:00,584.22,585.0,583.9,584.96,82.805,2025-04-03 15:39:59.999,48403.49791,675,52.498,30691.78625,0
9580,2025-04-03 15:40:00,584.95,585.0,584.69,584.87,211.515,2025-04-03 15:40:59.999,123707.73291,648,95.439,55820.61685,0
9581,2025-04-03 15:41:00,584.86,585.9,584.86,585.51,266.569,2025-04-03 15:41:59.999,156027.71024,1323,228.84,133930.28218,0
9582,2025-04-03 15:42:00,585.51,586.0,585.51,585.91,272.206,2025-04-03 15:42:59.999,159446.50492,746,211.491,123875.76707,0
9583,2025-04-03 15:43:00,585.92,586.01,585.92,586.01,66.478,2025-04-03 15:43:59.999,38956.15216,227,49.705,29127.20415,0
9584,2025-04-03 15:44:00,586.0,586.49,585.93,586.49,154.918,2025-04-03 15:44:59.999,90799.5785,823,112.753,66088.104,0
9585,2025-04-03 15:45:00,586.49,586.5,585.5,585.51,166.755,2025-04-03 15:45:59.999,97717.24651,789,47.982,28107.3294,0
9586,2025-04-03 15:46:00,585.51,586.3,585.51,585.81,215.521,2025-04-03 15:46:59.999,126289.93862,952,49.957,29265.22194,0
9587,2025-04-03 15:47:00,585.81,585.81,585.3,585.44,107.49,2025-04-03 15:47:59.999,62934.12322,676,29.756,17420.1235,0
9588,2025-04-03 15:48:00,585.44,586.1,585.33,586.09,415.538,2025-04-03 15:48:59.999,243379.0051,849,123.442,72316.45109,0
9589,2025-04-03 15:49:00,586.09,586.3,585.71,585.88,90.006,2025-04-03 15:49:59.999,52740.59014,613,40.789,23900.58897,0
9590,2025-04-03 15:50:00,585.88,585.88,584.25,584.32,339.729,2025-04-03 15:50:59.999,198645.7995,1270,77.531,45328.44326,0
9591,2025-04-03 15:51:00,584.31,584.44,583.89,583.92,143.858,2025-04-03 15:51:59.999,84035.95366,904,90.554,52902.1395,0
9592,2025-04-03 15:52:00,583.93,584.4,583.81,584.4,148.573,2025-04-03 15:52:59.999,86784.5202,754,87.989,51400.43269,0
9593,2025-04-03 15:53:00,584.4,584.84,584.2,584.71,85.048,2025-04-03 15:53:59.999,49713.97903,829,54.959,32124.0852,0
9594,2025-04-03 15:54:00,584.71,585.28,584.69,585.05,136.644,2025-04-03 15:54:59.999,79933.54442,878,99.308,58089.12013,0
9595,2025-04-03 15:55:00,585.04,585.2,584.72,584.73,84.541,2025-04-03 15:55:59.999,49460.37635,778,42.623,24934.67004,0
9596,2025-04-03 15:56:00,584.72,585.39,584.71,585.39,68.834,2025-04-03 15:56:59.999,40267.14786,390,38.194,22344.14717,0
9597,2025-04-03 15:57:00,585.4,585.76,585.3,585.59,153.217,2025-04-03 15:57:59.999,89711.14903,695,115.384,67557.3549,0
9598,2025-04-03 15:58:00,585.59,586.3,585.51,586.11,137.502,2025-04-03 15:58:59.999,80561.66997,703,95.631,56030.95087,0
9599,2025-04-03 15:59:00,586.11,586.96,585.75,586.25,868.823,2025-04-03 15:59:59.999,509445.70789,1387,538.229,315571.98121,0
9600,2025-04-03 16:00:00,586.25,587.72,585.88,586.49,697.279,2025-04-03 16:00:59.999,409254.68302,2254,503.452,295521.49436,0
9601,2025-04-03 16:01:00,586.5,586.88,586.28,586.74,175.074,2025-04-03 16:01:59.999,102695.9355,1569,69.48,40757.87105,0
9602,2025-04-03 16:02:00,586.74,588.39,586.74,588.39,1445.213,2025-04-03 16:02:59.999,849286.91981,2988,1048.813,616291.00618,0
9603,2025-04-03 16:03:00,588.39,589.89,588.24,589.32,718.385,2025-04-03 16:03:59.999,423203.71985,2363,585.924,345157.80324,0
9604,2025-04-03 16:04:00,589.33,589.33,588.08,588.58,224.025,2025-04-03 16:04:59.999,131880.46824,1295,52.389,30834.04015,0
9605,2025-04-03 16:05:00,588.59,588.9,588.51,588.8,150.038,2025-04-03 16:05:59.999,88330.48269,1205,111.916,65886.74145,0
9606,2025-04-03 16:06:00,588.79,588.9,587.81,588.13,416.194,2025-04-03 16:06:59.999,244791.28266,1595,147.369,86690.99001,0
9607,2025-04-03 16:07:00,588.14,588.31,587.84,588.25,138.459,2025-04-03 16:07:59.999,81415.62229,1080,114.154,67122.839,0
9608,2025-04-03 16:08:00,588.24,588.31,587.75,588.09,98.481,2025-04-03 16:08:59.999,57917.44116,1328,39.419,23183.0833,0
9609,2025-04-03 16:09:00,588.09,588.09,587.32,587.4,181.015,2025-04-03 16:09:59.999,106386.89231,1037,107.908,63423.80396,0
9610,2025-04-03 16:10:00,587.41,587.59,586.91,587.01,170.919,2025-04-03 16:10:59.999,100372.1671,1005,52.942,31089.5224,0
9611,2025-04-03 16:11:00,587.02,587.57,587.01,587.48,58.134,2025-04-03 16:11:59.999,34138.64349,905,30.667,18008.86598,0
9612,2025-04-03 16:12:00,587.49,588.32,587.49,588.05,108.743,2025-04-03 16:12:59.999,63947.48148,946,63.985,37622.03883,0
9613,2025-04-03 16:13:00,588.04,588.6,588.0,588.31,67.639,2025-04-03 16:13:59.999,39796.26592,661,45.905,27007.64141,0
9614,2025-04-03 16:14:00,588.31,588.6,588.01,588.21,148.72,2025-04-03 16:14:59.999,87476.29235,817,102.793,60456.71158,0
9615,2025-04-03 16:15:00,588.21,588.4,588.01,588.02,139.05,2025-04-03 16:15:59.999,81784.23954,569,52.542,30905.03824,0
9616,2025-04-03 16:16:00,588.01,588.71,588.01,588.7,105.327,2025-04-03 16:16:59.999,61973.58934,761,74.129,43616.71957,0
9617,2025-04-03 16:17:00,588.7,589.51,588.11,589.34,457.4,2025-04-03 16:17:59.999,269441.51859,1416,359.993,212069.49064,0
9618,2025-04-03 16:18:00,589.35,589.65,589.2,589.29,114.092,2025-04-03 16:18:59.999,67243.1504,663,62.504,36837.86641,0
9619,2025-04-03 16:19:00,589.3,589.62,589.14,589.34,103.355,2025-04-03 16:19:59.999,60918.54714,649,66.367,39119.94548,0
9620,2025-04-03 16:20:00,589.33,589.47,588.8,589.28,331.631,2025-04-03 16:20:59.999,195365.72413,990,150.146,88445.60259,0
9621,2025-04-03 16:21:00,589.29,589.68,588.8,589.1,116.678,2025-04-03 16:21:59.999,68756.87874,1010,57.194,33706.30258,0
9622,2025-04-03 16:22:00,589.1,589.74,589.1,589.31,142.76,2025-04-03 16:22:59.999,84161.82631,756,75.859,44720.51491,0
9623,2025-04-03 16:23:00,589.32,589.6,589.31,589.45,80.367,2025-04-03 16:23:59.999,47377.09357,445,17.507,10319.75638,0
9624,2025-04-03 16:24:00,589.46,589.46,589.09,589.4,65.128,2025-04-03 16:24:59.999,38377.42474,568,40.789,24035.80155,0
9625,2025-04-03 16:25:00,589.39,589.4,588.6,588.63,228.895,2025-04-03 16:25:59.999,134824.8832,925,108.226,63746.64115,0
9626,2025-04-03 16:26:00,588.62,588.7,588.26,588.56,101.581,2025-04-03 16:26:59.999,59772.68976,779,64.297,37831.45032,0
9627,2025-04-03 16:27:00,588.57,589.1,588.57,588.81,49.464,2025-04-03 16:27:59.999,29128.28747,521,32.094,18899.11286,0
9628,2025-04-03 16:28:00,588.8,589.14,588.8,589.13,143.418,2025-04-03 16:28:59.999,84454.31819,589,121.822,71734.63985,0
9629,2025-04-03 16:29:00,589.14,589.47,589.01,589.01,66.933,2025-04-03 16:29:59.999,39444.28963,471,26.347,15525.23052,0
9630,2025-04-03 16:30:00,589.01,589.3,588.5,588.51,99.695,2025-04-03 16:30:59.999,58689.83993,752,69.89,41141.67154,0
9631,2025-04-03 16:31:00,588.5,588.55,587.85,587.85,83.228,2025-04-03 16:31:59.999,48955.32864,438,15.304,9003.46831,0
9632,2025-04-03 16:32:00,587.85,588.33,587.8,588.28,89.013,2025-04-03 16:32:59.999,52341.70397,563,50.91,29940.59205,0
9633,2025-04-03 16:33:00,588.27,588.33,587.29,587.4,162.704,2025-04-03 16:33:59.999,95600.79089,569,9.741,5726.99058,0
9634,2025-04-03 16:34:00,587.41,587.46,586.8,586.83,225.291,2025-04-03 16:34:59.999,132254.6149,761,36.131,21206.4783,0
9635,2025-04-03 16:35:00,586.83,587.15,586.83,586.9,68.867,2025-04-03 16:35:59.999,40422.16065,775,36.57,21465.268,0
9636,2025-04-03 16:36:00,586.91,587.07,586.79,586.93,66.832,2025-04-03 16:36:59.999,39224.89717,506,28.597,16783.4867,0
9637,2025-04-03 16:37:00,586.94,587.7,586.93,587.64,121.374,2025-04-03 16:37:59.999,71281.08403,733,43.273,25410.68495,0
9638,2025-04-03 16:38:00,587.65,587.65,587.0,587.0,64.742,2025-04-03 16:38:59.999,38028.13101,626,17.383,10211.51249,0
9639,2025-04-03 16:39:00,587.01,587.34,586.9,587.33,47.485,2025-04-03 16:39:59.999,27878.6829,574,21.15,12417.00038,0
9640,2025-04-03 16:40:00,587.34,587.8,587.34,587.73,66.723,2025-04-03 16:40:59.999,39207.8947,552,34.93,20522.65274,0
9641,2025-04-03 16:41:00,587.72,588.0,587.6,587.68,162.358,2025-04-03 16:41:59.999,95451.74439,734,35.408,20816.64012,0
9642,2025-04-03 16:42:00,587.69,588.57,587.68,588.57,295.262,2025-04-03 16:42:59.999,173665.81549,798,282.23,166003.69007,0
9643,2025-04-03 16:43:00,588.57,588.59,588.17,588.45,100.444,2025-04-03 16:43:59.999,59110.04025,551,17.77,10454.80836,0
9644,2025-04-03 16:44:00,588.46,588.6,587.62,587.65,170.441,2025-04-03 16:44:59.999,100202.54223,905,67.243,39530.04419,0
9645,2025-04-03 16:45:00,587.66,587.79,587.23,587.3,87.974,2025-04-03 16:45:59.999,51684.43547,657,43.231,25398.16083,0
9646,2025-04-03 16:46:00,587.3,587.3,586.7,586.76,121.244,2025-04-03 16:46:59.999,71165.93863,627,22.47,13190.01399,0
9647,2025-04-03 16:47:00,586.76,587.0,586.75,586.85,101.812,2025-04-03 16:47:59.999,59752.07466,422,48.974,28741.6417,0
9648,2025-04-03 16:48:00,586.85,587.2,586.7,587.18,55.473,2025-04-03 16:48:59.999,32560.43635,672,27.086,15900.06475,0
9649,2025-04-03 16:49:00,587.19,587.3,587.01,587.26,26.773,2025-04-03 16:49:59.999,15720.42473,616,15.504,9103.25421,0
9650,2025-04-03 16:50:00,587.26,587.29,586.42,586.8,60.709,2025-04-03 16:50:59.999,35628.73942,772,14.681,8616.34162,0
9651,2025-04-03 16:51:00,586.79,587.36,586.7,587.2,787.167,2025-04-03 16:51:59.999,462089.55896,903,744.78,437208.88728,0
9652,2025-04-03 16:52:00,587.19,587.48,587.19,587.39,62.641,2025-04-03 16:52:59.999,36793.03774,484,26.652,15654.15769,0
9653,2025-04-03 16:53:00,587.38,587.5,587.12,587.12,28.524,2025-04-03 16:53:59.999,16752.37827,367,17.33,10177.99017,0
9654,2025-04-03 16:54:00,587.13,587.14,586.9,587.05,40.294,2025-04-03 16:54:59.999,23655.84107,341,12.191,7156.82844,0
9655,2025-04-03 16:55:00,587.06,587.1,586.8,586.91,20.595,2025-04-03 16:55:59.999,12087.73673,393,7.881,4625.59067,0
9656,2025-04-03 16:56:00,586.91,586.91,586.69,586.77,130.75,2025-04-03 16:56:59.999,76725.64161,459,21.747,12760.55574,0
9657,2025-04-03 16:57:00,586.78,587.0,586.7,586.71,61.315,2025-04-03 16:57:59.999,35981.58343,570,40.901,24002.18762,0
9658,2025-04-03 16:58:00,586.7,586.88,586.67,586.84,53.549,2025-04-03 16:58:59.999,31423.35425,269,14.332,8409.56415,0
9659,2025-04-03 16:59:00,586.84,587.28,586.73,587.0,92.872,2025-04-03 16:59:59.999,54525.69156,356,74.774,43901.25135,0
9660,2025-04-03 17:00:00,587.01,587.71,587.01,587.7,99.321,2025-04-03 17:00:59.999,58350.66714,432,84.302,49530.79636,0
9661,2025-04-03 17:01:00,587.7,587.86,587.3,587.5,39.672,2025-04-03 17:01:59.999,23311.96604,558,14.966,8794.75981,0
9662,2025-04-03 17:02:00,587.5,588.08,587.5,588.07,54.216,2025-04-03 17:02:59.999,31864.1843,435,38.957,22896.37899,0
9663,2025-04-03 17:03:00,588.08,588.1,587.8,587.94,78.839,2025-04-03 17:03:59.999,46351.77857,346,53.055,31192.34257,0
9664,2025-04-03 17:04:00,587.94,588.19,587.9,587.9,38.873,2025-04-03 17:04:59.999,22859.4703,369,25.954,15262.59271,0
9665,2025-04-03 17:05:00,587.91,588.52,587.9,588.22,121.492,2025-04-03 17:05:59.999,71463.35492,512,67.043,39428.5876,0
9666,2025-04-03 17:06:00,588.22,588.88,588.21,588.88,86.948,2025-04-03 17:06:59.999,51171.63649,333,34.436,20267.42792,0
9667,2025-04-03 17:07:00,588.87,589.47,588.87,589.35,92.714,2025-04-03 17:07:59.999,54626.33126,415,81.025,47738.04168,0
9668,2025-04-03 17:08:00,589.34,589.54,588.4,588.4,95.76,2025-04-03 17:08:59.999,56398.95281,784,22.698,13371.62343,0
9669,2025-04-03 17:09:00,588.4,588.71,588.35,588.6,97.159,2025-04-03 17:09:59.999,57185.32064,331,40.469,23816.29923,0
9670,2025-04-03 17:10:00,588.6,588.61,588.17,588.17,72.884,2025-04-03 17:10:59.999,42892.39014,422,11.177,6576.99252,0
9671,2025-04-03 17:11:00,588.16,588.59,587.9,588.49,66.31,2025-04-03 17:11:59.999,38999.85331,528,26.886,15813.35966,0
9672,2025-04-03 17:12:00,588.49,588.5,588.0,588.02,31.073,2025-04-03 17:12:59.999,18280.84659,482,13.092,7701.35468,0
9673,2025-04-03 17:13:00,588.01,588.64,587.91,588.17,280.903,2025-04-03 17:13:59.999,165298.19904,689,90.785,53417.24164,0
9674,2025-04-03 17:14:00,588.18,588.18,587.66,587.69,126.104,2025-04-03 17:14:59.999,74126.14365,544,50.758,29832.23985,0
9675,2025-04-03 17:15:00,587.68,587.8,587.55,587.69,68.91,2025-04-03 17:15:59.999,40491.55508,388,52.858,31058.57167,0
9676,2025-04-03 17:16:00,587.69,588.27,587.69,588.24,341.758,2025-04-03 17:16:59.999,201007.35023,828,324.429,190816.21715,0
9677,2025-04-03 17:17:00,588.25,588.25,587.8,588.0,58.504,2025-04-03 17:17:59.999,34401.0872,691,20.436,12017.41471,0
9678,2025-04-03 17:18:00,588.0,588.18,587.73,587.74,181.729,2025-04-03 17:18:59.999,106857.61557,695,56.679,33328.76546,0
9679,2025-04-03 17:19:00,587.74,587.98,587.62,587.98,311.326,2025-04-03 17:19:59.999,182973.6281,488,100.944,59327.50397,0
9680,2025-04-03 17:20:00,587.98,588.18,587.4,587.41,107.46,2025-04-03 17:20:59.999,63171.99761,1019,56.544,33247.67317,0
9681,2025-04-03 17:21:00,587.41,587.8,587.29,587.37,103.2,2025-04-03 17:21:59.999,60635.63978,694,85.897,50468.25657,0
9682,2025-04-03 17:22:00,587.38,587.5,587.18,587.18,77.709,2025-04-03 17:22:59.999,45638.72456,621,56.499,33181.60252,0
9683,2025-04-03 17:23:00,587.19,587.4,587.0,587.39,47.408,2025-04-03 17:23:59.999,27833.94725,481,26.596,15615.05019,0
9684,2025-04-03 17:24:00,587.39,587.9,587.39,587.82,26.826,2025-04-03 17:24:59.999,15762.32906,363,16.158,9494.20097,0
9685,2025-04-03 17:25:00,587.82,588.22,587.8,588.22,175.453,2025-04-03 17:25:59.999,103157.88786,630,114.299,67200.20407,0
9686,2025-04-03 17:26:00,588.22,588.3,588.01,588.02,56.498,2025-04-03 17:26:59.999,33229.66765,589,23.729,13955.69948,0
9687,2025-04-03 17:27:00,588.02,588.07,587.4,587.7,66.17,2025-04-03 17:27:59.999,38891.68189,622,37.241,21887.42978,0
9688,2025-04-03 17:28:00,587.7,588.0,587.69,587.99,33.769,2025-04-03 17:28:59.999,19851.09661,441,16.898,9933.52483,0
9689,2025-04-03 17:29:00,587.99,588.2,587.75,588.2,51.478,2025-04-03 17:29:59.999,30266.44043,497,34.705,20405.65542,0
9690,2025-04-03 17:30:00,588.2,588.28,587.6,587.82,101.805,2025-04-03 17:30:59.999,59858.32445,918,70.002,41155.9696,0
9691,2025-04-03 17:31:00,587.81,588.08,587.54,587.62,78.58,2025-04-03 17:31:59.999,46193.93859,812,53.707,31571.21959,0
9692,2025-04-03 17:32:00,587.62,587.83,587.5,587.62,70.746,2025-04-03 17:32:59.999,41573.49641,534,44.463,26127.64868,0
9693,2025-04-03 17:33:00,587.62,588.2,587.61,587.73,70.729,2025-04-03 17:33:59.999,41576.63345,674,45.291,26623.83969,0
9694,2025-04-03 17:34:00,587.73,588.79,587.72,588.78,75.908,2025-04-03 17:34:59.999,44652.80522,643,64.216,37776.96652,0
9695,2025-04-03 17:35:00,588.79,588.88,588.5,588.82,90.941,2025-04-03 17:35:59.999,53537.24112,530,63.754,37532.28278,0
9696,2025-04-03 17:36:00,588.82,588.82,588.36,588.37,32.138,2025-04-03 17:36:59.999,18916.13067,348,13.141,7733.95917,0
9697,2025-04-03 17:37:00,588.36,588.79,588.28,588.71,45.182,2025-04-03 17:37:59.999,26595.39462,508,14.406,8478.75119,0
9698,2025-04-03 17:38:00,588.71,589.05,588.64,589.04,44.38,2025-04-03 17:38:59.999,26135.22977,408,34.308,20204.52471,0
9699,2025-04-03 17:39:00,589.05,589.23,588.97,589.0,116.767,2025-04-03 17:39:59.999,68784.65917,401,109.735,64642.26492,0
9700,2025-04-03 17:40:00,589.0,589.33,589.0,589.29,39.376,2025-04-03 17:40:59.999,23200.89352,299,29.719,17510.16038,0
9701,2025-04-03 17:41:00,589.29,589.9,589.29,589.76,108.077,2025-04-03 17:41:59.999,63716.85893,596,91.409,53887.90306,0
9702,2025-04-03 17:42:00,589.77,589.85,589.3,589.49,35.236,2025-04-03 17:42:59.999,20776.74059,423,11.688,6891.59068,0
9703,2025-04-03 17:43:00,589.5,589.81,589.49,589.61,44.806,2025-04-03 17:43:59.999,26421.15685,343,24.897,14680.99642,0
9704,2025-04-03 17:44:00,589.61,589.8,589.6,589.65,27.731,2025-04-03 17:44:59.999,16351.96786,247,20.675,12191.0798,0
9705,2025-04-03 17:45:00,589.64,589.94,589.51,589.52,142.889,2025-04-03 17:45:59.999,84265.02485,510,23.332,13759.39096,0
9706,2025-04-03 17:46:00,589.51,589.57,589.15,589.47,137.412,2025-04-03 17:46:59.999,80989.95801,525,106.964,63044.35648,0
9707,2025-04-03 17:47:00,589.47,589.59,588.91,588.91,30.818,2025-04-03 17:47:59.999,18159.44833,395,12.58,7412.38898,0
9708,2025-04-03 17:48:00,588.91,588.91,588.5,588.69,57.673,2025-04-03 17:48:59.999,33950.99971,303,39.696,23369.23629,0
9709,2025-04-03 17:49:00,588.7,588.89,588.64,588.66,32.409,2025-04-03 17:49:59.999,19080.74835,261,16.708,9836.64638,0
9710,2025-04-03 17:50:00,588.65,588.72,588.4,588.42,18.523,2025-04-03 17:50:59.999,10900.84231,183,8.183,4816.09658,0
9711,2025-04-03 17:51:00,588.42,588.6,588.26,588.26,110.433,2025-04-03 17:51:59.999,64970.32854,367,41.7,24534.21159,0
9712,2025-04-03 17:52:00,588.27,588.7,588.27,588.4,31.042,2025-04-03 17:52:59.999,18269.32805,294,14.097,8296.13616,0
9713,2025-04-03 17:53:00,588.4,588.5,588.29,588.5,31.596,2025-04-03 17:53:59.999,18590.45563,230,9.738,5729.94407,0
9714,2025-04-03 17:54:00,588.49,588.8,588.4,588.47,131.748,2025-04-03 17:54:59.999,77550.71452,529,47.035,27680.40278,0
9715,2025-04-03 17:55:00,588.48,588.67,588.47,588.58,56.597,2025-04-03 17:55:59.999,33312.54653,284,43.849,25809.36746,0
9716,2025-04-03 17:56:00,588.57,588.57,588.3,588.48,86.928,2025-04-03 17:56:59.999,51146.67201,352,29.921,17603.99078,0
9717,2025-04-03 17:57:00,588.48,588.49,588.13,588.14,34.351,2025-04-03 17:57:59.999,20210.23728,288,8.854,5208.82391,0
9718,2025-04-03 17:58:00,588.14,588.29,588.13,588.28,73.545,2025-04-03 17:58:59.999,43260.51732,370,17.783,10459.60508,0
9719,2025-04-03 17:59:00,588.29,588.3,588.06,588.06,43.064,2025-04-03 17:59:59.999,25327.84771,228,23.204,13646.11248,0
9720,2025-04-03 18:00:00,588.06,588.46,588.0,588.13,179.61,2025-04-03 18:00:59.999,105664.92022,690,144.551,85039.13541,0
9721,2025-04-03 18:01:00,588.13,588.2,588.0,588.08,98.279,2025-04-03 18:01:59.999,57794.83595,340,33.643,19784.77576,0
9722,2025-04-03 18:02:00,588.07,588.07,587.55,587.55,67.503,2025-04-03 18:02:59.999,39669.68797,282,18.596,10928.82695,0
9723,2025-04-03 18:03:00,587.56,587.8,587.55,587.63,50.179,2025-04-03 18:03:59.999,29486.64987,270,41.03,24109.94241,0
9724,2025-04-03 18:04:00,587.64,587.95,587.64,587.79,44.219,2025-04-03 18:04:59.999,25992.66313,400,27.214,15996.78215,0
9725,2025-04-03 18:05:00,587.79,587.8,587.09,587.1,112.037,2025-04-03 18:05:59.999,65808.00225,827,34.583,20310.63015,0
9726,2025-04-03 18:06:00,587.09,587.26,587.05,587.23,49.918,2025-04-03 18:06:59.999,29309.2166,553,31.238,18341.16766,0
9727,2025-04-03 18:07:00,587.24,587.43,587.05,587.1,113.099,2025-04-03 18:07:59.999,66416.70576,600,60.582,35576.89397,0
9728,2025-04-03 18:08:00,587.1,587.21,586.68,586.68,87.042,2025-04-03 18:08:59.999,51098.01105,775,17.946,10536.66292,0
9729,2025-04-03 18:09:00,586.68,587.4,586.63,587.4,56.637,2025-04-03 18:09:59.999,33241.36087,653,36.885,21650.35151,0
9730,2025-04-03 18:10:00,587.4,587.47,587.0,587.0,94.487,2025-04-03 18:10:59.999,55493.12209,620,10.778,6327.76989,0
9731,2025-04-03 18:11:00,587.0,587.0,586.5,586.5,104.301,2025-04-03 18:11:59.999,61190.55505,554,2.88,1689.99175,0
9732,2025-04-03 18:12:00,586.5,586.69,586.5,586.51,83.134,2025-04-03 18:12:59.999,48766.79357,509,24.504,14373.09516,0
9733,2025-04-03 18:13:00,586.5,586.79,586.29,586.3,82.484,2025-04-03 18:13:59.999,48385.45682,588,51.88,30437.53229,0
9734,2025-04-03 18:14:00,586.29,586.29,586.06,586.2,41.867,2025-04-03 18:14:59.999,24541.26322,366,19.763,11583.50733,0
9735,2025-04-03 18:15:00,586.19,586.4,586.07,586.4,37.842,2025-04-03 18:15:59.999,22186.14724,446,27.541,16146.40863,0
9736,2025-04-03 18:16:00,586.4,586.4,586.1,586.2,24.364,2025-04-03 18:16:59.999,14282.27916,265,14.254,8355.42479,0
9737,2025-04-03 18:17:00,586.2,586.28,586.05,586.21,25.328,2025-04-03 18:17:59.999,14846.34203,270,8.899,5216.09721,0
9738,2025-04-03 18:18:00,586.2,586.21,585.86,585.86,28.41,2025-04-03 18:18:59.999,16650.31907,285,5.092,2984.32633,0
9739,2025-04-03 18:19:00,585.87,586.19,585.86,586.19,38.02,2025-04-03 18:19:59.999,22277.97869,404,26.703,15646.86029,0
9740,2025-04-03 18:20:00,586.19,586.39,585.79,585.87,182.873,2025-04-03 18:20:59.999,107171.45703,569,28.662,16799.15155,0
9741,2025-04-03 18:21:00,585.87,586.49,585.87,586.49,88.104,2025-04-03 18:21:59.999,51636.39888,598,49.05,28752.2552,0
9742,2025-04-03 18:22:00,586.5,586.8,586.5,586.79,42.047,2025-04-03 18:22:59.999,24665.0809,387,28.883,16943.47707,0
9743,2025-04-03 18:23:00,586.8,587.03,586.8,586.97,35.939,2025-04-03 18:23:59.999,21095.3137,363,24.07,14128.69837,0
9744,2025-04-03 18:24:00,586.97,586.98,586.4,586.4,44.812,2025-04-03 18:24:59.999,26291.88608,433,24.339,14280.80351,0
9745,2025-04-03 18:25:00,586.41,586.74,586.4,586.74,25.039,2025-04-03 18:25:59.999,14687.20893,263,14.316,8397.03367,0
9746,2025-04-03 18:26:00,586.74,586.8,586.4,586.4,51.066,2025-04-03 18:26:59.999,29952.44213,566,32.392,18998.76368,0
9747,2025-04-03 18:27:00,586.41,586.7,586.4,586.68,43.849,2025-04-03 18:27:59.999,25718.2161,393,21.676,12713.21117,0
9748,2025-04-03 18:28:00,586.67,586.7,586.4,586.51,27.641,2025-04-03 18:28:59.999,16211.83275,344,14.336,8408.26094,0
9749,2025-04-03 18:29:00,586.51,587.1,586.51,587.03,58.694,2025-04-03 18:29:59.999,34442.22153,415,32.575,19115.25731,0
9750,2025-04-03 18:30:00,587.03,587.15,586.7,587.02,38.295,2025-04-03 18:30:59.999,22473.29027,659,25.009,14675.20385,0
9751,2025-04-03 18:31:00,587.02,587.02,586.7,586.71,27.1,2025-04-03 18:31:59.999,15902.77191,488,8.77,5145.88425,0
9752,2025-04-03 18:32:00,586.71,587.1,586.7,587.08,52.147,2025-04-03 18:32:59.999,30606.9025,559,27.078,15891.56234,0
9753,2025-04-03 18:33:00,587.09,587.7,587.09,587.58,303.756,2025-04-03 18:33:59.999,178405.00642,1126,242.479,142404.87896,0
9754,2025-04-03 18:34:00,587.59,587.59,587.2,587.2,41.301,2025-04-03 18:34:59.999,24258.36116,558,26.124,15343.79822,0
9755,2025-04-03 18:35:00,587.2,587.3,587.0,587.23,79.281,2025-04-03 18:35:59.999,46549.95021,452,52.802,31002.51351,0
9756,2025-04-03 18:36:00,587.22,587.55,587.1,587.55,94.539,2025-04-03 18:36:59.999,55518.06309,336,85.301,50091.9456,0
9757,2025-04-03 18:37:00,587.54,587.93,587.54,587.93,41.982,2025-04-03 18:37:59.999,24677.41761,439,22.122,13002.9648,0
9758,2025-04-03 18:38:00,587.92,588.06,587.67,587.67,75.141,2025-04-03 18:38:59.999,44177.14,435,30.158,17730.12433,0
9759,2025-04-03 18:39:00,587.68,588.12,587.68,587.95,49.998,2025-04-03 18:39:59.999,29398.30259,355,36.366,21383.74233,0
9760,2025-04-03 18:40:00,587.94,588.74,587.73,588.74,134.75,2025-04-03 18:40:59.999,79262.65488,1044,74.055,43562.77106,0
9761,2025-04-03 18:41:00,588.74,588.99,588.52,588.99,112.101,2025-04-03 18:41:59.999,65995.31604,558,74.066,43598.50087,0
9762,2025-04-03 18:42:00,588.98,589.14,588.4,588.4,65.65,2025-04-03 18:42:59.999,38654.28677,588,34.592,20369.20639,0
9763,2025-04-03 18:43:00,588.41,588.99,588.4,588.89,48.244,2025-04-03 18:43:59.999,28400.5573,465,41.451,24400.49458,0
9764,2025-04-03 18:44:00,588.89,589.32,588.89,589.2,74.15,2025-04-03 18:44:59.999,43689.31035,377,64.638,38084.86254,0
9765,2025-04-03 18:45:00,589.2,589.2,588.41,588.41,56.228,2025-04-03 18:45:59.999,33108.68502,716,12.32,7254.62638,0
9766,2025-04-03 18:46:00,588.4,588.51,588.3,588.32,35.618,2025-04-03 18:46:59.999,20958.45261,389,14.969,8807.61869,0
9767,2025-04-03 18:47:00,588.32,589.18,588.31,589.0,79.302,2025-04-03 18:47:59.999,46696.82002,624,47.799,28149.0741,0
9768,2025-04-03 18:48:00,589.0,589.67,588.96,589.6,150.399,2025-04-03 18:48:59.999,88646.41003,848,113.509,66901.03579,0
9769,2025-04-03 18:49:00,589.6,589.67,589.2,589.66,124.746,2025-04-03 18:49:59.999,73524.90548,807,87.884,51799.65132,0
9770,2025-04-03 18:50:00,589.67,590.0,589.41,589.92,103.863,2025-04-03 18:50:59.999,61261.90637,919,76.07,44870.86533,0
9771,2025-04-03 18:51:00,589.92,590.0,589.5,589.51,77.816,2025-04-03 18:51:59.999,45890.23674,741,48.262,28460.90276,0
9772,2025-04-03 18:52:00,589.5,589.68,589.1,589.39,88.199,2025-04-03 18:52:59.999,51973.51334,666,47.113,27759.18862,0
9773,2025-04-03 18:53:00,589.4,589.67,589.2,589.2,34.553,2025-04-03 18:53:59.999,20368.84433,524,19.767,11653.57454,0
9774,2025-04-03 18:54:00,589.21,589.21,588.7,588.7,32.137,2025-04-03 18:54:59.999,18926.14444,299,11.866,6987.89773,0
9775,2025-04-03 18:55:00,588.7,588.99,588.41,588.41,101.16,2025-04-03 18:55:59.999,59566.00369,471,77.374,45561.16729,0
9776,2025-04-03 18:56:00,588.41,588.41,588.2,588.22,31.133,2025-04-03 18:56:59.999,18315.17228,235,14.197,8351.74919,0
9777,2025-04-03 18:57:00,588.23,588.79,588.23,588.79,35.573,2025-04-03 18:57:59.999,20934.59385,283,30.45,17919.79868,0
9778,2025-04-03 18:58:00,588.78,588.9,588.51,588.6,45.231,2025-04-03 18:58:59.999,26627.6346,295,10.866,6397.29364,0
9779,2025-04-03 18:59:00,588.6,588.9,588.59,588.79,40.019,2025-04-03 18:59:59.999,23565.77323,237,31.775,18711.6093,0
9780,2025-04-03 19:00:00,588.8,589.0,588.51,588.7,32.077,2025-04-03 19:00:59.999,18886.25926,426,19.387,11414.41932,0
9781,2025-04-03 19:01:00,588.69,589.3,588.69,589.07,52.548,2025-04-03 19:01:59.999,30954.57752,627,32.813,19328.46165,0
9782,2025-04-03 19:02:00,589.08,589.4,588.8,589.39,43.023,2025-04-03 19:02:59.999,25349.02585,463,27.896,16436.81197,0
9783,2025-04-03 19:03:00,589.38,589.57,589.2,589.4,36.713,2025-04-03 19:03:59.999,21639.62203,341,20.896,12316.92788,0
9784,2025-04-03 19:04:00,589.41,589.49,589.0,589.2,59.576,2025-04-03 19:04:59.999,35106.14114,496,18.786,11070.74228,0
9785,2025-04-03 19:05:00,589.21,590.0,589.2,589.82,73.672,2025-04-03 19:05:59.999,43449.01374,723,34.538,20366.25966,0
9786,2025-04-03 19:06:00,589.81,590.0,589.6,589.87,42.233,2025-04-03 19:06:59.999,24909.7043,392,21.498,12679.11883,0
9787,2025-04-03 19:07:00,589.87,589.98,589.52,589.8,126.722,2025-04-03 19:07:59.999,74724.26606,603,101.229,59691.07971,0
9788,2025-04-03 19:08:00,589.8,589.99,589.61,589.61,33.848,2025-04-03 19:08:59.999,19963.37144,504,11.534,6802.86372,0
9789,2025-04-03 19:09:00,589.6,589.99,589.51,589.92,289.123,2025-04-03 19:09:59.999,170530.81993,749,256.322,151186.66653,0
9790,2025-04-03 19:10:00,589.92,590.0,589.52,589.52,172.397,2025-04-03 19:10:59.999,101690.21949,423,50.351,29695.71681,0
9791,2025-04-03 19:11:00,589.52,589.52,589.27,589.27,63.899,2025-04-03 19:11:59.999,37665.01302,385,18.933,11160.66209,0
9792,2025-04-03 19:12:00,589.27,589.48,589.2,589.48,51.238,2025-04-03 19:12:59.999,30198.39537,284,36.065,21255.18926,0
9793,2025-04-03 19:13:00,589.48,589.71,589.3,589.31,70.427,2025-04-03 19:13:59.999,41516.3628,426,40.044,23606.16602,0
9794,2025-04-03 19:14:00,589.3,589.6,589.19,589.26,52.971,2025-04-03 19:14:59.999,31217.0926,497,17.704,10433.56556,0
9795,2025-04-03 19:15:00,589.25,589.28,589.0,589.04,90.269,2025-04-03 19:15:59.999,53174.71951,516,54.617,32173.45232,0
9796,2025-04-03 19:16:00,589.03,589.11,588.16,588.2,192.238,2025-04-03 19:16:59.999,113114.06242,645,22.175,13047.96034,0
9797,2025-04-03 19:17:00,588.21,588.21,587.6,587.61,39.206,2025-04-03 19:17:59.999,23047.09771,461,2.386,1402.41258,0
9798,2025-04-03 19:18:00,587.61,587.9,587.31,587.85,110.877,2025-04-03 19:18:59.999,65146.46388,587,25.139,14772.80242,0
9799,2025-04-03 19:19:00,587.86,588.15,587.74,588.14,24.767,2025-04-03 19:19:59.999,14560.94988,349,12.082,7102.84877,0
9800,2025-04-03 19:20:00,588.15,588.4,588.09,588.17,37.179,2025-04-03 19:20:59.999,21871.10343,460,24.072,14160.33249,0
9801,2025-04-03 19:21:00,588.16,588.49,587.84,588.4,178.113,2025-04-03 19:21:59.999,104772.85848,569,96.176,56585.97081,0
9802,2025-04-03 19:22:00,588.4,588.54,587.81,587.99,51.487,2025-04-03 19:22:59.999,30281.87903,646,17.881,10518.19843,0
9803,2025-04-03 19:23:00,588.0,588.4,587.9,588.4,34.497,2025-04-03 19:23:59.999,20287.3335,362,8.572,5041.21371,0
9804,2025-04-03 19:24:00,588.39,588.4,588.21,588.4,34.86,2025-04-03 19:24:59.999,20509.9969,296,25.706,15124.4778,0
9805,2025-04-03 19:25:00,588.4,588.4,588.1,588.39,26.278,2025-04-03 19:25:59.999,15458.60861,346,13.295,7820.66916,0
9806,2025-04-03 19:26:00,588.39,588.7,588.0,588.51,133.566,2025-04-03 19:26:59.999,78609.04411,465,22.915,13483.7698,0
9807,2025-04-03 19:27:00,588.51,588.58,587.81,587.88,41.329,2025-04-03 19:27:59.999,24307.40706,402,14.61,8593.44079,0
9808,2025-04-03 19:28:00,587.88,587.91,587.6,587.77,36.19,2025-04-03 19:28:59.999,21272.48762,347,19.792,11634.38533,0
9809,2025-04-03 19:29:00,587.76,587.8,587.5,587.54,13.579,2025-04-03 19:29:59.999,7979.24049,251,6.302,3703.04448,0
9810,2025-04-03 19:30:00,587.54,587.8,586.89,586.9,551.24,2025-04-03 19:30:59.999,323714.21934,963,173.334,101769.60931,0
9811,2025-04-03 19:31:00,586.9,587.3,586.85,587.3,43.983,2025-04-03 19:31:59.999,25816.25815,202,23.194,13615.16071,0
9812,2025-04-03 19:32:00,587.3,587.3,586.5,586.91,756.339,2025-04-03 19:32:59.999,443892.18844,923,115.072,67551.13933,0
9813,2025-04-03 19:33:00,586.9,587.4,586.9,587.34,57.112,2025-04-03 19:33:59.999,33536.34445,286,51.99,30528.33028,0
9814,2025-04-03 19:34:00,587.33,587.33,587.13,587.14,28.723,2025-04-03 19:34:59.999,16866.86136,269,13.221,7763.71411,0
9815,2025-04-03 19:35:00,587.15,587.62,587.14,587.62,38.957,2025-04-03 19:35:59.999,22883.8363,375,13.154,7727.30343,0
9816,2025-04-03 19:36:00,587.62,587.83,587.5,587.51,23.633,2025-04-03 19:36:59.999,13888.65808,323,13.089,7692.37274,0
9817,2025-04-03 19:37:00,587.51,587.8,587.5,587.5,29.5,2025-04-03 19:37:59.999,17335.86295,342,13.001,7640.10583,0
9818,2025-04-03 19:38:00,587.51,587.51,587.18,587.37,51.698,2025-04-03 19:38:59.999,30364.88076,364,15.133,8888.69637,0
9819,2025-04-03 19:39:00,587.38,587.8,587.38,587.61,270.998,2025-04-03 19:39:59.999,159220.54089,355,159.362,93626.67649,0
9820,2025-04-03 19:40:00,587.61,587.61,587.23,587.58,69.759,2025-04-03 19:40:59.999,40979.34077,456,36.835,21638.30489,0
9821,2025-04-03 19:41:00,587.57,587.8,587.44,587.6,69.2,2025-04-03 19:41:59.999,40661.33079,609,51.154,30056.60047,0
9822,2025-04-03 19:42:00,587.59,587.7,587.42,587.51,16.457,2025-04-03 19:42:59.999,9669.21503,317,6.63,3895.50295,0
9823,2025-04-03 19:43:00,587.51,587.9,587.51,587.84,85.387,2025-04-03 19:43:59.999,50183.58976,528,68.488,40250.79386,0
9824,2025-04-03 19:44:00,587.84,588.3,587.73,588.3,36.646,2025-04-03 19:44:59.999,21552.36094,479,29.083,17104.09165,0
9825,2025-04-03 19:45:00,588.3,588.3,587.8,587.8,81.608,2025-04-03 19:45:59.999,47987.08164,405,66.224,38940.12968,0
9826,2025-04-03 19:46:00,587.81,587.9,587.65,587.7,13.823,2025-04-03 19:46:59.999,8125.21413,358,4.152,2440.45735,0
9827,2025-04-03 19:47:00,587.71,587.71,587.48,587.48,23.565,2025-04-03 19:47:59.999,13845.54533,342,11.461,6733.79039,0
9828,2025-04-03 19:48:00,587.48,587.6,587.21,587.59,25.903,2025-04-03 19:48:59.999,15216.18953,431,10.243,6016.83123,0
9829,2025-04-03 19:49:00,587.59,587.77,587.51,587.7,48.181,2025-04-03 19:49:59.999,28314.83723,303,37.988,22324.84857,0
9830,2025-04-03 19:50:00,587.69,587.69,587.3,587.41,40.391,2025-04-03 19:50:59.999,23731.58229,434,5.362,3149.98969,0
9831,2025-04-03 19:51:00,587.42,587.84,587.42,587.66,46.935,2025-04-03 19:51:59.999,27578.87322,350,35.428,20815.52836,0
9832,2025-04-03 19:52:00,587.65,587.9,587.3,587.89,40.108,2025-04-03 19:52:59.999,23567.42714,476,28.259,16605.13113,0
9833,2025-04-03 19:53:00,587.9,588.1,587.71,587.71,33.056,2025-04-03 19:53:59.999,19435.63418,340,16.837,9898.54738,0
9834,2025-04-03 19:54:00,587.7,588.1,587.5,588.09,36.2,2025-04-03 19:54:59.999,21277.02921,449,27.248,16016.05801,0
9835,2025-04-03 19:55:00,588.09,588.09,587.72,587.89,39.177,2025-04-03 19:55:59.999,23033.35594,403,12.89,7578.48236,0
9836,2025-04-03 19:56:00,587.89,588.46,587.89,588.45,131.898,2025-04-03 19:56:59.999,77587.13185,476,127.939,75258.40029,0
9837,2025-04-03 19:57:00,588.45,588.48,588.24,588.47,211.049,2025-04-03 19:57:59.999,124168.49688,349,202.924,119387.58619,0
9838,2025-04-03 19:58:00,588.48,588.94,588.48,588.94,104.038,2025-04-03 19:58:59.999,61258.49761,384,96.32,56714.83488,0
9839,2025-04-03 19:59:00,588.93,588.94,588.0,588.4,960.066,2025-04-03 19:59:59.999,565278.48312,846,25.008,14707.79287,0
9840,2025-04-03 20:00:00,588.41,588.55,588.11,588.11,36.908,2025-04-03 20:00:59.999,21715.59648,750,24.154,14211.94719,0
9841,2025-04-03 20:01:00,588.11,588.29,587.92,587.92,20.171,2025-04-03 20:01:59.999,11863.10942,400,13.644,8024.68001,0
9842,2025-04-03 20:02:00,587.93,588.5,587.93,588.5,69.699,2025-04-03 20:02:59.999,40993.15694,383,65.07,38270.31027,0
9843,2025-04-03 20:03:00,588.5,588.67,588.31,588.66,105.644,2025-04-03 20:03:59.999,62168.10755,473,90.946,53518.24938,0
9844,2025-04-03 20:04:00,588.65,588.66,588.17,588.17,18.089,2025-04-03 20:04:59.999,10644.35373,346,4.052,2384.60829,0
9845,2025-04-03 20:05:00,588.18,588.62,588.1,588.55,125.436,2025-04-03 20:05:59.999,73815.61442,475,111.549,65644.98769,0
9846,2025-04-03 20:06:00,588.55,588.76,588.32,588.76,62.732,2025-04-03 20:06:59.999,36916.90297,386,44.674,26289.93961,0
9847,2025-04-03 20:07:00,588.76,588.9,588.54,588.54,51.17,2025-04-03 20:07:59.999,30125.93544,435,34.99,20599.79893,0
9848,2025-04-03 20:08:00,588.55,588.89,588.54,588.62,34.847,2025-04-03 20:08:59.999,20514.40587,362,16.706,9834.33499,0
9849,2025-04-03 20:09:00,588.63,588.93,588.62,588.68,58.445,2025-04-03 20:09:59.999,34411.69448,359,34.34,20219.01032,0
9850,2025-04-03 20:10:00,588.67,588.67,588.37,588.41,37.284,2025-04-03 20:10:59.999,21940.4859,224,5.299,3118.27964,0
9851,2025-04-03 20:11:00,588.41,588.7,588.41,588.65,22.625,2025-04-03 20:11:59.999,13317.30665,219,13.123,7724.23901,0
9852,2025-04-03 20:12:00,588.64,589.06,588.64,589.05,19.719,2025-04-03 20:12:59.999,11613.20573,264,15.14,8916.23192,0
9853,2025-04-03 20:13:00,589.05,589.09,588.82,588.82,28.991,2025-04-03 20:13:59.999,17075.58995,249,10.593,6238.91004,0
9854,2025-04-03 20:14:00,588.82,589.03,588.7,588.7,35.149,2025-04-03 20:14:59.999,20700.02427,338,7.609,4480.78598,0
9855,2025-04-03 20:15:00,588.71,588.71,588.56,588.62,32.246,2025-04-03 20:15:59.999,18982.18065,241,21.231,12498.25987,0
9856,2025-04-03 20:16:00,588.62,588.62,588.02,588.3,36.869,2025-04-03 20:16:59.999,21686.5858,465,9.008,5298.11896,0
9857,2025-04-03 20:17:00,588.29,588.6,588.29,588.5,39.796,2025-04-03 20:17:59.999,23418.74959,255,8.158,4800.41029,0
9858,2025-04-03 20:18:00,588.49,588.49,588.24,588.25,29.865,2025-04-03 20:18:59.999,17569.81447,285,9.93,5841.64811,0
9859,2025-04-03 20:19:00,588.26,588.3,588.19,588.28,20.06,2025-04-03 20:19:59.999,11800.20807,123,14.549,8558.41298,0
9860,2025-04-03 20:20:00,588.29,588.7,588.22,588.7,16.776,2025-04-03 20:20:59.999,9872.2391,178,11.129,6549.40532,0
9861,2025-04-03 20:21:00,588.7,588.9,588.6,588.87,41.11,2025-04-03 20:21:59.999,24204.39675,187,34.128,20093.92274,0
9862,2025-04-03 20:22:00,588.86,588.86,588.57,588.69,24.374,2025-04-03 20:22:59.999,14348.59908,262,8.338,4908.36984,0
9863,2025-04-03 20:23:00,588.7,589.0,588.7,588.92,16.414,2025-04-03 20:23:59.999,9665.73248,163,13.334,7851.84965,0
9864,2025-04-03 20:24:00,588.93,589.33,588.92,589.01,131.76,2025-04-03 20:24:59.999,77635.58037,356,93.775,55254.22436,0
9865,2025-04-03 20:25:00,589.01,589.01,588.55,588.55,80.622,2025-04-03 20:25:59.999,47459.33322,458,54.93,32331.55237,0
9866,2025-04-03 20:26:00,588.55,588.8,588.5,588.61,15.633,2025-04-03 20:26:59.999,9201.91941,185,9.797,5766.54835,0
9867,2025-04-03 20:27:00,588.6,588.61,588.07,588.07,45.405,2025-04-03 20:27:59.999,26706.0901,345,19.382,11398.96313,0
9868,2025-04-03 20:28:00,588.08,588.08,587.8,587.8,43.774,2025-04-03 20:28:59.999,25736.01078,230,2.582,1518.12597,0
9869,2025-04-03 20:29:00,587.8,587.81,587.73,587.74,16.295,2025-04-03 20:29:59.999,9577.62888,113,2.028,1191.94823,0
9870,2025-04-03 20:30:00,587.74,588.0,587.73,587.98,36.656,2025-04-03 20:30:59.999,21546.0626,298,15.325,9007.67212,0
9871,2025-04-03 20:31:00,587.98,588.1,587.81,588.02,63.946,2025-04-03 20:31:59.999,37600.21487,316,11.564,6798.43119,0
9872,2025-04-03 20:32:00,588.02,588.3,588.02,588.18,144.043,2025-04-03 20:32:59.999,84734.59587,284,24.726,14543.5025,0
9873,2025-04-03 20:33:00,588.18,588.18,587.9,588.1,15.59,2025-04-03 20:33:59.999,9167.64696,302,5.863,3447.5359,0
9874,2025-04-03 20:34:00,588.09,588.09,587.92,587.93,18.749,2025-04-03 20:34:59.999,11024.64957,205,7.671,4510.26756,0
9875,2025-04-03 20:35:00,587.93,588.18,587.92,588.17,30.284,2025-04-03 20:35:59.999,17809.97213,211,26.817,15771.38295,0
9876,2025-04-03 20:36:00,588.18,588.18,588.0,588.06,18.874,2025-04-03 20:36:59.999,11099.39193,220,12.867,7566.87005,0
9877,2025-04-03 20:37:00,588.06,588.1,587.9,588.09,69.115,2025-04-03 20:37:59.999,40638.73005,217,56.84,33421.58496,0
9878,2025-04-03 20:38:00,588.09,588.3,588.09,588.11,36.629,2025-04-03 20:38:59.999,21546.97204,208,10.028,5898.80689,0
9879,2025-04-03 20:39:00,588.11,588.36,588.1,588.35,21.244,2025-04-03 20:39:59.999,12497.6632,163,13.688,8052.13059,0
9880,2025-04-03 20:40:00,588.36,588.36,588.0,588.19,30.343,2025-04-03 20:40:59.999,17845.29338,271,13.967,8213.6444,0
9881,2025-04-03 20:41:00,588.19,588.59,588.19,588.59,28.195,2025-04-03 20:41:59.999,16592.1298,163,16.338,9614.35245,0
9882,2025-04-03 20:42:00,588.59,588.79,588.59,588.78,6.221,2025-04-03 20:42:59.999,3662.25199,76,4.528,2665.70744,0
9883,2025-04-03 20:43:00,588.79,589.3,588.78,589.29,27.811,2025-04-03 20:43:59.999,16384.23994,199,24.522,14446.84334,0
9884,2025-04-03 20:44:00,589.28,589.29,589.1,589.14,20.546,2025-04-03 20:44:59.999,12105.3335,210,8.625,5081.76242,0
9885,2025-04-03 20:45:00,589.14,589.69,589.14,589.51,19.309,2025-04-03 20:45:59.999,11382.51497,334,12.697,7484.14869,0
9886,2025-04-03 20:46:00,589.52,589.91,589.51,589.82,39.112,2025-04-03 20:46:59.999,23069.14956,246,28.285,16682.78448,0
9887,2025-04-03 20:47:00,589.81,589.82,589.58,589.59,18.276,2025-04-03 20:47:59.999,10777.7151,251,4.972,2931.92185,0
9888,2025-04-03 20:48:00,589.58,589.94,589.58,589.89,42.378,2025-04-03 20:48:59.999,24996.78146,200,38.714,22835.61461,0
9889,2025-04-03 20:49:00,589.89,589.97,589.7,589.96,157.62,2025-04-03 20:49:59.999,92980.48295,390,33.757,19912.66065,0
9890,2025-04-03 20:50:00,589.97,589.97,589.55,589.58,29.883,2025-04-03 20:50:59.999,17621.91707,263,2.473,1458.50611,0
9891,2025-04-03 20:51:00,589.57,589.84,589.57,589.7,30.517,2025-04-03 20:51:59.999,17996.63907,291,20.353,12002.42615,0
9892,2025-04-03 20:52:00,589.7,589.84,589.6,589.76,40.223,2025-04-03 20:52:59.999,23721.6765,303,27.634,16297.73775,0
9893,2025-04-03 20:53:00,589.75,590.2,589.75,590.19,294.567,2025-04-03 20:53:59.999,173765.55183,347,288.075,169936.57287,0
9894,2025-04-03 20:54:00,590.2,590.5,590.2,590.2,153.945,2025-04-03 20:54:59.999,90884.077,526,68.328,40337.00872,0
9895,2025-04-03 20:55:00,590.2,590.72,590.2,590.44,184.36,2025-04-03 20:55:59.999,108882.99708,710,81.491,48128.79865,0
9896,2025-04-03 20:56:00,590.44,590.55,590.0,590.0,85.166,2025-04-03 20:56:59.999,50285.77741,396,17.171,10138.35629,0
9897,2025-04-03 20:57:00,590.01,590.11,589.9,590.0,18.021,2025-04-03 20:57:59.999,10632.29936,224,10.411,6142.45175,0
9898,2025-04-03 20:58:00,589.99,590.0,589.67,589.9,67.911,2025-04-03 20:58:59.999,40054.71889,314,36.907,21767.27166,0
9899,2025-04-03 20:59:00,589.9,590.0,589.62,590.0,22.513,2025-04-03 20:59:59.999,13278.20788,391,10.999,6487.06747,0
9900,2025-04-03 21:00:00,589.99,590.1,589.61,589.64,89.821,2025-04-03 21:00:59.999,52990.40284,556,45.631,26920.77789,0
9901,2025-04-03 21:01:00,589.64,589.9,589.53,589.54,42.875,2025-04-03 21:01:59.999,25284.76727,400,24.101,14213.05489,0
9902,2025-04-03 21:02:00,589.54,589.99,589.53,589.99,31.053,2025-04-03 21:02:59.999,18317.69721,273,21.456,12656.5948,0
9903,2025-04-03 21:03:00,589.98,590.28,589.84,589.84,56.934,2025-04-03 21:03:59.999,33594.46788,423,37.954,22394.99044,0
9904,2025-04-03 21:04:00,589.84,590.02,589.71,589.85,223.983,2025-04-03 21:04:59.999,132105.08287,373,182.63,107711.65815,0
9905,2025-04-03 21:05:00,589.86,590.2,589.85,590.2,142.55,2025-04-03 21:05:59.999,84092.29075,247,138.463,81680.95204,0
9906,2025-04-03 21:06:00,590.2,591.05,590.2,591.05,452.616,2025-04-03 21:06:59.999,267374.4868,1105,199.079,117609.37899,0
9907,2025-04-03 21:07:00,591.04,591.05,590.76,590.77,155.117,2025-04-03 21:07:59.999,91663.66304,278,43.079,25456.32266,0
9908,2025-04-03 21:08:00,590.76,590.86,590.7,590.86,39.219,2025-04-03 21:08:59.999,23171.83006,195,8.774,5183.59006,0
9909,2025-04-03 21:09:00,590.85,590.86,590.8,590.81,48.237,2025-04-03 21:09:59.999,28500.26739,88,9.34,5518.17745,0
9910,2025-04-03 21:10:00,590.81,590.81,590.33,590.34,82.428,2025-04-03 21:10:59.999,48686.71597,255,12.681,7488.70937,0
9911,2025-04-03 21:11:00,590.33,590.41,590.03,590.03,93.529,2025-04-03 21:11:59.999,55205.72827,232,38.898,22962.83426,0
9912,2025-04-03 21:12:00,590.02,590.03,590.02,590.03,39.233,2025-04-03 21:12:59.999,23148.53131,128,27.665,16323.17995,0
9913,2025-04-03 21:13:00,590.02,590.03,588.98,589.3,393.48,2025-04-03 21:13:59.999,231979.24247,650,97.762,57605.75599,0
9914,2025-04-03 21:14:00,589.31,589.34,588.93,588.94,66.463,2025-04-03 21:14:59.999,39164.47375,268,31.971,18840.1672,0
9915,2025-04-03 21:15:00,588.94,589.09,588.62,588.81,91.667,2025-04-03 21:15:59.999,53975.76832,419,32.395,19075.43486,0
9916,2025-04-03 21:16:00,588.81,588.82,588.5,588.5,60.087,2025-04-03 21:16:59.999,35367.60119,118,4.815,2834.44711,0
9917,2025-04-03 21:17:00,588.51,589.1,588.5,589.1,29.595,2025-04-03 21:17:59.999,17424.83201,299,27.551,16221.23512,0
9918,2025-04-03 21:18:00,589.09,589.1,588.82,588.83,20.138,2025-04-03 21:18:59.999,11861.15412,185,8.967,5281.41225,0
9919,2025-04-03 21:19:00,588.83,588.85,588.68,588.68,29.248,2025-04-03 21:19:59.999,17221.83405,117,6.464,3806.15555,0
9920,2025-04-03 21:20:00,588.68,588.77,588.6,588.77,35.808,2025-04-03 21:20:59.999,21079.84192,152,23.032,13558.90952,0
9921,2025-04-03 21:21:00,588.78,589.14,588.78,589.14,26.486,2025-04-03 21:21:59.999,15598.48755,198,21.437,12624.54478,0
9922,2025-04-03 21:22:00,589.13,589.17,589.13,589.16,57.338,2025-04-03 21:22:59.999,33780.63765,101,55.569,32738.45483,0
9923,2025-04-03 21:23:00,589.16,589.33,589.08,589.33,162.359,2025-04-03 21:23:59.999,95657.21952,229,125.227,73781.90319,0
9924,2025-04-03 21:24:00,589.32,589.49,589.1,589.48,325.904,2025-04-03 21:24:59.999,192048.13468,314,278.967,164385.22084,0
9925,2025-04-03 21:25:00,589.48,589.89,589.45,589.84,181.702,2025-04-03 21:25:59.999,107151.5737,283,157.199,92707.49141,0
9926,2025-04-03 21:26:00,589.85,590.3,589.84,590.29,148.311,2025-04-03 21:26:59.999,87520.1991,297,108.067,63766.65423,0
9927,2025-04-03 21:27:00,590.29,590.3,589.7,589.71,506.094,2025-04-03 21:27:59.999,298690.06686,415,75.239,44395.20007,0
9928,2025-04-03 21:28:00,589.71,589.72,589.6,589.6,99.1,2025-04-03 21:28:59.999,58435.51632,185,58.882,34719.77294,0
9929,2025-04-03 21:29:00,589.6,589.74,589.58,589.74,56.17,2025-04-03 21:29:59.999,33122.18917,126,40.81,24064.60235,0
9930,2025-04-03 21:30:00,589.74,589.74,589.6,589.71,34.735,2025-04-03 21:30:59.999,20481.15371,234,18.644,10993.00325,0
9931,2025-04-03 21:31:00,589.7,589.74,589.7,589.7,39.965,2025-04-03 21:31:59.999,23567.93712,122,24.388,14381.93682,0
9932,2025-04-03 21:32:00,589.71,590.06,589.7,590.05,33.545,2025-04-03 21:32:59.999,19789.95624,288,25.687,15153.59585,0
9933,2025-04-03 21:33:00,590.06,590.06,589.62,589.64,72.927,2025-04-03 21:33:59.999,43011.83129,346,23.19,13674.98834,0
9934,2025-04-03 21:34:00,589.64,590.2,589.63,590.19,118.735,2025-04-03 21:34:59.999,70043.45218,384,108.816,64191.51133,0
9935,2025-04-03 21:35:00,590.2,590.24,590.2,590.23,21.309,2025-04-03 21:35:59.999,12576.96007,142,8.32,4910.66532,0
9936,2025-04-03 21:36:00,590.23,590.28,590.23,590.27,21.728,2025-04-03 21:36:59.999,12824.64748,106,6.081,3589.29691,0
9937,2025-04-03 21:37:00,590.27,590.41,590.27,590.41,41.849,2025-04-03 21:37:59.999,24706.36704,198,28.806,17006.09197,0
9938,2025-04-03 21:38:00,590.41,590.49,590.4,590.48,31.395,2025-04-03 21:38:59.999,18536.65198,132,26.194,15465.81638,0
9939,2025-04-03 21:39:00,590.49,590.71,590.48,590.68,181.134,2025-04-03 21:39:59.999,106976.58802,324,113.697,67143.90672,0
9940,2025-04-03 21:40:00,590.68,590.78,590.3,590.67,441.684,2025-04-03 21:40:59.999,260825.94778,527,306.14,180785.82775,0
9941,2025-04-03 21:41:00,590.68,590.68,590.25,590.26,38.125,2025-04-03 21:41:59.999,22513.83059,259,6.774,4000.96145,0
9942,2025-04-03 21:42:00,590.26,590.59,590.26,590.57,127.759,2025-04-03 21:42:59.999,75428.93225,219,99.516,58751.54175,0
9943,2025-04-03 21:43:00,590.57,590.84,590.56,590.8,126.639,2025-04-03 21:43:59.999,74806.26859,236,77.356,45695.26162,0
9944,2025-04-03 21:44:00,590.81,590.87,590.69,590.86,76.162,2025-04-03 21:44:59.999,44990.36405,224,29.302,17310.04022,0
9945,2025-04-03 21:45:00,590.86,590.87,590.86,590.87,4.641,2025-04-03 21:45:59.999,2742.19322,51,1.196,706.68052,0
9946,2025-04-03 21:46:00,590.87,591.01,590.87,591.0,97.708,2025-04-03 21:46:59.999,57742.76726,165,40.506,23936.94692,0
9947,2025-04-03 21:47:00,591.01,591.06,591.0,591.05,25.64,2025-04-03 21:47:59.999,15153.87129,122,16.374,9677.45689,0
9948,2025-04-03 21:48:00,591.06,591.31,590.99,591.3,114.861,2025-04-03 21:48:59.999,67897.84929,436,88.71,52440.22811,0
9949,2025-04-03 21:49:00,591.3,591.41,591.3,591.41,114.572,2025-04-03 21:49:59.999,67747.37162,239,35.909,21233.93947,0
9950,2025-04-03 21:50:00,591.41,591.73,591.41,591.47,131.283,2025-04-03 21:50:59.999,77663.37025,506,73.326,43377.80682,0
9951,2025-04-03 21:51:00,591.46,591.46,591.34,591.34,16.538,2025-04-03 21:51:59.999,9780.31139,98,2.234,1321.14286,0
9952,2025-04-03 21:52:00,591.35,591.47,591.3,591.47,20.018,2025-04-03 21:52:59.999,11837.46391,180,16.843,9959.94665,0
9953,2025-04-03 21:53:00,591.47,591.49,591.37,591.4,31.399,2025-04-03 21:53:59.999,18570.78114,118,3.818,2258.19735,0
9954,2025-04-03 21:54:00,591.41,591.6,591.4,591.59,19.887,2025-04-03 21:54:59.999,11762.76664,170,17.339,10255.54648,0
9955,2025-04-03 21:55:00,591.6,592.45,591.6,592.39,387.097,2025-04-03 21:55:59.999,229182.74707,1023,335.674,198735.61808,0
9956,2025-04-03 21:56:00,592.39,592.39,592.01,592.1,82.736,2025-04-03 21:56:59.999,48995.23517,436,21.694,12846.35905,0
9957,2025-04-03 21:57:00,592.11,592.28,592.03,592.28,31.247,2025-04-03 21:57:59.999,18501.01691,246,13.625,8067.4774,0
9958,2025-04-03 21:58:00,592.28,593.0,592.27,593.0,180.154,2025-04-03 21:58:59.999,106767.42644,733,162.438,96268.34833,0
9959,2025-04-03 21:59:00,592.99,593.01,592.4,592.4,128.172,2025-04-03 21:59:59.999,75982.19971,464,65.833,39031.4677,0
9960,2025-04-03 22:00:00,592.41,592.48,592.3,592.31,69.821,2025-04-03 22:00:59.999,41359.65022,284,31.322,18554.69792,0
9961,2025-04-03 22:01:00,592.31,592.31,591.98,591.98,40.557,2025-04-03 22:01:59.999,24013.61017,185,6.718,3977.96467,0
9962,2025-04-03 22:02:00,591.99,592.8,591.97,592.44,139.299,2025-04-03 22:02:59.999,82512.48423,875,89.433,52975.14407,0
9963,2025-04-03 22:03:00,592.45,592.6,592.4,592.59,60.566,2025-04-03 22:03:59.999,35882.57383,308,41.535,24607.05266,0
9964,2025-04-03 22:04:00,592.59,592.7,592.43,592.43,48.728,2025-04-03 22:04:59.999,28873.13766,268,12.805,7587.81951,0
9965,2025-04-03 22:05:00,592.44,592.48,591.7,591.71,69.408,2025-04-03 22:05:59.999,41085.36194,429,5.477,3242.01183,0
9966,2025-04-03 22:06:00,591.71,591.71,591.0,591.05,68.185,2025-04-03 22:06:59.999,40321.99598,479,10.239,6055.74588,0
9967,2025-04-03 22:07:00,591.05,591.23,590.95,591.11,42.736,2025-04-03 22:07:59.999,25261.79127,409,19.935,11783.54036,0
9968,2025-04-03 22:08:00,591.11,591.19,591.01,591.1,60.709,2025-04-03 22:08:59.999,35885.60879,305,37.126,21944.54411,0
9969,2025-04-03 22:09:00,591.09,591.09,590.73,590.75,50.439,2025-04-03 22:09:59.999,29798.62282,232,7.071,4177.56488,0
9970,2025-04-03 22:10:00,590.74,591.16,590.74,591.1,28.371,2025-04-03 22:10:59.999,16768.40978,352,18.059,10673.43377,0
9971,2025-04-03 22:11:00,591.11,591.46,591.04,591.39,48.338,2025-04-03 22:11:59.999,28580.49817,351,36.919,21829.80408,0
9972,2025-04-03 22:12:00,591.38,591.66,591.38,591.53,28.284,2025-04-03 22:12:59.999,16730.19653,285,14.447,8545.6304,0
9973,2025-04-03 22:13:00,591.52,591.69,591.41,591.41,34.508,2025-04-03 22:13:59.999,20414.49335,276,15.855,9380.00357,0
9974,2025-04-03 22:14:00,591.4,591.4,591.13,591.23,23.114,2025-04-03 22:14:59.999,13664.95783,258,11.08,6550.19509,0
9975,2025-04-03 22:15:00,591.22,591.7,591.22,591.61,31.005,2025-04-03 22:15:59.999,18339.11119,300,23.096,13661.27382,0
9976,2025-04-03 22:16:00,591.6,591.61,591.16,591.16,45.845,2025-04-03 22:16:59.999,27113.66284,434,20.714,12250.2085,0
9977,2025-04-03 22:17:00,591.16,591.18,590.8,591.18,39.854,2025-04-03 22:17:59.999,23553.14216,432,24.438,14441.32127,0
9978,2025-04-03 22:18:00,591.17,591.55,591.17,591.4,24.952,2025-04-03 22:18:59.999,14756.55625,314,9.152,5412.20156,0
9979,2025-04-03 22:19:00,591.4,591.48,591.31,591.36,17.913,2025-04-03 22:19:59.999,10593.89338,262,8.496,5024.35374,0
9980,2025-04-03 22:20:00,591.35,591.36,591.1,591.1,30.649,2025-04-03 22:20:59.999,18120.75729,222,3.903,2307.54389,0
9981,2025-04-03 22:21:00,591.11,591.17,590.78,590.81,41.624,2025-04-03 22:21:59.999,24595.61776,547,23.121,13661.57106,0
9982,2025-04-03 22:22:00,590.81,590.89,590.64,590.7,122.211,2025-04-03 22:22:59.999,72199.40498,411,91.107,53824.93088,0
9983,2025-04-03 22:23:00,590.7,591.1,590.7,590.7,33.995,2025-04-03 22:23:59.999,20090.53728,361,15.59,9214.01703,0
9984,2025-04-03 22:24:00,590.7,591.07,590.61,591.07,60.288,2025-04-03 22:24:59.999,35621.7704,349,15.352,9070.23721,0
9985,2025-04-03 22:25:00,591.07,591.22,590.88,591.1,234.032,2025-04-03 22:25:59.999,138309.50671,396,13.951,8244.94646,0
9986,2025-04-03 22:26:00,591.1,591.12,590.91,591.02,40.643,2025-04-03 22:26:59.999,24019.38867,264,28.741,16985.30913,0
9987,2025-04-03 22:27:00,591.02,591.3,590.74,591.3,56.305,2025-04-03 22:27:59.999,33273.67778,486,39.126,23122.88655,0
9988,2025-04-03 22:28:00,591.3,591.6,591.3,591.42,47.839,2025-04-03 22:28:59.999,28294.91787,273,41.541,24570.10454,0
9989,2025-04-03 22:29:00,591.42,591.86,591.4,591.84,117.048,2025-04-03 22:29:59.999,69257.08442,291,111.822,66165.04955,0
9990,2025-04-03 22:30:00,591.83,592.25,591.83,592.04,89.278,2025-04-03 22:30:59.999,52856.81885,661,54.62,32336.53754,0
9991,2025-04-03 22:31:00,592.03,592.08,591.93,592.08,13.485,2025-04-03 22:31:59.999,7983.4942,212,6.141,3635.64125,0
9992,2025-04-03 22:32:00,592.08,592.71,592.07,592.34,225.964,2025-04-03 22:32:59.999,133870.09276,401,116.589,69071.86482,0
9993,2025-04-03 22:33:00,592.34,592.46,592.31,592.46,33.376,2025-04-03 22:33:59.999,19770.99612,293,24.879,14737.54068,0
9994,2025-04-03 22:34:00,592.47,592.6,592.2,592.25,27.7,2025-04-03 22:34:59.999,16411.85453,273,10.997,6515.90382,0
9995,2025-04-03 22:35:00,592.26,592.5,592.2,592.5,14.654,2025-04-03 22:35:59.999,8679.38233,330,9.09,5383.94639,0
9996,2025-04-03 22:36:00,592.5,592.69,592.5,592.5,32.034,2025-04-03 22:36:59.999,18982.8636,279,26.372,15627.67288,0
9997,2025-04-03 22:37:00,592.51,592.74,592.5,592.74,41.631,2025-04-03 22:37:59.999,24670.61046,246,38.261,22673.36223,0
9998,2025-04-03 22:38:00,592.74,592.96,592.74,592.82,87.476,2025-04-03 22:38:59.999,51862.02608,273,78.63,46617.74965,0
9999,2025-04-03 22:39:00,592.82,592.93,592.44,592.6,168.869,2025-04-03 22:39:59.999,100075.10005,448,106.137,62899.67571,0
10000,2025-04-03 22:40:00,592.59,592.8,592.53,592.53,83.389,2025-04-03 22:40:59.999,49423.03905,402,30.436,18039.13736,0
10001,2025-04-03 22:41:00,592.53,592.54,592.28,592.34,69.261,2025-04-03 22:41:59.999,41031.00894,301,23.45,13890.50094,0
10002,2025-04-03 22:42:00,592.35,592.78,592.34,592.61,81.809,2025-04-03 22:42:59.999,48479.61367,605,66.965,39681.93782,0
10003,2025-04-03 22:43:00,592.61,592.61,592.28,592.47,72.685,2025-04-03 22:43:59.999,43064.24113,359,10.545,6247.18729,0
10004,2025-04-03 22:44:00,592.46,592.63,592.11,592.53,47.696,2025-04-03 22:44:59.999,28251.85447,531,10.314,6109.93856,0
10005,2025-04-03 22:45:00,592.52,592.52,592.05,592.05,32.816,2025-04-03 22:45:59.999,19433.71585,308,4.879,2889.44078,0
10006,2025-04-03 22:46:00,592.05,592.36,592.0,592.35,9.879,2025-04-03 22:46:59.999,5849.70726,235,7.454,4414.02758,0
10007,2025-04-03 22:47:00,592.36,592.86,592.33,592.6,84.862,2025-04-03 22:47:59.999,50289.68572,607,61.793,36619.21507,0
10008,2025-04-03 22:48:00,592.6,592.63,592.24,592.24,78.21,2025-04-03 22:48:59.999,46336.83284,310,18.813,11147.49167,0
10009,2025-04-03 22:49:00,592.25,592.68,592.24,592.6,78.712,2025-04-03 22:49:59.999,46638.0767,357,63.185,37436.79403,0
10010,2025-04-03 22:50:00,592.6,592.69,592.45,592.61,40.909,2025-04-03 22:50:59.999,24243.82161,319,19.944,11818.81955,0
10011,2025-04-03 22:51:00,592.62,592.62,592.32,592.33,35.061,2025-04-03 22:51:59.999,20773.70621,202,6.667,3950.16316,0
10012,2025-04-03 22:52:00,592.32,592.7,592.32,592.7,20.944,2025-04-03 22:52:59.999,12408.46813,248,18.844,11163.96845,0
10013,2025-04-03 22:53:00,592.7,592.8,592.61,592.69,29.914,2025-04-03 22:53:59.999,17730.33895,354,16.495,9776.57788,0
10014,2025-04-03 22:54:00,592.7,592.7,592.3,592.38,18.089,2025-04-03 22:54:59.999,10716.79445,317,7.112,4212.94276,0
10015,2025-04-03 22:55:00,592.38,592.39,592.1,592.15,54.896,2025-04-03 22:55:59.999,32511.16643,263,10.857,6429.92227,0
10016,2025-04-03 22:56:00,592.15,592.38,592.15,592.25,11.82,2025-04-03 22:56:59.999,7000.88987,229,4.468,2646.19395,0
10017,2025-04-03 22:57:00,592.26,592.37,592.22,592.22,15.551,2025-04-03 22:57:59.999,9210.86111,152,3.565,2111.55858,0
10018,2025-04-03 22:58:00,592.22,592.62,592.22,592.62,37.935,2025-04-03 22:58:59.999,22470.40663,248,36.776,21783.86019,0
10019,2025-04-03 22:59:00,592.61,592.69,592.61,592.69,15.771,2025-04-03 22:59:59.999,9346.41545,87,15.46,9162.11283,0
10020,2025-04-03 23:00:00,592.69,593.07,592.68,592.82,62.984,2025-04-03 23:00:59.999,37342.29117,514,45.329,26874.00088,0
10021,2025-04-03 23:01:00,592.81,592.81,592.2,592.24,75.022,2025-04-03 23:01:59.999,44456.98181,590,7.001,4149.0835,0
10022,2025-04-03 23:02:00,592.24,592.24,591.85,591.86,72.098,2025-04-03 23:02:59.999,42681.8963,297,3.837,2271.62739,0
10023,2025-04-03 23:03:00,591.86,591.86,591.45,591.63,97.72,2025-04-03 23:03:59.999,57811.73056,414,29.28,17322.76948,0
10024,2025-04-03 23:04:00,591.63,591.71,591.2,591.24,64.851,2025-04-03 23:04:59.999,38352.54571,433,19.649,11620.33931,0
10025,2025-04-03 23:05:00,591.24,591.27,590.9,590.91,55.855,2025-04-03 23:05:59.999,33013.47165,351,7.197,4253.92588,0
10026,2025-04-03 23:06:00,590.91,590.91,590.38,590.67,221.47,2025-04-03 23:06:59.999,130796.50361,601,99.108,58526.30303,0
10027,2025-04-03 23:07:00,590.67,590.67,590.56,590.65,24.728,2025-04-03 23:07:59.999,14604.87189,166,11.287,6666.21899,0
10028,2025-04-03 23:08:00,590.66,590.66,590.04,590.04,41.629,2025-04-03 23:08:59.999,24572.82171,481,6.643,3920.7205,0
10029,2025-04-03 23:09:00,590.04,590.39,589.9,590.39,550.861,2025-04-03 23:09:59.999,325027.95774,582,235.448,138932.70528,0
10030,2025-04-03 23:10:00,590.4,590.4,590.1,590.17,177.331,2025-04-03 23:10:59.999,104674.78548,387,163.374,96436.8281,0
10031,2025-04-03 23:11:00,590.17,590.51,590.17,590.43,218.865,2025-04-03 23:11:59.999,129212.40846,449,198.458,117163.49943,0
10032,2025-04-03 23:12:00,590.43,590.43,590.21,590.4,28.918,2025-04-03 23:12:59.999,17069.14235,233,10.533,6217.15049,0
10033,2025-04-03 23:13:00,590.4,590.66,590.4,590.66,25.59,2025-04-03 23:13:59.999,15112.87094,259,23.223,13714.90152,0
10034,2025-04-03 23:14:00,590.66,590.98,590.66,590.89,28.722,2025-04-03 23:14:59.999,16968.22953,251,20.991,12399.96998,0
10035,2025-04-03 23:15:00,590.89,590.89,590.3,590.59,329.541,2025-04-03 23:15:59.999,194608.97902,668,41.108,24270.11361,0
10036,2025-04-03 23:16:00,590.58,590.86,590.45,590.45,52.663,2025-04-03 23:16:59.999,31109.19495,491,12.248,7235.20243,0
10037,2025-04-03 23:17:00,590.44,590.44,590.12,590.25,41.399,2025-04-03 23:17:59.999,24434.02693,351,9.707,5728.87835,0
10038,2025-04-03 23:18:00,590.25,590.5,590.24,590.4,59.865,2025-04-03 23:18:59.999,35339.16198,333,42.908,25329.54852,0
10039,2025-04-03 23:19:00,590.4,590.4,590.1,590.11,35.654,2025-04-03 23:19:59.999,21041.9311,370,21.249,12540.17549,0
10040,2025-04-03 23:20:00,590.11,590.2,589.8,590.15,56.291,2025-04-03 23:20:59.999,33217.04205,453,12.092,7133.881,0
10041,2025-04-03 23:21:00,590.15,590.16,589.79,590.15,27.94,2025-04-03 23:21:59.999,16482.95842,284,9.891,5835.35985,0
10042,2025-04-03 23:22:00,590.15,590.25,589.95,590.25,84.251,2025-04-03 23:22:59.999,49717.82037,197,81.331,47994.83991,0
10043,2025-04-03 23:23:00,590.26,590.5,590.23,590.49,26.656,2025-04-03 23:23:59.999,15735.80635,231,13.915,8214.27667,0
10044,2025-04-03 23:24:00,590.5,590.7,590.49,590.51,23.377,2025-04-03 23:24:59.999,13805.49468,216,11.8,6968.365,0
10045,2025-04-03 23:25:00,590.51,590.91,590.5,590.83,23.176,2025-04-03 23:25:59.999,13691.06478,209,15.86,9369.03893,0
10046,2025-04-03 23:26:00,590.83,590.83,590.6,590.76,27.682,2025-04-03 23:26:59.999,16352.5448,329,9.848,5817.18483,0
10047,2025-04-03 23:27:00,590.77,591.02,590.77,590.92,43.74,2025-04-03 23:27:59.999,25847.65999,174,41.63,24600.84585,0
10048,2025-04-03 23:28:00,590.92,591.15,590.91,591.15,22.836,2025-04-03 23:28:59.999,13496.77853,180,20.521,12128.54896,0
10049,2025-04-03 23:29:00,591.15,591.15,591.04,591.06,23.888,2025-04-03 23:29:59.999,14119.21802,154,21.119,12482.462,0
10050,2025-04-03 23:30:00,591.06,591.5,591.06,591.5,49.774,2025-04-03 23:30:59.999,29432.4968,442,42.514,25138.71492,0
10051,2025-04-03 23:31:00,591.49,591.54,591.4,591.4,43.572,2025-04-03 23:31:59.999,25771.02177,259,34.969,20682.41852,0
10052,2025-04-03 23:32:00,591.41,591.49,591.3,591.49,38.088,2025-04-03 23:32:59.999,22523.63898,207,33.521,19822.74905,0
10053,2025-04-03 23:33:00,591.5,591.9,591.41,591.88,189.576,2025-04-03 23:33:59.999,112143.23075,571,169.97,100542.06778,0
10054,2025-04-03 23:34:00,591.88,592.13,591.8,592.01,83.516,2025-04-03 23:34:59.999,49435.67573,422,63.138,37373.93687,0
10055,2025-04-03 23:35:00,592.0,592.01,591.79,591.89,116.496,2025-04-03 23:35:59.999,68952.64127,396,17.201,10180.66748,0
10056,2025-04-03 23:36:00,591.9,592.0,591.7,591.7,27.576,2025-04-03 23:36:59.999,16321.24227,307,12.216,7230.21532,0
10057,2025-04-03 23:37:00,591.7,591.8,591.57,591.6,40.705,2025-04-03 23:37:59.999,24085.17855,279,19.085,11291.64577,0
10058,2025-04-03 23:38:00,591.6,592.15,591.6,591.95,201.342,2025-04-03 23:38:59.999,119199.18176,389,182.208,107871.42171,0
10059,2025-04-03 23:39:00,591.95,591.95,591.61,591.83,90.245,2025-04-03 23:39:59.999,53408.57725,417,52.644,31154.83747,0
10060,2025-04-03 23:40:00,591.83,591.84,591.71,591.81,23.491,2025-04-03 23:40:59.999,13901.76418,173,10.348,6123.66352,0
10061,2025-04-03 23:41:00,591.82,591.84,591.7,591.71,57.142,2025-04-03 23:41:59.999,33815.04868,269,22.61,13379.76085,0
10062,2025-04-03 23:42:00,591.7,591.9,591.59,591.7,102.953,2025-04-03 23:42:59.999,60924.66827,464,15.686,9281.35091,0
10063,2025-04-03 23:43:00,591.69,591.86,591.69,591.86,37.626,2025-04-03 23:43:59.999,22266.72891,238,30.337,17953.33219,0
10064,2025-04-03 23:44:00,591.86,591.86,591.79,591.8,33.108,2025-04-03 23:44:59.999,19594.64263,125,3.784,2239.53776,0
10065,2025-04-03 23:45:00,591.8,592.2,591.69,592.01,130.679,2025-04-03 23:45:59.999,77354.3896,608,98.633,58385.25816,0
10066,2025-04-03 23:46:00,592.01,592.55,592.01,592.32,135.678,2025-04-03 23:46:59.999,80364.03423,714,82.371,48788.55129,0
10067,2025-04-03 23:47:00,592.32,592.5,592.3,592.45,50.487,2025-04-03 23:47:59.999,29906.73274,294,25.272,14970.04028,0
10068,2025-04-03 23:48:00,592.44,593.28,592.43,593.27,181.975,2025-04-03 23:48:59.999,107877.05777,1018,153.637,91076.71254,0
10069,2025-04-03 23:49:00,593.27,593.27,592.65,593.1,69.515,2025-04-03 23:49:59.999,41219.73765,456,38.631,22904.3612,0
10070,2025-04-03 23:50:00,593.1,593.28,592.84,592.88,464.669,2025-04-03 23:50:59.999,275578.33629,498,350.199,207698.29317,0
10071,2025-04-03 23:51:00,592.88,593.04,592.87,592.89,39.333,2025-04-03 23:51:59.999,23322.76162,396,22.411,13288.34079,0
10072,2025-04-03 23:52:00,592.88,592.88,592.48,592.54,161.456,2025-04-03 23:52:59.999,95699.18661,314,90.865,53857.31428,0
10073,2025-04-03 23:53:00,592.55,592.55,592.32,592.37,76.747,2025-04-03 23:53:59.999,45467.3503,333,7.764,4599.07279,0
10074,2025-04-03 23:54:00,592.37,592.43,592.32,592.33,77.539,2025-04-03 23:54:59.999,45928.64413,213,9.227,5465.49712,0
10075,2025-04-03 23:55:00,592.33,592.33,592.0,592.0,360.632,2025-04-03 23:55:59.999,213568.31075,702,31.862,18863.85725,0
10076,2025-04-03 23:56:00,592.0,592.38,591.95,592.38,52.808,2025-04-03 23:56:59.999,31274.55504,415,25.576,15146.33784,0
10077,2025-04-03 23:57:00,592.37,592.68,592.37,592.59,47.527,2025-04-03 23:57:59.999,28160.66382,302,39.963,23678.70157,0
10078,2025-04-03 23:58:00,592.59,592.89,592.59,592.89,142.762,2025-04-03 23:58:59.999,84607.3493,313,125.895,74609.8145,0
10079,2025-04-03 23:59:00,592.89,592.89,592.64,592.67,76.837,2025-04-03 23:59:59.999,45539.37123,288,65.204,38644.19665,0
10080,2025-04-04 00:00:00,592.68,593.0,592.58,592.93,168.192,2025-04-04 00:00:59.999,99702.68649,641,144.789,85829.84155,0
10081,2025-04-04 00:01:00,592.93,593.04,592.53,592.57,101.699,2025-04-04 00:01:59.999,60294.19335,384,66.722,39560.96153,0
10082,2025-04-04 00:02:00,592.56,593.13,592.43,593.13,73.734,2025-04-04 00:02:59.999,43709.05397,658,53.581,31762.78804,0
10083,2025-04-04 00:03:00,593.13,593.28,592.79,592.9,64.163,2025-04-04 00:03:59.999,38051.8986,435,49.813,29542.22652,0
10084,2025-04-04 00:04:00,592.91,593.5,592.9,593.49,141.994,2025-04-04 00:04:59.999,84242.82712,562,116.445,69083.57108,0
10085,2025-04-04 00:05:00,593.48,593.49,593.31,593.31,51.027,2025-04-04 00:05:59.999,30280.02738,395,19.151,11364.85596,0
10086,2025-04-04 00:06:00,593.3,593.4,592.96,593.31,594.275,2025-04-04 00:06:59.999,352527.62253,683,505.86,300072.45177,0
10087,2025-04-04 00:07:00,593.31,593.31,592.83,593.26,254.272,2025-04-04 00:07:59.999,150783.29275,671,191.913,113799.79576,0
10088,2025-04-04 00:08:00,593.27,593.39,593.13,593.13,77.87,2025-04-04 00:08:59.999,46194.72733,456,32.441,19245.5966,0
10089,2025-04-04 00:09:00,593.13,593.13,592.54,592.77,1181.659,2025-04-04 00:09:59.999,700665.5552,922,66.287,39295.28243,0
10090,2025-04-04 00:10:00,592.77,592.89,592.42,592.52,78.831,2025-04-04 00:10:59.999,46715.15741,472,52.901,31349.45122,0
10091,2025-04-04 00:11:00,592.53,592.68,592.4,592.51,94.043,2025-04-04 00:11:59.999,55719.23559,392,47.926,28395.88848,0
10092,2025-04-04 00:12:00,592.52,592.9,592.43,592.44,66.646,2025-04-04 00:12:59.999,39496.20269,477,47.67,28250.27194,0
10093,2025-04-04 00:13:00,592.44,592.44,592.31,592.34,45.725,2025-04-04 00:13:59.999,27086.4492,276,37.759,22367.67507,0
10094,2025-04-04 00:14:00,592.34,592.58,592.3,592.3,106.155,2025-04-04 00:14:59.999,62888.28855,431,93.624,55464.10464,0
10095,2025-04-04 00:15:00,592.31,592.48,592.13,592.43,65.993,2025-04-04 00:15:59.999,39086.72585,510,48.019,28441.38403,0
10096,2025-04-04 00:16:00,592.43,592.8,592.4,592.43,63.975,2025-04-04 00:16:59.999,37908.60313,471,43.143,25564.1032,0
10097,2025-04-04 00:17:00,592.44,592.88,592.33,592.78,88.896,2025-04-04 00:17:59.999,52674.66683,564,66.521,39416.10736,0
10098,2025-04-04 00:18:00,592.77,593.09,592.5,592.75,77.664,2025-04-04 00:18:59.999,46042.2168,629,54.294,32186.80795,0
10099,2025-04-04 00:19:00,592.75,593.0,592.63,592.96,52.551,2025-04-04 00:19:59.999,31156.38119,361,45.768,27134.96461,0
10100,2025-04-04 00:20:00,592.96,593.56,592.95,593.54,274.478,2025-04-04 00:20:59.999,162845.36577,597,220.747,130960.89531,0
10101,2025-04-04 00:21:00,593.54,593.59,593.29,593.59,107.536,2025-04-04 00:21:59.999,63817.97869,591,71.694,42547.55357,0
10102,2025-04-04 00:22:00,593.59,593.7,593.59,593.69,76.78,2025-04-04 00:22:59.999,45579.63405,341,67.58,40117.95694,0
10103,2025-04-04 00:23:00,593.7,593.7,593.4,593.41,58.783,2025-04-04 00:23:59.999,34893.63053,311,42.546,25255.47544,0
10104,2025-04-04 00:24:00,593.42,593.42,592.99,593.1,84.978,2025-04-04 00:24:59.999,50399.05651,408,22.909,13587.28966,0
10105,2025-04-04 00:25:00,593.1,593.55,593.02,593.55,423.2,2025-04-04 00:25:59.999,251111.43094,647,380.443,225737.33198,0
10106,2025-04-04 00:26:00,593.55,593.98,593.54,593.9,62.552,2025-04-04 00:26:59.999,37143.47292,512,51.991,30872.02975,0
10107,2025-04-04 00:27:00,593.9,593.98,593.61,593.92,71.143,2025-04-04 00:27:59.999,42249.2447,500,44.465,26406.0081,0
10108,2025-04-04 00:28:00,593.93,594.35,593.93,594.34,172.236,2025-04-04 00:28:59.999,102313.50946,423,168.178,99902.52928,0
10109,2025-04-04 00:29:00,594.35,594.49,594.2,594.24,154.57,2025-04-04 00:29:59.999,91866.48633,731,102.182,60727.24071,0
10110,2025-04-04 00:30:00,594.23,594.3,594.03,594.04,55.315,2025-04-04 00:30:59.999,32866.50867,541,26.649,15834.80825,0
10111,2025-04-04 00:31:00,594.04,594.51,593.9,594.32,92.623,2025-04-04 00:31:59.999,55032.30951,611,57.837,34366.46389,0
10112,2025-04-04 00:32:00,594.32,594.44,594.2,594.44,88.61,2025-04-04 00:32:59.999,52660.69904,465,67.471,40097.07817,0
10113,2025-04-04 00:33:00,594.44,594.5,594.23,594.36,137.886,2025-04-04 00:33:59.999,81954.44278,435,92.486,54970.48268,0
10114,2025-04-04 00:34:00,594.35,594.35,593.59,593.79,83.465,2025-04-04 00:34:59.999,49578.82862,750,36.486,21675.0853,0
10115,2025-04-04 00:35:00,593.8,594.18,593.8,594.16,173.857,2025-04-04 00:35:59.999,103279.63547,761,137.862,81897.80024,0
10116,2025-04-04 00:36:00,594.16,594.18,593.72,593.93,59.125,2025-04-04 00:36:59.999,35117.59873,412,21.584,12821.84446,0
10117,2025-04-04 00:37:00,593.94,594.18,593.87,594.07,31.304,2025-04-04 00:37:59.999,18596.79736,314,25.177,14956.84698,0
10118,2025-04-04 00:38:00,594.07,594.42,594.07,594.22,94.306,2025-04-04 00:38:59.999,56040.73744,345,75.737,45005.83945,0
10119,2025-04-04 00:39:00,594.23,594.23,593.99,593.99,121.632,2025-04-04 00:39:59.999,72254.79569,270,92.366,54869.07782,0
10120,2025-04-04 00:40:00,593.99,593.99,593.66,593.76,100.687,2025-04-04 00:40:59.999,59791.05676,334,75.392,44771.3697,0
10121,2025-04-04 00:41:00,593.77,593.98,593.76,593.89,118.348,2025-04-04 00:41:59.999,70287.21563,211,99.059,58830.18029,0
10122,2025-04-04 00:42:00,593.89,593.98,593.66,593.67,49.142,2025-04-04 00:42:59.999,29180.36958,267,22.609,13425.54896,0
10123,2025-04-04 00:43:00,593.67,593.98,593.67,593.97,38.064,2025-04-04 00:43:59.999,22604.54661,271,25.251,14994.8719,0
10124,2025-04-04 00:44:00,593.97,594.08,593.9,593.91,70.909,2025-04-04 00:44:59.999,42119.52281,154,57.674,34257.78688,0
10125,2025-04-04 00:45:00,593.92,594.08,593.4,593.4,77.049,2025-04-04 00:45:59.999,45749.89631,632,16.913,10044.07044,0
10126,2025-04-04 00:46:00,593.4,593.59,593.36,593.59,38.335,2025-04-04 00:46:59.999,22751.15807,314,30.537,18123.03098,0
10127,2025-04-04 00:47:00,593.59,593.62,592.88,592.88,71.365,2025-04-04 00:47:59.999,42333.00626,526,12.914,7664.55971,0
10128,2025-04-04 00:48:00,592.88,593.1,592.88,592.88,38.333,2025-04-04 00:48:59.999,22728.51088,257,19.154,11356.92115,0
10129,2025-04-04 00:49:00,592.89,592.97,592.8,592.82,57.207,2025-04-04 00:49:59.999,33917.05811,380,27.609,16368.17526,0
10130,2025-04-04 00:50:00,592.81,592.82,592.77,592.81,21.742,2025-04-04 00:50:59.999,12888.78071,151,12.749,7557.75854,0
10131,2025-04-04 00:51:00,592.8,592.8,592.6,592.7,64.132,2025-04-04 00:51:59.999,38007.57442,307,37.676,22328.32815,0
10132,2025-04-04 00:52:00,592.71,592.71,592.51,592.6,34.371,2025-04-04 00:52:59.999,20368.72828,271,14.563,8630.46346,0
10133,2025-04-04 00:53:00,592.6,592.6,592.37,592.38,40.508,2025-04-04 00:53:59.999,23999.79602,183,11.934,7071.41964,0
10134,2025-04-04 00:54:00,592.38,592.38,591.94,591.99,68.34,2025-04-04 00:54:59.999,40468.05192,344,9.633,5705.87883,0
10135,2025-04-04 00:55:00,591.99,592.01,591.8,591.81,71.354,2025-04-04 00:55:59.999,42236.39772,322,50.492,29887.73285,0
10136,2025-04-04 00:56:00,591.82,591.82,591.57,591.59,59.517,2025-04-04 00:56:59.999,35213.53313,323,6.404,3789.23429,0
10137,2025-04-04 00:57:00,591.59,591.8,591.59,591.8,75.948,2025-04-04 00:57:59.999,44939.63235,205,50.062,29621.59211,0
10138,2025-04-04 00:58:00,591.8,592.1,591.73,592.1,113.835,2025-04-04 00:58:59.999,67377.75981,377,43.093,25506.86863,0
10139,2025-04-04 00:59:00,592.1,592.14,591.89,591.89,58.361,2025-04-04 00:59:59.999,34555.24875,237,7.488,4433.14662,0
10140,2025-04-04 01:00:00,591.89,592.23,591.83,591.92,62.815,2025-04-04 01:00:59.999,37190.60771,548,41.838,24771.71649,0
10141,2025-04-04 01:01:00,591.92,592.38,591.91,592.38,43.955,2025-04-04 01:01:59.999,26030.25052,316,39.29,23267.78085,0
10142,2025-04-04 01:02:00,592.38,592.38,592.21,592.35,70.067,2025-04-04 01:02:59.999,41500.32171,378,55.555,32904.64606,0
10143,2025-04-04 01:03:00,592.36,592.53,592.23,592.38,79.795,2025-04-04 01:03:59.999,47267.54662,331,65.407,38744.58617,0
10144,2025-04-04 01:04:00,592.37,592.37,591.51,591.65,95.087,2025-04-04 01:04:59.999,56283.03588,563,45.434,26894.22193,0
10145,2025-04-04 01:05:00,591.64,592.32,591.64,592.31,87.601,2025-04-04 01:05:59.999,51855.79785,514,71.248,42176.19709,0
10146,2025-04-04 01:06:00,592.32,592.33,591.51,591.74,97.991,2025-04-04 01:06:59.999,57992.76285,559,15.712,9300.44834,0
10147,2025-04-04 01:07:00,591.75,592.17,591.7,591.96,51.333,2025-04-04 01:07:59.999,30389.57932,580,29.623,17536.90044,0
10148,2025-04-04 01:08:00,591.95,591.96,591.51,591.53,50.307,2025-04-04 01:08:59.999,29764.40277,384,18.829,11139.65796,0
10149,2025-04-04 01:09:00,591.53,591.8,591.53,591.8,80.361,2025-04-04 01:09:59.999,47544.11808,354,52.789,31231.52316,0
10150,2025-04-04 01:10:00,591.8,592.18,591.79,592.18,44.282,2025-04-04 01:10:59.999,26212.36905,382,25.632,15173.08332,0
10151,2025-04-04 01:11:00,592.18,592.2,592.04,592.05,24.421,2025-04-04 01:11:59.999,14460.25018,255,15.763,9333.86158,0
10152,2025-04-04 01:12:00,592.05,592.17,592.0,592.16,51.225,2025-04-04 01:12:59.999,30328.98613,378,26.649,15777.9056,0
10153,2025-04-04 01:13:00,592.16,592.57,592.08,592.57,70.761,2025-04-04 01:13:59.999,41912.40272,412,43.169,25569.29566,0
10154,2025-04-04 01:14:00,592.57,592.57,592.24,592.24,50.631,2025-04-04 01:14:59.999,29990.97884,391,8.818,5222.82895,0
10155,2025-04-04 01:15:00,592.25,592.39,592.1,592.18,48.519,2025-04-04 01:15:59.999,28737.75292,384,22.732,13464.32806,0
10156,2025-04-04 01:16:00,592.18,592.39,592.16,592.22,33.922,2025-04-04 01:16:59.999,20091.47571,360,20.367,12062.01893,0
10157,2025-04-04 01:17:00,592.23,592.42,592.22,592.42,22.605,2025-04-04 01:17:59.999,13388.55476,132,18.997,11251.69938,0
10158,2025-04-04 01:18:00,592.42,592.42,592.0,592.01,52.943,2025-04-04 01:18:59.999,31347.01454,358,15.24,9023.60917,0
10159,2025-04-04 01:19:00,592.0,592.42,592.0,592.4,21.966,2025-04-04 01:19:59.999,13009.45068,228,16.409,9718.58055,0
10160,2025-04-04 01:20:00,592.41,593.0,592.41,593.0,65.819,2025-04-04 01:20:59.999,39005.5658,558,61.949,36711.76251,0
10161,2025-04-04 01:21:00,593.0,593.49,592.45,592.66,86.042,2025-04-04 01:21:59.999,51023.42232,1052,53.992,32018.55081,0
10162,2025-04-04 01:22:00,592.66,593.0,592.62,592.95,53.483,2025-04-04 01:22:59.999,31703.3619,699,41.72,24730.48462,0
10163,2025-04-04 01:23:00,592.95,593.18,592.7,593.11,71.975,2025-04-04 01:23:59.999,42673.4901,553,42.336,25102.94345,0
10164,2025-04-04 01:24:00,593.11,593.18,592.81,593.17,101.58,2025-04-04 01:24:59.999,60242.24992,486,88.479,52472.56758,0
10165,2025-04-04 01:25:00,593.17,593.57,593.17,593.54,288.203,2025-04-04 01:25:59.999,171011.26607,833,210.121,124675.26513,0
10166,2025-04-04 01:26:00,593.53,593.58,593.27,593.33,119.921,2025-04-04 01:26:59.999,71161.50828,379,38.719,22974.85375,0
10167,2025-04-04 01:27:00,593.33,593.37,592.56,592.57,161.752,2025-04-04 01:27:59.999,95910.38955,522,29.195,17306.54912,0
10168,2025-04-04 01:28:00,592.57,592.69,592.42,592.43,132.219,2025-04-04 01:28:59.999,78356.12019,389,14.281,8462.59672,0
10169,2025-04-04 01:29:00,592.44,592.67,592.44,592.67,30.409,2025-04-04 01:29:59.999,18020.66293,174,27.199,16118.26287,0
10170,2025-04-04 01:30:00,592.67,592.77,592.35,592.44,34.875,2025-04-04 01:30:59.999,20664.65126,565,23.149,13716.47427,0
10171,2025-04-04 01:31:00,592.45,592.49,592.12,592.13,141.878,2025-04-04 01:31:59.999,84029.11352,296,25.866,15318.77863,0
10172,2025-04-04 01:32:00,592.13,592.13,591.94,591.95,40.051,2025-04-04 01:32:59.999,23710.38655,193,14.573,8627.25211,0
10173,2025-04-04 01:33:00,591.94,591.95,591.74,591.75,51.943,2025-04-04 01:33:59.999,30740.17275,309,24.358,14415.34012,0
10174,2025-04-04 01:34:00,591.76,591.9,591.71,591.8,58.687,2025-04-04 01:34:59.999,34731.01352,389,34.206,20242.65813,0
10175,2025-04-04 01:35:00,591.79,591.9,591.57,591.84,52.56,2025-04-04 01:35:59.999,31103.62389,395,41.155,24354.97431,0
10176,2025-04-04 01:36:00,591.83,591.93,591.5,591.93,73.95,2025-04-04 01:36:59.999,43762.31847,440,57.121,33804.93512,0
10177,2025-04-04 01:37:00,591.92,591.94,591.8,591.81,62.058,2025-04-04 01:37:59.999,36727.92805,247,19.679,11647.12609,0
10178,2025-04-04 01:38:00,591.81,591.81,591.54,591.54,60.496,2025-04-04 01:38:59.999,35799.01028,248,14.56,8616.19494,0
10179,2025-04-04 01:39:00,591.55,591.8,591.5,591.5,50.394,2025-04-04 01:39:59.999,29820.42026,379,44.124,26110.65172,0
10180,2025-04-04 01:40:00,591.5,591.67,591.5,591.5,265.574,2025-04-04 01:40:59.999,157097.56411,377,154.461,91373.27569,0
10181,2025-04-04 01:41:00,591.51,591.8,591.51,591.71,144.642,2025-04-04 01:41:59.999,85588.49507,394,82.607,48880.21627,0
10182,2025-04-04 01:42:00,591.71,591.91,591.71,591.86,50.817,2025-04-04 01:42:59.999,30075.54291,399,26.263,15543.73403,0
10183,2025-04-04 01:43:00,591.87,591.94,591.71,591.93,54.911,2025-04-04 01:43:59.999,32498.8886,320,42.124,24930.83824,0
10184,2025-04-04 01:44:00,591.94,592.03,591.88,592.03,42.629,2025-04-04 01:44:59.999,25234.08528,181,37.571,22240.02368,0
10185,2025-04-04 01:45:00,592.03,592.1,591.87,592.09,31.064,2025-04-04 01:45:59.999,18388.96292,216,22.611,13385.13859,0
10186,2025-04-04 01:46:00,592.09,592.19,591.9,592.1,49.267,2025-04-04 01:46:59.999,29168.75501,357,37.44,22166.15403,0
10187,2025-04-04 01:47:00,592.1,592.2,592.08,592.2,68.464,2025-04-04 01:47:59.999,40539.63643,183,28.736,17015.39475,0
10188,2025-04-04 01:48:00,592.19,592.38,592.19,592.33,34.773,2025-04-04 01:48:59.999,20596.82955,229,28.523,16895.06114,0
10189,2025-04-04 01:49:00,592.34,592.53,592.24,592.25,43.78,2025-04-04 01:49:59.999,25936.79111,230,28.79,17056.21244,0
10190,2025-04-04 01:50:00,592.24,592.5,592.24,592.3,40.265,2025-04-04 01:50:59.999,23850.81173,265,28.391,16816.89992,0
10191,2025-04-04 01:51:00,592.3,592.38,591.75,591.75,148.286,2025-04-04 01:51:59.999,87810.17669,355,16.548,9797.45266,0
10192,2025-04-04 01:52:00,591.75,592.17,591.75,592.17,57.387,2025-04-04 01:52:59.999,33970.23661,359,41.822,24756.51174,0
10193,2025-04-04 01:53:00,592.16,592.17,592.09,592.12,50.024,2025-04-04 01:53:59.999,29621.35741,162,15.922,9427.84559,0
10194,2025-04-04 01:54:00,592.12,592.27,592.12,592.27,39.089,2025-04-04 01:54:59.999,23148.61634,141,32.989,19535.92642,0
10195,2025-04-04 01:55:00,592.27,592.27,591.8,591.8,107.253,2025-04-04 01:55:59.999,63488.91133,319,60.14,35597.17701,0
10196,2025-04-04 01:56:00,591.8,591.8,591.28,591.28,126.458,2025-04-04 01:56:59.999,74803.45878,673,24.847,14698.16592,0
10197,2025-04-04 01:57:00,591.28,591.29,589.66,589.71,427.232,2025-04-04 01:57:59.999,252181.74959,1661,89.953,53077.47374,0
10198,2025-04-04 01:58:00,589.72,590.13,589.0,589.1,344.141,2025-04-04 01:58:59.999,202841.71386,1501,148.223,87383.33833,0
10199,2025-04-04 01:59:00,589.11,589.85,589.11,589.62,138.945,2025-04-04 01:59:59.999,81895.44677,925,79.608,46923.24819,0
10200,2025-04-04 02:00:00,589.62,590.5,589.62,590.5,116.154,2025-04-04 02:00:59.999,68534.10784,702,98.647,58207.93362,0
10201,2025-04-04 02:01:00,590.5,590.95,590.49,590.71,141.019,2025-04-04 02:01:59.999,83296.8879,574,65.107,38459.26125,0
10202,2025-04-04 02:02:00,590.71,590.88,590.57,590.87,73.982,2025-04-04 02:02:59.999,43702.51266,320,36.899,21796.87297,0
10203,2025-04-04 02:03:00,590.88,591.38,590.87,591.32,50.774,2025-04-04 02:03:59.999,30015.17091,345,46.418,27439.92796,0
10204,2025-04-04 02:04:00,591.33,591.33,591.1,591.14,26.79,2025-04-04 02:04:59.999,15839.15232,194,19.035,11254.04151,0
10205,2025-04-04 02:05:00,591.14,591.63,591.14,591.57,102.266,2025-04-04 02:05:59.999,60484.39065,375,80.825,47803.86437,0
10206,2025-04-04 02:06:00,591.56,591.59,591.39,591.57,85.861,2025-04-04 02:06:59.999,50786.52927,284,37.206,22007.00384,0
10207,2025-04-04 02:07:00,591.57,592.07,591.55,591.85,125.415,2025-04-04 02:07:59.999,74232.92693,493,110.295,65283.63071,0
10208,2025-04-04 02:08:00,591.85,592.05,591.7,592.05,41.049,2025-04-04 02:08:59.999,24296.28542,319,25.557,15126.93689,0
10209,2025-04-04 02:09:00,592.04,592.05,591.9,592.05,43.606,2025-04-04 02:09:59.999,25814.90821,207,19.852,11752.00471,0
10210,2025-04-04 02:10:00,592.04,592.38,591.85,591.9,259.248,2025-04-04 02:10:59.999,153483.78727,698,102.472,60670.22784,0
10211,2025-04-04 02:11:00,591.9,591.96,591.61,591.88,99.64,2025-04-04 02:11:59.999,58968.28967,519,33.525,19840.01312,0
10212,2025-04-04 02:12:00,591.88,591.88,591.66,591.71,38.881,2025-04-04 02:12:59.999,23006.91987,246,24.27,14361.19379,0
10213,2025-04-04 02:13:00,591.7,592.02,591.7,591.93,53.509,2025-04-04 02:13:59.999,31672.54507,284,34.511,20427.3049,0
10214,2025-04-04 02:14:00,591.93,592.29,591.93,592.16,42.245,2025-04-04 02:14:59.999,25015.50137,421,31.848,18858.29374,0
10215,2025-04-04 02:15:00,592.17,592.9,592.17,592.82,125.45,2025-04-04 02:15:59.999,74346.82067,653,107.31,63594.66165,0
10216,2025-04-04 02:16:00,592.82,593.18,592.75,593.18,108.167,2025-04-04 02:16:59.999,64138.14996,470,81.04,48051.51946,0
10217,2025-04-04 02:17:00,593.17,593.7,593.17,593.35,262.426,2025-04-04 02:17:59.999,155753.01723,710,187.731,111413.32,0
10218,2025-04-04 02:18:00,593.35,593.69,593.33,593.38,68.437,2025-04-04 02:18:59.999,40621.42921,399,32.453,19263.24292,0
10219,2025-04-04 02:19:00,593.39,593.9,593.39,593.65,125.504,2025-04-04 02:19:59.999,74512.72595,520,86.883,51581.1794,0
10220,2025-04-04 02:20:00,593.65,593.77,593.2,593.2,78.477,2025-04-04 02:20:59.999,46581.28067,464,32.109,19058.93414,0
10221,2025-04-04 02:21:00,593.2,593.24,592.68,592.68,48.127,2025-04-04 02:21:59.999,28540.53315,475,22.431,13303.22803,0
10222,2025-04-04 02:22:00,592.68,593.4,592.66,593.4,61.905,2025-04-04 02:22:59.999,36702.55232,483,47.217,27995.75059,0
10223,2025-04-04 02:23:00,593.39,593.55,592.9,592.91,133.666,2025-04-04 02:23:59.999,79286.53249,514,58.599,34753.6667,0
10224,2025-04-04 02:24:00,592.91,592.94,591.99,592.0,91.159,2025-04-04 02:24:59.999,54000.18841,593,28.992,17179.85862,0
10225,2025-04-04 02:25:00,592.0,592.0,591.5,591.69,81.956,2025-04-04 02:25:59.999,48504.31503,532,34.28,20287.65613,0
10226,2025-04-04 02:26:00,591.7,592.49,591.69,592.44,67.762,2025-04-04 02:26:59.999,40112.6282,487,55.814,33039.13625,0
10227,2025-04-04 02:27:00,592.43,592.68,592.33,592.67,40.063,2025-04-04 02:27:59.999,23734.81153,268,26.887,15929.38048,0
10228,2025-04-04 02:28:00,592.67,592.67,592.23,592.38,48.884,2025-04-04 02:28:59.999,28957.45172,325,32.986,19539.10147,0
10229,2025-04-04 02:29:00,592.39,592.59,592.38,592.53,35.143,2025-04-04 02:29:59.999,20822.18585,262,25.077,14857.73142,0
10230,2025-04-04 02:30:00,592.53,592.59,592.38,592.46,46.73,2025-04-04 02:30:59.999,27687.41381,308,30.071,17816.55794,0
10231,2025-04-04 02:31:00,592.47,592.47,592.08,592.37,61.743,2025-04-04 02:31:59.999,36565.23672,395,29.665,17567.3577,0
10232,2025-04-04 02:32:00,592.38,592.58,592.3,592.41,37.123,2025-04-04 02:32:59.999,21993.72482,362,23.235,13765.78951,0
10233,2025-04-04 02:33:00,592.42,592.56,592.23,592.41,52.61,2025-04-04 02:33:59.999,31165.99181,461,23.238,13765.31342,0
10234,2025-04-04 02:34:00,592.42,592.55,592.2,592.54,67.144,2025-04-04 02:34:59.999,39773.0015,345,47.066,27880.4184,0
10235,2025-04-04 02:35:00,592.55,592.96,592.5,592.84,65.578,2025-04-04 02:35:59.999,38870.4507,401,52.058,30857.4855,0
10236,2025-04-04 02:36:00,592.83,593.0,592.83,592.95,62.331,2025-04-04 02:36:59.999,36958.5108,210,51.602,30597.04898,0
10237,2025-04-04 02:37:00,592.95,593.0,592.84,592.87,30.957,2025-04-04 02:37:59.999,18354.51864,143,18.536,10990.19523,0
10238,2025-04-04 02:38:00,592.87,593.09,592.86,593.09,40.312,2025-04-04 02:38:59.999,23902.90286,222,32.187,19085.57509,0
10239,2025-04-04 02:39:00,593.1,593.15,592.85,592.85,55.1,2025-04-04 02:39:59.999,32680.40094,362,21.998,13047.32287,0
10240,2025-04-04 02:40:00,592.85,592.85,592.33,592.46,52.288,2025-04-04 02:40:59.999,30982.95857,598,10.849,6427.84129,0
10241,2025-04-04 02:41:00,592.46,592.89,592.4,592.8,40.794,2025-04-04 02:41:59.999,24178.71743,393,30.189,17893.03293,0
10242,2025-04-04 02:42:00,592.79,592.86,592.47,592.77,36.952,2025-04-04 02:42:59.999,21899.39657,389,25.466,15092.8324,0
10243,2025-04-04 02:43:00,592.78,593.17,592.78,592.87,37.325,2025-04-04 02:43:59.999,22133.27921,356,20.73,12292.69778,0
10244,2025-04-04 02:44:00,592.87,593.17,592.87,593.14,79.521,2025-04-04 02:44:59.999,47161.88321,225,19.55,11594.4979,0
10245,2025-04-04 02:45:00,593.13,593.5,593.13,593.4,152.767,2025-04-04 02:45:59.999,90651.17574,414,68.753,40790.5208,0
10246,2025-04-04 02:46:00,593.4,593.5,593.3,593.32,57.063,2025-04-04 02:46:59.999,33861.53265,297,26.328,15622.62445,0
10247,2025-04-04 02:47:00,593.33,593.5,593.27,593.49,48.396,2025-04-04 02:47:59.999,28716.8978,288,22.733,13489.80464,0
10248,2025-04-04 02:48:00,593.5,593.5,593.3,593.31,26.235,2025-04-04 02:48:59.999,15567.41726,232,15.051,8930.8863,0
10249,2025-04-04 02:49:00,593.31,593.49,593.29,593.43,54.343,2025-04-04 02:49:59.999,32244.84161,426,36.454,21629.85071,0
10250,2025-04-04 02:50:00,593.45,593.67,593.33,593.33,62.448,2025-04-04 02:50:59.999,37063.53614,440,51.012,30275.9417,0
10251,2025-04-04 02:51:00,593.32,593.44,593.0,593.01,71.922,2025-04-04 02:51:59.999,42669.09334,313,30.78,18262.31597,0
10252,2025-04-04 02:52:00,593.0,593.06,592.85,592.86,43.715,2025-04-04 02:52:59.999,25920.98116,200,35.278,20917.98071,0
10253,2025-04-04 02:53:00,592.86,592.86,592.7,592.8,25.717,2025-04-04 02:53:59.999,15244.87532,140,15.828,9382.9191,0
10254,2025-04-04 02:54:00,592.79,592.8,592.64,592.65,68.082,2025-04-04 02:54:59.999,40356.55902,184,50.844,30138.9487,0
10255,2025-04-04 02:55:00,592.64,592.64,592.1,592.12,78.356,2025-04-04 02:55:59.999,46420.03392,528,33.73,19980.19728,0
10256,2025-04-04 02:56:00,592.11,592.3,592.11,592.22,73.84,2025-04-04 02:56:59.999,43730.35937,344,59.433,35197.70311,0
10257,2025-04-04 02:57:00,592.23,592.7,592.23,592.62,53.585,2025-04-04 02:57:59.999,31750.64953,502,40.262,23854.96211,0
10258,2025-04-04 02:58:00,592.61,592.88,592.44,592.7,60.308,2025-04-04 02:58:59.999,35742.6342,451,38.783,22985.1349,0
10259,2025-04-04 02:59:00,592.7,592.75,592.54,592.69,33.338,2025-04-04 02:59:59.999,19758.4629,201,14.664,8690.91381,0
10260,2025-04-04 03:00:00,592.69,593.05,592.68,592.71,145.295,2025-04-04 03:00:59.999,86149.22519,580,133.56,79191.05647,0
10261,2025-04-04 03:01:00,592.7,593.1,592.7,593.1,72.139,2025-04-04 03:01:59.999,42774.47741,311,22.298,13221.23844,0
10262,2025-04-04 03:02:00,593.1,593.31,593.05,593.31,50.5,2025-04-04 03:02:59.999,29954.31105,315,32.862,19491.89597,0
10263,2025-04-04 03:03:00,593.32,593.32,593.2,593.21,35.742,2025-04-04 03:03:59.999,21204.65719,175,18.162,10774.54145,0
10264,2025-04-04 03:04:00,593.2,593.21,592.33,592.34,66.211,2025-04-04 03:04:59.999,39246.96035,600,11.381,6746.00491,0
10265,2025-04-04 03:05:00,592.33,592.4,591.8,592.39,84.4,2025-04-04 03:05:59.999,49970.07172,823,30.932,18311.69955,0
10266,2025-04-04 03:06:00,592.4,592.47,592.22,592.3,59.01,2025-04-04 03:06:59.999,34956.59545,357,20.96,12416.09905,0
10267,2025-04-04 03:07:00,592.31,592.53,592.3,592.3,49.373,2025-04-04 03:07:59.999,29251.25713,272,18.058,10698.66393,0
10268,2025-04-04 03:08:00,592.31,592.5,592.14,592.41,80.919,2025-04-04 03:08:59.999,47937.88639,415,52.532,31121.24433,0
10269,2025-04-04 03:09:00,592.4,592.66,592.36,592.66,64.48,2025-04-04 03:09:59.999,38202.94066,368,39.5,23403.50901,0
10270,2025-04-04 03:10:00,592.66,592.8,592.32,592.32,77.233,2025-04-04 03:10:59.999,45766.00312,557,46.464,27533.36039,0
10271,2025-04-04 03:11:00,592.32,592.59,592.31,592.56,45.253,2025-04-04 03:11:59.999,26812.11108,390,39.207,23229.76953,0
10272,2025-04-04 03:12:00,592.56,592.56,592.04,592.46,43.336,2025-04-04 03:12:59.999,25663.30282,482,36.26,21472.42075,0
10273,2025-04-04 03:13:00,592.47,592.68,592.41,592.44,43.504,2025-04-04 03:13:59.999,25776.62805,408,25.297,14988.66427,0
10274,2025-04-04 03:14:00,592.43,593.0,592.43,593.0,47.505,2025-04-04 03:14:59.999,28159.72014,346,45.215,26802.25847,0
10275,2025-04-04 03:15:00,592.99,593.1,592.7,592.7,33.595,2025-04-04 03:15:59.999,19919.92151,414,18.343,10877.27769,0
10276,2025-04-04 03:16:00,592.71,592.77,592.27,592.77,47.997,2025-04-04 03:16:59.999,28438.48204,474,23.647,14011.04746,0
10277,2025-04-04 03:17:00,592.76,593.47,592.76,593.46,84.523,2025-04-04 03:17:59.999,50140.4015,502,75.802,44968.29181,0
10278,2025-04-04 03:18:00,593.47,593.65,593.31,593.32,84.647,2025-04-04 03:18:59.999,50243.24138,502,58.201,34545.55175,0
10279,2025-04-04 03:19:00,593.32,593.56,593.31,593.53,22.025,2025-04-04 03:19:59.999,13070.97499,299,16.819,9981.1982,0
10280,2025-04-04 03:20:00,593.54,593.9,593.54,593.71,86.793,2025-04-04 03:20:59.999,51537.37085,460,41.638,24722.32732,0
10281,2025-04-04 03:21:00,593.71,593.71,593.42,593.52,21.308,2025-04-04 03:21:59.999,12648.27364,304,13.318,7905.6853,0
10282,2025-04-04 03:22:00,593.52,593.9,593.52,593.89,45.564,2025-04-04 03:22:59.999,27055.57754,342,39.49,23448.42232,0
10283,2025-04-04 03:23:00,593.9,593.94,593.71,593.93,27.667,2025-04-04 03:23:59.999,16429.32414,290,19.332,11479.69237,0
10284,2025-04-04 03:24:00,593.93,594.23,593.86,594.23,90.936,2025-04-04 03:24:59.999,54016.83427,329,89.166,52965.44893,0
10285,2025-04-04 03:25:00,594.22,594.22,593.83,593.84,90.587,2025-04-04 03:25:59.999,53805.65607,261,31.057,18445.08703,0
10286,2025-04-04 03:26:00,593.84,594.14,593.83,594.13,125.17,2025-04-04 03:26:59.999,74340.99326,197,110.188,65441.93554,0
10287,2025-04-04 03:27:00,594.14,594.14,593.8,593.99,49.117,2025-04-04 03:27:59.999,29171.39957,338,23.668,14057.09251,0
10288,2025-04-04 03:28:00,593.99,594.0,593.8,593.8,31.892,2025-04-04 03:28:59.999,18941.99047,151,9.203,5465.98827,0
10289,2025-04-04 03:29:00,593.81,593.81,593.73,593.8,24.764,2025-04-04 03:29:59.999,14704.34318,126,10.582,6283.30731,0
10290,2025-04-04 03:30:00,593.8,594.0,593.55,593.69,73.103,2025-04-04 03:30:59.999,43405.1132,448,32.404,19241.80853,0
10291,2025-04-04 03:31:00,593.68,593.79,592.6,592.86,96.945,2025-04-04 03:31:59.999,57504.94003,662,33.33,19774.72878,0
10292,2025-04-04 03:32:00,592.87,592.96,592.48,592.48,331.344,2025-04-04 03:32:59.999,196385.76082,625,36.952,21905.67532,0
10293,2025-04-04 03:33:00,592.49,592.66,592.4,592.6,44.265,2025-04-04 03:33:59.999,26228.64921,260,30.188,17887.94025,0
10294,2025-04-04 03:34:00,592.6,592.75,592.6,592.61,432.709,2025-04-04 03:34:59.999,256482.60049,314,386.092,228852.81636,0
10295,2025-04-04 03:35:00,592.61,592.75,592.52,592.52,76.392,2025-04-04 03:35:59.999,45276.42782,255,37.225,22062.74561,0
10296,2025-04-04 03:36:00,592.53,592.68,592.42,592.64,50.445,2025-04-04 03:36:59.999,29892.51573,341,32.823,19449.10924,0
10297,2025-04-04 03:37:00,592.65,592.99,592.21,592.21,384.043,2025-04-04 03:37:59.999,227630.80885,832,118.575,70275.32652,0
10298,2025-04-04 03:38:00,592.21,592.3,592.01,592.29,58.768,2025-04-04 03:38:59.999,34801.69377,339,16.867,9988.84276,0
10299,2025-04-04 03:39:00,592.3,592.45,592.11,592.39,136.87,2025-04-04 03:39:59.999,81073.90697,521,33.762,19996.673,0
10300,2025-04-04 03:40:00,592.38,592.38,592.12,592.13,41.437,2025-04-04 03:40:59.999,24538.25507,341,19.808,11729.47526,0
10301,2025-04-04 03:41:00,592.13,592.29,591.63,591.96,137.177,2025-04-04 03:41:59.999,81211.39472,777,30.985,18341.47745,0
10302,2025-04-04 03:42:00,591.95,592.2,591.93,592.1,72.884,2025-04-04 03:42:59.999,43152.91599,295,16.006,9476.13853,0
10303,2025-04-04 03:43:00,592.11,592.24,592.08,592.23,21.852,2025-04-04 03:43:59.999,12939.09961,186,12.567,7441.11033,0
10304,2025-04-04 03:44:00,592.24,592.37,592.1,592.36,84.509,2025-04-04 03:44:59.999,50048.58589,297,35.316,20915.63871,0
10305,2025-04-04 03:45:00,592.37,592.73,592.37,592.52,42.009,2025-04-04 03:45:59.999,24891.02904,414,31.555,18695.94742,0
10306,2025-04-04 03:46:00,592.52,593.0,592.52,592.9,59.354,2025-04-04 03:46:59.999,35185.1605,511,45.828,27166.78672,0
10307,2025-04-04 03:47:00,592.9,592.9,592.51,592.52,28.746,2025-04-04 03:47:59.999,17038.57081,259,15.678,9293.18886,0
10308,2025-04-04 03:48:00,592.51,592.68,592.41,592.67,21.648,2025-04-04 03:48:59.999,12828.53183,307,14.777,8757.1149,0
10309,2025-04-04 03:49:00,592.68,592.87,592.65,592.74,139.937,2025-04-04 03:49:59.999,82936.77543,297,111.514,66090.94484,0
10310,2025-04-04 03:50:00,592.75,592.8,592.23,592.37,104.504,2025-04-04 03:50:59.999,61927.97793,510,12.713,7532.69091,0
10311,2025-04-04 03:51:00,592.37,592.68,592.36,592.67,81.523,2025-04-04 03:51:59.999,48299.41564,366,72.689,43065.77466,0
10312,2025-04-04 03:52:00,592.68,593.04,592.68,593.03,99.086,2025-04-04 03:52:59.999,58744.51817,676,71.173,42196.27007,0
10313,2025-04-04 03:53:00,593.03,593.04,592.91,593.0,45.295,2025-04-04 03:53:59.999,26860.06939,330,23.521,13947.93323,0
10314,2025-04-04 03:54:00,593.0,593.09,592.77,593.09,76.653,2025-04-04 03:54:59.999,45448.77115,371,21.415,12698.34749,0
10315,2025-04-04 03:55:00,593.1,593.4,593.09,593.4,71.783,2025-04-04 03:55:59.999,42589.85261,253,21.691,12867.87497,0
10316,2025-04-04 03:56:00,593.4,593.5,593.3,593.31,26.091,2025-04-04 03:56:59.999,15481.47616,412,12.231,7257.38944,0
10317,2025-04-04 03:57:00,593.3,593.3,592.97,593.06,45.222,2025-04-04 03:57:59.999,26821.72386,304,15.116,8965.68305,0
10318,2025-04-04 03:58:00,593.06,593.2,593.06,593.19,26.506,2025-04-04 03:58:59.999,15721.70645,148,20.991,12450.46787,0
10319,2025-04-04 03:59:00,593.19,593.19,593.17,593.18,20.442,2025-04-04 03:59:59.999,12125.78593,83,17.529,10397.85234,0
10320,2025-04-04 04:00:00,593.18,593.5,593.18,593.49,64.351,2025-04-04 04:00:59.999,38184.00191,404,46.116,27364.08159,0
10321,2025-04-04 04:01:00,593.5,593.5,593.15,593.22,47.695,2025-04-04 04:01:59.999,28297.80828,343,19.508,11575.16886,0
10322,2025-04-04 04:02:00,593.22,593.36,593.18,593.33,76.856,2025-04-04 04:02:59.999,45594.84353,294,47.498,28178.39002,0
10323,2025-04-04 04:03:00,593.34,593.68,593.34,593.67,59.737,2025-04-04 04:03:59.999,35457.14989,311,40.584,24089.15704,0
10324,2025-04-04 04:04:00,593.67,593.72,593.32,593.33,47.145,2025-04-04 04:04:59.999,27987.19783,332,26.646,15819.52677,0
10325,2025-04-04 04:05:00,593.33,593.5,593.26,593.5,106.529,2025-04-04 04:05:59.999,63215.9917,461,53.137,31531.09038,0
10326,2025-04-04 04:06:00,593.5,593.71,593.5,593.67,56.652,2025-04-04 04:06:59.999,33628.82026,232,48.273,28654.67185,0
10327,2025-04-04 04:07:00,593.68,593.68,593.27,593.51,108.379,2025-04-04 04:07:59.999,64312.0545,508,60.138,35684.93995,0
10328,2025-04-04 04:08:00,593.52,593.53,593.34,593.36,45.139,2025-04-04 04:08:59.999,26789.25279,337,33.561,19918.66311,0
10329,2025-04-04 04:09:00,593.35,593.63,593.3,593.63,38.728,2025-04-04 04:09:59.999,22983.27725,304,29.427,17463.69794,0
10330,2025-04-04 04:10:00,593.63,593.67,593.22,593.22,39.598,2025-04-04 04:10:59.999,23504.66413,303,14.35,8518.35859,0
10331,2025-04-04 04:11:00,593.22,593.22,592.9,592.98,39.103,2025-04-04 04:11:59.999,23187.41075,315,15.401,9132.25664,0
10332,2025-04-04 04:12:00,592.97,593.1,592.71,592.72,113.677,2025-04-04 04:12:59.999,67416.24297,414,14.14,8384.08653,0
10333,2025-04-04 04:13:00,592.72,592.78,592.69,592.78,35.69,2025-04-04 04:13:59.999,21153.96785,182,24.619,14592.14214,0
10334,2025-04-04 04:14:00,592.77,592.77,592.69,592.74,58.589,2025-04-04 04:14:59.999,34728.42515,147,21.546,12770.84282,0
10335,2025-04-04 04:15:00,592.74,592.75,592.46,592.46,20.977,2025-04-04 04:15:59.999,12432.81009,250,12.884,7636.59307,0
10336,2025-04-04 04:16:00,592.46,592.46,592.18,592.4,96.372,2025-04-04 04:16:59.999,57081.98248,344,24.887,14741.33395,0
10337,2025-04-04 04:17:00,592.4,592.6,592.39,592.55,65.737,2025-04-04 04:17:59.999,38950.47727,265,29.627,17554.26598,0
10338,2025-04-04 04:18:00,592.56,592.56,592.15,592.27,40.534,2025-04-04 04:18:59.999,24006.46887,329,20.668,12239.31855,0
10339,2025-04-04 04:19:00,592.26,592.53,592.26,592.52,74.365,2025-04-04 04:19:59.999,44048.39127,241,55.799,33051.35573,0
10340,2025-04-04 04:20:00,592.53,592.53,592.41,592.42,27.092,2025-04-04 04:20:59.999,16050.38862,118,10.612,6286.89321,0
10341,2025-04-04 04:21:00,592.41,592.42,591.8,591.8,244.048,2025-04-04 04:21:59.999,144483.19633,526,50.04,29623.6993,0
10342,2025-04-04 04:22:00,591.81,592.06,591.8,591.94,37.157,2025-04-04 04:22:59.999,21996.33204,264,18.732,11088.48415,0
10343,2025-04-04 04:23:00,591.95,592.08,591.94,592.08,40.605,2025-04-04 04:23:59.999,24040.04317,160,18.773,11114.00148,0
10344,2025-04-04 04:24:00,592.07,592.52,592.07,592.51,42.734,2025-04-04 04:24:59.999,25308.60047,340,38.409,22746.8653,0
10345,2025-04-04 04:25:00,592.51,592.75,592.51,592.75,26.503,2025-04-04 04:25:59.999,15707.61966,161,22.457,13309.65107,0
10346,2025-04-04 04:26:00,592.75,592.9,592.72,592.72,26.369,2025-04-04 04:26:59.999,15632.08277,227,9.901,5869.32533,0
10347,2025-04-04 04:27:00,592.73,593.05,592.72,592.98,33.02,2025-04-04 04:27:59.999,19579.2414,322,19.967,11838.48577,0
10348,2025-04-04 04:28:00,592.98,593.1,592.97,593.07,40.088,2025-04-04 04:28:59.999,23773.90586,207,19.789,11735.472,0
10349,2025-04-04 04:29:00,593.07,593.1,592.91,593.1,25.427,2025-04-04 04:29:59.999,15078.78397,238,14.898,8834.60157,0
10350,2025-04-04 04:30:00,593.09,593.1,592.8,593.05,94.164,2025-04-04 04:30:59.999,55840.01407,483,33.515,19875.50442,0
10351,2025-04-04 04:31:00,593.05,593.15,592.94,593.15,39.962,2025-04-04 04:31:59.999,23697.76923,325,22.962,13616.73094,0
10352,2025-04-04 04:32:00,593.15,593.35,593.15,593.34,28.899,2025-04-04 04:32:59.999,17145.2874,238,22.809,13532.23475,0
10353,2025-04-04 04:33:00,593.35,593.35,592.98,593.06,51.94,2025-04-04 04:33:59.999,30806.20845,404,17.757,10533.55441,0
10354,2025-04-04 04:34:00,593.07,593.24,593.06,593.11,40.43,2025-04-04 04:34:59.999,23980.59052,271,23.448,13908.06906,0
10355,2025-04-04 04:35:00,593.11,593.27,593.0,593.19,41.837,2025-04-04 04:35:59.999,24815.15757,326,18.023,10690.7198,0
10356,2025-04-04 04:36:00,593.18,593.19,592.82,592.89,37.372,2025-04-04 04:36:59.999,22160.0403,417,7.77,4606.77635,0
10357,2025-04-04 04:37:00,592.9,592.9,592.55,592.55,25.719,2025-04-04 04:37:59.999,15243.31463,365,11.385,6747.98796,0
10358,2025-04-04 04:38:00,592.55,592.61,592.45,592.46,30.556,2025-04-04 04:38:59.999,18105.6841,189,16.185,9590.28769,0
10359,2025-04-04 04:39:00,592.46,592.61,592.45,592.6,31.771,2025-04-04 04:39:59.999,18826.63264,151,20.348,12057.80594,0
10360,2025-04-04 04:40:00,592.61,592.61,592.14,592.14,81.088,2025-04-04 04:40:59.999,48026.86395,451,12.528,7422.06141,0
10361,2025-04-04 04:41:00,592.15,592.2,592.1,592.1,37.255,2025-04-04 04:41:59.999,22059.69469,250,16.325,9666.36302,0
10362,2025-04-04 04:42:00,592.09,592.1,591.8,591.8,11.717,2025-04-04 04:42:59.999,6935.83585,305,1.419,839.8977,0
10363,2025-04-04 04:43:00,591.81,591.96,591.8,591.86,74.76,2025-04-04 04:43:59.999,44250.00724,293,23.141,13695.54955,0
10364,2025-04-04 04:44:00,591.86,591.96,591.82,591.96,51.496,2025-04-04 04:44:59.999,30478.8815,270,38.172,22592.78948,0
10365,2025-04-04 04:45:00,591.95,592.16,591.95,592.07,24.337,2025-04-04 04:45:59.999,14409.84605,293,16.25,9621.42162,0
10366,2025-04-04 04:46:00,592.08,592.21,591.53,591.6,192.151,2025-04-04 04:46:59.999,113720.97718,772,64.749,38315.13937,0
10367,2025-04-04 04:47:00,591.6,591.78,591.56,591.62,47.534,2025-04-04 04:47:59.999,28126.79143,372,40.412,23913.08799,0
10368,2025-04-04 04:48:00,591.61,591.89,591.61,591.88,40.149,2025-04-04 04:48:59.999,23759.20207,242,31.649,18729.01421,0
10369,2025-04-04 04:49:00,591.89,591.97,591.78,591.79,28.169,2025-04-04 04:49:59.999,16672.77038,219,16.409,9712.33051,0
10370,2025-04-04 04:50:00,591.78,591.78,591.4,591.41,26.15,2025-04-04 04:50:59.999,15469.84597,304,12.281,7265.59008,0
10371,2025-04-04 04:51:00,591.4,591.53,591.3,591.53,123.507,2025-04-04 04:51:59.999,73041.84347,358,32.496,19218.41794,0
10372,2025-04-04 04:52:00,591.52,591.53,591.42,591.46,28.03,2025-04-04 04:52:59.999,16578.85882,166,12.387,7326.60352,0
10373,2025-04-04 04:53:00,591.47,591.47,591.29,591.3,50.709,2025-04-04 04:53:59.999,29988.43001,173,9.861,5831.75543,0
10374,2025-04-04 04:54:00,591.29,591.44,591.29,591.44,47.256,2025-04-04 04:54:59.999,27944.0843,180,18.232,10781.67969,0
10375,2025-04-04 04:55:00,591.43,591.64,591.43,591.58,37.027,2025-04-04 04:55:59.999,21903.87856,252,23.759,14054.53041,0
10376,2025-04-04 04:56:00,591.58,591.82,591.57,591.72,61.401,2025-04-04 04:56:59.999,36329.0985,363,51.622,30542.22693,0
10377,2025-04-04 04:57:00,591.73,591.92,591.7,591.91,24.552,2025-04-04 04:57:59.999,14528.55673,211,17.156,10152.20886,0
10378,2025-04-04 04:58:00,591.91,591.92,591.63,591.75,24.89,2025-04-04 04:58:59.999,14728.93879,280,10.591,6267.00837,0
10379,2025-04-04 04:59:00,591.75,591.75,591.7,591.71,21.492,2025-04-04 04:59:59.999,12717.61911,121,17.457,10329.97743,0
10380,2025-04-04 05:00:00,591.71,592.02,591.7,591.91,36.746,2025-04-04 05:00:59.999,21749.99297,455,26.913,15930.44198,0
10381,2025-04-04 05:01:00,591.9,592.39,591.9,592.39,28.329,2025-04-04 05:01:59.999,16772.2691,402,18.976,11234.89107,0
10382,2025-04-04 05:02:00,592.39,592.63,592.35,592.62,31.958,2025-04-04 05:02:59.999,18933.23741,325,26.92,15948.41497,0
10383,2025-04-04 05:03:00,592.62,592.79,592.62,592.68,26.221,2025-04-04 05:03:59.999,15540.55145,257,14.904,8833.42766,0
10384,2025-04-04 05:04:00,592.68,592.68,591.82,592.12,92.158,2025-04-04 05:04:59.999,54566.96366,697,28.32,16765.95619,0
10385,2025-04-04 05:05:00,592.11,592.38,592.05,592.37,74.544,2025-04-04 05:05:59.999,44144.87472,317,46.364,27457.96022,0
10386,2025-04-04 05:06:00,592.37,592.5,592.3,592.43,63.064,2025-04-04 05:06:59.999,37359.91638,400,21.849,12942.88597,0
10387,2025-04-04 05:07:00,592.44,592.47,591.93,592.12,166.099,2025-04-04 05:07:59.999,98373.64346,623,47.479,28108.45027,0
10388,2025-04-04 05:08:00,592.13,592.56,592.13,592.56,45.059,2025-04-04 05:08:59.999,26690.54227,398,39.42,23350.23929,0
10389,2025-04-04 05:09:00,592.55,593.13,592.55,593.13,108.026,2025-04-04 05:09:59.999,64044.15408,495,71.624,42465.71419,0
10390,2025-04-04 05:10:00,593.13,593.9,593.13,593.81,201.795,2025-04-04 05:10:59.999,119787.74287,640,193.233,114703.52754,0
10391,2025-04-04 05:11:00,593.8,593.99,593.73,593.99,40.724,2025-04-04 05:11:59.999,24183.19975,225,25.335,15045.2716,0
10392,2025-04-04 05:12:00,594.0,594.08,593.88,594.07,56.357,2025-04-04 05:12:59.999,33475.08159,278,39.701,23581.84594,0
10393,2025-04-04 05:13:00,594.08,594.08,593.96,594.03,60.556,2025-04-04 05:13:59.999,35971.89522,316,19.284,11454.94901,0
10394,2025-04-04 05:14:00,594.02,594.02,593.45,593.59,38.963,2025-04-04 05:14:59.999,23131.13657,498,22.514,13365.68807,0
10395,2025-04-04 05:15:00,593.6,594.0,593.6,593.74,102.647,2025-04-04 05:15:59.999,60946.76499,507,81.351,48300.16346,0
10396,2025-04-04 05:16:00,593.74,593.89,593.7,593.7,101.017,2025-04-04 05:16:59.999,59982.12777,254,73.862,43858.94524,0
10397,2025-04-04 05:17:00,593.71,593.8,593.54,593.8,60.34,2025-04-04 05:17:59.999,35822.50682,507,40.11,23813.1133,0
10398,2025-04-04 05:18:00,593.8,593.8,593.24,593.39,142.965,2025-04-04 05:18:59.999,84862.47196,616,48.216,28625.58093,0
10399,2025-04-04 05:19:00,593.4,593.68,593.23,593.23,292.715,2025-04-04 05:19:59.999,173729.12554,869,163.156,96832.29771,0
10400,2025-04-04 05:20:00,593.22,593.7,593.21,593.61,247.307,2025-04-04 05:20:59.999,146766.71149,527,236.064,140093.98838,0
10401,2025-04-04 05:21:00,593.61,593.63,593.35,593.49,98.72,2025-04-04 05:21:59.999,58596.12558,383,27.081,16074.66576,0
10402,2025-04-04 05:22:00,593.5,593.54,593.24,593.46,305.554,2025-04-04 05:22:59.999,181315.96005,710,244.431,145041.7469,0
10403,2025-04-04 05:23:00,593.45,593.58,593.41,593.44,284.89,2025-04-04 05:23:59.999,169079.99533,564,61.583,36548.51772,0
10404,2025-04-04 05:24:00,593.43,593.6,593.29,593.59,216.489,2025-04-04 05:24:59.999,128475.47354,489,154.2,91514.4556,0
10405,2025-04-04 05:25:00,593.6,593.6,593.5,593.6,81.98,2025-04-04 05:25:59.999,48659.54872,403,31.059,18434.75418,0
10406,2025-04-04 05:26:00,593.61,593.65,593.55,593.61,86.674,2025-04-04 05:26:59.999,51449.34341,221,63.094,37452.01734,0
10407,2025-04-04 05:27:00,593.61,594.0,593.61,593.99,27.373,2025-04-04 05:27:59.999,16255.39068,390,20.502,12174.9455,0
10408,2025-04-04 05:28:00,594.0,594.38,593.99,594.23,100.238,2025-04-04 05:28:59.999,59564.65848,560,70.431,41850.20048,0
10409,2025-04-04 05:29:00,594.22,594.24,594.12,594.23,68.727,2025-04-04 05:29:59.999,40838.91945,240,18.319,10885.42608,0
10410,2025-04-04 05:30:00,594.23,594.23,594.08,594.11,72.121,2025-04-04 05:30:59.999,42852.1864,707,30.834,18320.22552,0
10411,2025-04-04 05:31:00,594.1,594.11,594.04,594.06,31.01,2025-04-04 05:31:59.999,18421.67216,160,20.035,11901.94045,0
10412,2025-04-04 05:32:00,594.06,594.37,594.05,594.06,59.087,2025-04-04 05:32:59.999,35109.18898,763,26.954,16015.59825,0
10413,2025-04-04 05:33:00,594.06,594.24,593.86,594.24,83.487,2025-04-04 05:33:59.999,49597.43742,734,28.798,17107.63707,0
10414,2025-04-04 05:34:00,594.23,594.33,594.22,594.28,30.627,2025-04-04 05:34:59.999,18200.26165,310,18.641,11077.53278,0
10415,2025-04-04 05:35:00,594.29,594.29,594.07,594.18,28.678,2025-04-04 05:35:59.999,17039.40235,509,9.47,5626.42527,0
10416,2025-04-04 05:36:00,594.17,594.67,594.03,594.66,67.55,2025-04-04 05:36:59.999,40153.41203,693,40.661,24167.8086,0
10417,2025-04-04 05:37:00,594.67,595.16,594.66,595.02,247.747,2025-04-04 05:37:59.999,147386.88667,940,218.836,130187.34901,0
10418,2025-04-04 05:38:00,595.02,595.08,594.93,595.08,56.094,2025-04-04 05:38:59.999,33376.46137,554,37.092,22070.29279,0
10419,2025-04-04 05:39:00,595.08,595.08,594.89,594.89,122.099,2025-04-04 05:39:59.999,72645.33721,342,28.036,16679.71765,0
10420,2025-04-04 05:40:00,594.89,595.3,594.89,595.23,111.169,2025-04-04 05:40:59.999,66159.46789,515,104.298,62070.45799,0
10421,2025-04-04 05:41:00,595.23,595.6,595.23,595.31,364.652,2025-04-04 05:41:59.999,217127.71923,1093,241.76,143940.38281,0
10422,2025-04-04 05:42:00,595.3,595.64,595.26,595.51,62.353,2025-04-04 05:42:59.999,37127.22575,501,39.804,23700.06578,0
10423,2025-04-04 05:43:00,595.52,595.68,595.51,595.67,106.38,2025-04-04 05:43:59.999,63353.11385,223,90.092,53652.89512,0
10424,2025-04-04 05:44:00,595.67,595.75,595.67,595.74,36.05,2025-04-04 05:44:59.999,21474.4309,234,27.609,16446.33772,0
10425,2025-04-04 05:45:00,595.75,595.81,595.58,595.59,51.199,2025-04-04 05:45:59.999,30500.40958,380,17.782,10593.17629,0
10426,2025-04-04 05:46:00,595.58,595.59,595.4,595.41,27.821,2025-04-04 05:46:59.999,16566.78005,240,16.957,10097.49454,0
10427,2025-04-04 05:47:00,595.42,595.57,595.36,595.37,60.084,2025-04-04 05:47:59.999,35777.48598,284,22.05,13130.64557,0
10428,2025-04-04 05:48:00,595.37,595.37,595.05,595.13,48.149,2025-04-04 05:48:59.999,28656.87004,530,22.345,13299.25923,0
10429,2025-04-04 05:49:00,595.13,595.13,595.0,595.08,40.81,2025-04-04 05:49:59.999,24284.42936,266,29.688,17666.12547,0
10430,2025-04-04 05:50:00,595.08,595.28,595.08,595.27,41.268,2025-04-04 05:50:59.999,24562.57641,252,37.539,22343.06063,0
10431,2025-04-04 05:51:00,595.28,595.4,595.23,595.36,60.836,2025-04-04 05:51:59.999,36218.7825,430,18.045,10742.94894,0
10432,2025-04-04 05:52:00,595.35,595.46,595.3,595.3,36.02,2025-04-04 05:52:59.999,21446.03065,350,27.33,16272.07439,0
10433,2025-04-04 05:53:00,595.31,595.67,595.3,595.43,56.694,2025-04-04 05:53:59.999,33759.17676,509,41.663,24808.12682,0
10434,2025-04-04 05:54:00,595.43,595.44,595.26,595.27,23.045,2025-04-04 05:54:59.999,13719.82075,561,8.99,5352.2606,0
10435,2025-04-04 05:55:00,595.26,595.6,595.23,595.56,27.091,2025-04-04 05:55:59.999,16131.5238,359,20.085,11959.66811,0
10436,2025-04-04 05:56:00,595.57,595.67,595.46,595.46,45.12,2025-04-04 05:56:59.999,26871.70965,426,14.755,8787.69691,0
10437,2025-04-04 05:57:00,595.47,595.78,595.46,595.77,43.2,2025-04-04 05:57:59.999,25731.28924,341,34.82,20740.10577,0
10438,2025-04-04 05:58:00,595.77,595.78,595.62,595.7,40.871,2025-04-04 05:58:59.999,24347.51783,259,25.624,15264.58095,0
10439,2025-04-04 05:59:00,595.7,595.9,595.64,595.85,237.179,2025-04-04 05:59:59.999,141303.29239,522,177.429,105706.60196,0
10440,2025-04-04 06:00:00,595.86,596.28,595.84,596.18,172.927,2025-04-04 06:00:59.999,103073.01711,816,150.648,89792.80761,0
10441,2025-04-04 06:01:00,596.19,597.27,596.17,597.27,426.33,2025-04-04 06:01:59.999,254375.61501,1566,371.66,221746.37989,0
10442,2025-04-04 06:02:00,597.27,597.27,596.81,596.82,235.057,2025-04-04 06:02:59.999,140347.55279,599,52.04,31067.84257,0
10443,2025-04-04 06:03:00,596.82,596.83,596.51,596.56,55.216,2025-04-04 06:03:59.999,32945.38686,602,13.69,8167.70592,0
10444,2025-04-04 06:04:00,596.57,596.85,596.37,596.85,39.858,2025-04-04 06:04:59.999,23775.49887,519,14.412,8598.30142,0
10445,2025-04-04 06:05:00,596.85,597.15,596.85,597.14,133.345,2025-04-04 06:05:59.999,79605.00105,515,95.44,56975.24045,0
10446,2025-04-04 06:06:00,597.14,597.35,597.11,597.34,72.323,2025-04-04 06:06:59.999,43191.55748,316,40.773,24349.20675,0
10447,2025-04-04 06:07:00,597.35,597.44,597.26,597.36,216.712,2025-04-04 06:07:59.999,129444.71557,677,119.948,71644.46401,0
10448,2025-04-04 06:08:00,597.36,597.36,597.26,597.28,21.891,2025-04-04 06:08:59.999,13075.53723,354,12.636,7547.37936,0
10449,2025-04-04 06:09:00,597.28,597.28,596.95,597.13,130.054,2025-04-04 06:09:59.999,77661.93435,533,25.609,15289.62712,0
10450,2025-04-04 06:10:00,597.14,597.29,596.9,596.9,48.137,2025-04-04 06:10:59.999,28744.50497,565,8.368,4997.43905,0
10451,2025-04-04 06:11:00,596.91,596.91,596.43,596.54,53.355,2025-04-04 06:11:59.999,31831.18564,551,5.962,3556.53304,0
10452,2025-04-04 06:12:00,596.53,596.7,596.53,596.69,49.948,2025-04-04 06:12:59.999,29797.83886,227,41.006,24463.18032,0
10453,2025-04-04 06:13:00,596.7,596.92,596.6,596.68,42.48,2025-04-04 06:13:59.999,25349.73606,384,14.983,8941.27372,0
10454,2025-04-04 06:14:00,596.69,596.96,596.68,596.9,45.658,2025-04-04 06:14:59.999,27252.87225,267,12.589,7513.36989,0
10455,2025-04-04 06:15:00,596.9,597.1,596.9,596.95,83.291,2025-04-04 06:15:59.999,49725.02696,420,33.648,20086.98731,0
10456,2025-04-04 06:16:00,596.95,596.95,596.45,596.66,67.628,2025-04-04 06:16:59.999,40351.457,472,22.729,13560.73925,0
10457,2025-04-04 06:17:00,596.66,596.66,596.27,596.44,48.141,2025-04-04 06:17:59.999,28716.28211,476,10.238,6106.7876,0
10458,2025-04-04 06:18:00,596.44,596.44,595.82,596.01,80.228,2025-04-04 06:18:59.999,47810.97074,522,63.159,37636.78316,0
10459,2025-04-04 06:19:00,596.02,596.27,596.02,596.15,32.93,2025-04-04 06:19:59.999,19631.87182,237,17.919,10682.15154,0
10460,2025-04-04 06:20:00,596.14,596.19,595.86,596.14,143.138,2025-04-04 06:20:59.999,85306.05573,405,27.508,16393.09789,0
10461,2025-04-04 06:21:00,596.15,596.3,596.15,596.21,17.014,2025-04-04 06:21:59.999,10144.08273,200,9.777,5829.11476,0
10462,2025-04-04 06:22:00,596.2,596.21,596.0,596.0,22.199,2025-04-04 06:22:59.999,13232.9592,182,17.303,10314.33181,0
10463,2025-04-04 06:23:00,596.0,596.01,595.7,595.79,16.473,2025-04-04 06:23:59.999,9815.68178,266,4.122,2455.87521,0
10464,2025-04-04 06:24:00,595.78,596.06,595.78,595.92,37.942,2025-04-04 06:24:59.999,22610.62049,360,13.178,7853.15264,0
10465,2025-04-04 06:25:00,595.93,596.11,595.93,596.11,17.18,2025-04-04 06:25:59.999,10240.52196,171,10.759,6413.10765,0
10466,2025-04-04 06:26:00,596.11,596.29,595.95,596.28,80.478,2025-04-04 06:26:59.999,47967.39072,290,70.165,41819.96957,0
10467,2025-04-04 06:27:00,596.28,596.5,596.19,596.47,65.751,2025-04-04 06:27:59.999,39210.79696,207,20.089,11980.49811,0
10468,2025-04-04 06:28:00,596.48,596.48,596.43,596.43,12.603,2025-04-04 06:28:59.999,7516.95873,118,6.426,3832.75795,0
10469,2025-04-04 06:29:00,596.44,596.58,596.25,596.36,33.691,2025-04-04 06:29:59.999,20096.38585,316,20.678,12333.79568,0
10470,2025-04-04 06:30:00,596.36,596.36,595.71,595.72,37.246,2025-04-04 06:30:59.999,22199.6901,827,9.82,5853.75783,0
10471,2025-04-04 06:31:00,595.71,596.2,595.6,596.2,34.042,2025-04-04 06:31:59.999,20281.11109,426,24.395,14534.48246,0
10472,2025-04-04 06:32:00,596.2,596.21,595.7,595.7,38.792,2025-04-04 06:32:59.999,23118.06809,405,20.616,12285.70102,0
10473,2025-04-04 06:33:00,595.7,595.92,595.57,595.81,31.587,2025-04-04 06:33:59.999,18818.71798,368,9.968,5938.54711,0
10474,2025-04-04 06:34:00,595.81,595.81,595.42,595.43,109.143,2025-04-04 06:34:59.999,65015.29684,379,84.729,50474.73995,0
10475,2025-04-04 06:35:00,595.43,595.43,595.3,595.31,24.195,2025-04-04 06:35:59.999,14404.5679,202,11.704,6968.06355,0
10476,2025-04-04 06:36:00,595.3,595.66,595.25,595.66,26.716,2025-04-04 06:36:59.999,15905.58067,252,24.0,14288.64704,0
10477,2025-04-04 06:37:00,595.65,595.94,595.65,595.94,38.669,2025-04-04 06:37:59.999,23037.57924,349,27.072,16128.2557,0
10478,2025-04-04 06:38:00,595.94,595.94,595.55,595.55,45.147,2025-04-04 06:38:59.999,26896.69823,319,16.479,9817.42316,0
10479,2025-04-04 06:39:00,595.56,595.65,595.33,595.38,41.633,2025-04-04 06:39:59.999,24792.22812,258,8.341,4967.63033,0
10480,2025-04-04 06:40:00,595.39,595.39,595.1,595.11,56.7,2025-04-04 06:40:59.999,33748.20927,304,22.891,13624.90101,0
10481,2025-04-04 06:41:00,595.11,595.59,595.1,595.59,130.01,2025-04-04 06:41:59.999,77403.43085,397,68.324,40671.47049,0
10482,2025-04-04 06:42:00,595.59,595.6,595.33,595.34,18.432,2025-04-04 06:42:59.999,10975.86706,279,2.637,1570.2258,0
10483,2025-04-04 06:43:00,595.33,595.62,595.27,595.61,111.552,2025-04-04 06:43:59.999,66427.34957,375,80.004,47643.44527,0
10484,2025-04-04 06:44:00,595.62,595.62,595.32,595.5,41.895,2025-04-04 06:44:59.999,24947.76272,304,14.251,8487.03065,0
10485,2025-04-04 06:45:00,595.5,596.04,595.5,596.02,75.068,2025-04-04 06:45:59.999,44735.46059,407,56.368,33591.72831,0
10486,2025-04-04 06:46:00,596.03,596.08,595.81,595.91,13.793,2025-04-04 06:46:59.999,8220.12067,303,8.923,5317.7974,0
10487,2025-04-04 06:47:00,595.92,595.92,595.64,595.64,58.565,2025-04-04 06:47:59.999,34894.44005,281,35.271,21016.42497,0
10488,2025-04-04 06:48:00,595.64,595.64,595.4,595.41,28.101,2025-04-04 06:48:59.999,16734.3639,239,4.365,2599.39211,0
10489,2025-04-04 06:49:00,595.41,595.41,595.21,595.24,36.058,2025-04-04 06:49:59.999,21464.56624,188,9.207,5480.5726,0
10490,2025-04-04 06:50:00,595.25,595.3,595.2,595.21,56.986,2025-04-04 06:50:59.999,33922.36393,206,14.774,8794.04085,0
10491,2025-04-04 06:51:00,595.21,595.21,595.07,595.09,27.251,2025-04-04 06:51:59.999,16217.88756,193,10.994,6542.75872,0
10492,2025-04-04 06:52:00,595.09,595.18,595.07,595.1,53.018,2025-04-04 06:52:59.999,31552.17492,200,39.923,23759.08064,0
10493,2025-04-04 06:53:00,595.09,595.23,594.81,594.83,124.251,2025-04-04 06:53:59.999,73929.51321,433,46.576,27714.59282,0
10494,2025-04-04 06:54:00,594.82,594.84,594.72,594.73,54.503,2025-04-04 06:54:59.999,32418.00934,245,8.84,5257.94344,0
10495,2025-04-04 06:55:00,594.72,595.03,594.72,594.97,32.467,2025-04-04 06:55:59.999,19316.98392,261,19.636,11682.37961,0
10496,2025-04-04 06:56:00,594.96,595.0,594.94,594.98,12.276,2025-04-04 06:56:59.999,7303.8012,110,6.753,4017.84855,0
10497,2025-04-04 06:57:00,594.98,595.13,594.98,595.12,53.261,2025-04-04 06:57:59.999,31690.96514,174,46.467,27647.94666,0
10498,2025-04-04 06:58:00,595.13,595.13,594.93,594.94,56.655,2025-04-04 06:58:59.999,33707.48205,197,30.166,17947.33256,0
10499,2025-04-04 06:59:00,594.93,594.94,594.72,594.72,66.623,2025-04-04 06:59:59.999,39631.4387,214,3.108,1848.74199,0
10500,2025-04-04 07:00:00,594.73,594.97,594.72,594.84,205.867,2025-04-04 07:00:59.999,122444.25154,503,189.127,112485.42902,0
10501,2025-04-04 07:01:00,594.83,595.14,594.83,595.14,43.096,2025-04-04 07:01:59.999,25640.76639,334,32.749,19485.59923,0
10502,2025-04-04 07:02:00,595.14,595.63,595.14,595.63,76.326,2025-04-04 07:02:59.999,45436.99552,449,42.307,25187.26123,0
10503,2025-04-04 07:03:00,595.63,595.76,595.63,595.76,23.739,2025-04-04 07:03:59.999,14141.92455,145,12.953,7716.37923,0
10504,2025-04-04 07:04:00,595.76,596.3,595.66,595.82,103.586,2025-04-04 07:04:59.999,61735.95694,1086,51.56,30727.98604,0
10505,2025-04-04 07:05:00,595.82,596.15,595.8,595.85,101.986,2025-04-04 07:05:59.999,60778.3894,661,54.161,32276.44295,0
10506,2025-04-04 07:06:00,595.86,596.04,595.74,595.86,75.818,2025-04-04 07:06:59.999,45182.03182,593,40.006,23841.08065,0
10507,2025-04-04 07:07:00,595.85,596.26,595.82,596.26,51.931,2025-04-04 07:07:59.999,30951.63055,467,21.541,12838.86023,0
10508,2025-04-04 07:08:00,596.25,596.53,596.07,596.07,108.217,2025-04-04 07:08:59.999,64532.41018,737,21.857,13033.20024,0
10509,2025-04-04 07:09:00,596.08,596.93,596.07,596.93,158.274,2025-04-04 07:09:59.999,94448.18533,704,69.897,41709.24167,0
10510,2025-04-04 07:10:00,596.94,597.1,596.76,597.08,74.927,2025-04-04 07:10:59.999,44728.97083,641,43.533,25987.82001,0
10511,2025-04-04 07:11:00,597.09,597.34,596.96,597.27,165.909,2025-04-04 07:11:59.999,99073.60341,705,83.619,49939.30958,0
10512,2025-04-04 07:12:00,597.26,597.5,596.97,596.98,193.274,2025-04-04 07:12:59.999,115456.08097,819,120.444,71950.84497,0
10513,2025-04-04 07:13:00,596.97,597.26,596.75,597.18,80.317,2025-04-04 07:13:59.999,47953.79517,540,35.375,21119.38974,0
10514,2025-04-04 07:14:00,597.19,597.5,597.19,597.29,60.569,2025-04-04 07:14:59.999,36182.8814,462,30.41,18166.11675,0
10515,2025-04-04 07:15:00,597.28,597.5,597.03,597.1,128.817,2025-04-04 07:15:59.999,76948.23587,674,41.9,25028.49007,0
10516,2025-04-04 07:16:00,597.09,597.14,596.63,597.0,97.126,2025-04-04 07:16:59.999,57972.52469,853,50.897,30375.8885,0
10517,2025-04-04 07:17:00,597.0,597.39,596.6,597.31,48.431,2025-04-04 07:17:59.999,28911.24975,752,26.147,15607.89319,0
10518,2025-04-04 07:18:00,597.3,597.3,596.8,596.89,54.347,2025-04-04 07:18:59.999,32447.04642,582,28.555,17048.12853,0
10519,2025-04-04 07:19:00,596.89,597.0,596.7,596.76,57.122,2025-04-04 07:19:59.999,34094.39372,456,26.796,15993.21281,0
10520,2025-04-04 07:20:00,596.76,597.08,596.61,596.83,77.104,2025-04-04 07:20:59.999,46025.77216,518,49.68,29655.11007,0
10521,2025-04-04 07:21:00,596.83,596.97,596.54,596.8,101.967,2025-04-04 07:21:59.999,60839.13835,541,27.914,16654.92322,0
10522,2025-04-04 07:22:00,596.8,596.87,596.69,596.79,40.917,2025-04-04 07:22:59.999,24418.04019,319,21.378,12757.35739,0
10523,2025-04-04 07:23:00,596.78,597.06,596.7,596.96,56.733,2025-04-04 07:23:59.999,33864.21681,531,43.718,26096.08541,0
10524,2025-04-04 07:24:00,596.96,597.19,596.88,597.05,48.129,2025-04-04 07:24:59.999,28734.69322,455,26.151,15612.32811,0
10525,2025-04-04 07:25:00,597.04,597.05,596.71,596.71,75.797,2025-04-04 07:25:59.999,45239.98873,432,27.747,16559.60521,0
10526,2025-04-04 07:26:00,596.72,597.3,596.71,597.3,52.338,2025-04-04 07:26:59.999,31253.03184,481,37.247,22240.80686,0
10527,2025-04-04 07:27:00,597.3,597.61,597.21,597.47,75.603,2025-04-04 07:27:59.999,45171.95298,541,45.168,26988.44936,0
10528,2025-04-04 07:28:00,597.47,597.47,597.09,597.13,74.262,2025-04-04 07:28:59.999,44356.23277,471,10.008,5977.79645,0
10529,2025-04-04 07:29:00,597.13,597.65,597.13,597.28,155.481,2025-04-04 07:29:59.999,92893.7896,483,124.101,74146.23432,0
10530,2025-04-04 07:30:00,597.27,597.28,597.0,597.15,96.213,2025-04-04 07:30:59.999,57452.61768,574,41.104,24543.63032,0
10531,2025-04-04 07:31:00,597.15,597.93,597.14,597.86,352.313,2025-04-04 07:31:59.999,210528.2776,871,307.145,183537.74992,0
10532,2025-04-04 07:32:00,597.87,597.94,597.68,597.91,226.304,2025-04-04 07:32:59.999,135284.9724,329,98.959,59156.72145,0
10533,2025-04-04 07:33:00,597.91,597.91,597.7,597.75,88.75,2025-04-04 07:33:59.999,53053.37092,256,44.198,26418.77752,0
10534,2025-04-04 07:34:00,597.76,598.17,597.76,598.06,173.702,2025-04-04 07:34:59.999,103866.65184,444,147.739,88339.94553,0
10535,2025-04-04 07:35:00,598.07,598.4,598.06,598.21,120.975,2025-04-04 07:35:59.999,72370.22974,501,81.095,48511.41997,0
10536,2025-04-04 07:36:00,598.21,598.45,598.21,598.37,199.11,2025-04-04 07:36:59.999,119139.84789,414,68.36,40902.27977,0
10537,2025-04-04 07:37:00,598.37,598.37,597.93,597.94,113.346,2025-04-04 07:37:59.999,67803.34682,471,13.086,7826.59231,0
10538,2025-04-04 07:38:00,597.94,598.3,597.93,598.3,102.988,2025-04-04 07:38:59.999,61587.66052,299,69.212,41390.5474,0
10539,2025-04-04 07:39:00,598.3,598.3,597.9,597.99,118.166,2025-04-04 07:39:59.999,70676.51605,358,56.464,33771.93125,0
10540,2025-04-04 07:40:00,598.0,598.0,597.7,597.74,110.442,2025-04-04 07:40:59.999,66029.66721,556,35.837,21426.64327,0
10541,2025-04-04 07:41:00,597.73,597.74,597.7,597.74,78.219,2025-04-04 07:41:59.999,46753.23319,191,37.655,22507.05498,0
10542,2025-04-04 07:42:00,597.74,597.94,597.73,597.82,62.853,2025-04-04 07:42:59.999,37575.52953,328,38.738,23157.12915,0
10543,2025-04-04 07:43:00,597.82,597.92,597.4,597.4,283.099,2025-04-04 07:43:59.999,169190.21181,602,13.197,7888.35521,0
10544,2025-04-04 07:44:00,597.41,597.61,597.41,597.61,33.345,2025-04-04 07:44:59.999,19925.16417,305,20.949,12517.54352,0
10545,2025-04-04 07:45:00,597.62,598.0,597.62,597.94,181.968,2025-04-04 07:45:59.999,108780.79801,445,150.732,90105.82941,0
10546,2025-04-04 07:46:00,597.94,598.38,597.94,598.2,98.856,2025-04-04 07:46:59.999,59137.56838,497,66.247,39628.20086,0
10547,2025-04-04 07:47:00,598.21,598.21,597.95,598.01,88.631,2025-04-04 07:47:59.999,53009.39511,449,37.982,22714.77959,0
10548,2025-04-04 07:48:00,598.01,598.18,597.82,598.18,125.695,2025-04-04 07:48:59.999,75164.01139,555,77.373,46268.80331,0
10549,2025-04-04 07:49:00,598.18,598.45,598.18,598.24,97.484,2025-04-04 07:49:59.999,58328.32048,561,56.814,33993.09512,0
10550,2025-04-04 07:50:00,598.24,598.58,598.24,598.58,280.812,2025-04-04 07:50:59.999,168056.80854,429,183.716,109940.45023,0
10551,2025-04-04 07:51:00,598.58,599.06,598.58,598.71,447.979,2025-04-04 07:51:59.999,268283.81919,1265,294.825,176568.32588,0
10552,2025-04-04 07:52:00,598.71,598.78,598.6,598.77,84.042,2025-04-04 07:52:59.999,50316.07106,426,46.813,28028.21978,0
10553,2025-04-04 07:53:00,598.78,598.78,598.59,598.59,73.895,2025-04-04 07:53:59.999,44242.90319,266,15.232,9119.82684,0
10554,2025-04-04 07:54:00,598.6,598.6,598.45,598.59,117.87,2025-04-04 07:54:59.999,70544.45496,346,71.316,42682.46301,0
10555,2025-04-04 07:55:00,598.59,598.83,598.59,598.8,49.482,2025-04-04 07:55:59.999,29625.37746,265,29.044,17388.81665,0
10556,2025-04-04 07:56:00,598.81,598.81,598.62,598.65,58.961,2025-04-04 07:56:59.999,35299.10613,300,29.508,17665.10717,0
10557,2025-04-04 07:57:00,598.65,598.65,598.46,598.47,35.949,2025-04-04 07:57:59.999,21519.37807,258,10.924,6539.17889,0
10558,2025-04-04 07:58:00,598.46,598.56,598.35,598.56,38.716,2025-04-04 07:58:59.999,23171.44879,279,26.325,15755.62588,0
10559,2025-04-04 07:59:00,598.55,598.56,598.3,598.3,23.173,2025-04-04 07:59:59.999,13868.19943,245,12.383,7410.58511,0
10560,2025-04-04 08:00:00,598.31,598.92,598.31,598.4,103.973,2025-04-04 08:00:59.999,62244.12801,1139,58.882,35247.77843,0
10561,2025-04-04 08:01:00,598.41,598.7,598.32,598.7,48.533,2025-04-04 08:01:59.999,29051.91649,490,23.706,14190.54088,0
10562,2025-04-04 08:02:00,598.7,599.22,598.7,599.11,375.937,2025-04-04 08:02:59.999,225188.32356,740,333.856,199978.94143,0
10563,2025-04-04 08:03:00,599.11,599.3,599.0,599.01,76.517,2025-04-04 08:03:59.999,45848.74305,456,36.87,22092.42395,0
10564,2025-04-04 08:04:00,599.01,599.01,598.61,598.62,44.189,2025-04-04 08:04:59.999,26460.4503,411,19.527,11692.3568,0
10565,2025-04-04 08:05:00,598.62,598.62,598.23,598.24,66.104,2025-04-04 08:05:59.999,39559.59842,378,38.451,23009.66854,0
10566,2025-04-04 08:06:00,598.24,598.45,598.16,598.17,69.097,2025-04-04 08:06:59.999,41341.22265,504,33.735,20183.49829,0
10567,2025-04-04 08:07:00,598.17,598.34,598.16,598.33,85.665,2025-04-04 08:07:59.999,51246.96712,264,54.971,32885.88701,0
10568,2025-04-04 08:08:00,598.33,599.0,598.33,598.92,351.915,2025-04-04 08:08:59.999,210654.72969,667,296.03,177184.88499,0
10569,2025-04-04 08:09:00,598.92,599.32,598.91,599.13,129.028,2025-04-04 08:09:59.999,77304.88064,484,56.658,33943.33261,0
10570,2025-04-04 08:10:00,599.13,599.2,598.99,599.0,66.283,2025-04-04 08:10:59.999,39712.96047,419,10.128,6068.46365,0
10571,2025-04-04 08:11:00,599.0,599.2,598.89,599.06,104.627,2025-04-04 08:11:59.999,62683.29905,493,73.825,44230.02667,0
10572,2025-04-04 08:12:00,599.07,599.08,598.83,598.95,82.247,2025-04-04 08:12:59.999,49261.70507,372,61.981,37124.3665,0
10573,2025-04-04 08:13:00,598.94,599.2,598.94,599.2,37.193,2025-04-04 08:13:59.999,22281.76123,309,25.503,15278.44438,0
10574,2025-04-04 08:14:00,599.2,599.24,599.12,599.12,55.239,2025-04-04 08:14:59.999,33096.95065,224,44.34,26567.01608,0
10575,2025-04-04 08:15:00,599.13,599.61,599.13,599.61,340.164,2025-04-04 08:15:59.999,203928.10453,606,315.543,189167.70904,0
10576,2025-04-04 08:16:00,599.61,599.61,599.42,599.47,56.291,2025-04-04 08:16:59.999,33748.08514,497,21.271,12752.47103,0
10577,2025-04-04 08:17:00,599.47,599.48,599.02,599.18,180.485,2025-04-04 08:17:59.999,108140.9294,620,57.63,34525.3669,0
10578,2025-04-04 08:18:00,599.18,599.51,599.17,599.42,97.053,2025-04-04 08:18:59.999,58168.73098,555,65.483,39247.11998,0
10579,2025-04-04 08:19:00,599.41,599.69,599.31,599.69,189.057,2025-04-04 08:19:59.999,113344.86464,729,132.595,79495.30185,0
10580,2025-04-04 08:20:00,599.68,599.85,599.68,599.77,220.276,2025-04-04 08:20:59.999,132112.22371,510,159.927,95916.14224,0
10581,2025-04-04 08:21:00,599.76,599.77,599.17,599.18,85.72,2025-04-04 08:21:59.999,51389.2782,1072,36.821,22074.86584,0
10582,2025-04-04 08:22:00,599.18,599.28,598.81,599.08,140.46,2025-04-04 08:22:59.999,84141.36133,852,60.001,35942.75767,0
10583,2025-04-04 08:23:00,599.09,599.5,599.09,599.49,52.829,2025-04-04 08:23:59.999,31663.90161,636,28.845,17286.45659,0
10584,2025-04-04 08:24:00,599.5,599.5,599.05,599.06,69.756,2025-04-04 08:24:59.999,41802.51234,640,10.142,6077.83943,0
10585,2025-04-04 08:25:00,599.06,599.54,599.03,599.29,160.199,2025-04-04 08:25:59.999,96031.00084,712,63.171,37864.69676,0
10586,2025-04-04 08:26:00,599.29,599.31,598.98,599.26,103.71,2025-04-04 08:26:59.999,62139.70238,489,56.718,33985.13407,0
10587,2025-04-04 08:27:00,599.27,599.27,599.0,599.1,140.233,2025-04-04 08:27:59.999,84006.22236,501,77.096,46182.55375,0
10588,2025-04-04 08:28:00,599.09,599.2,599.01,599.03,52.126,2025-04-04 08:28:59.999,31228.48158,399,17.237,10326.70241,0
10589,2025-04-04 08:29:00,599.03,599.03,598.71,598.73,66.251,2025-04-04 08:29:59.999,39672.77805,418,23.98,14359.37447,0
10590,2025-04-04 08:30:00,598.73,598.86,598.68,598.85,95.384,2025-04-04 08:30:59.999,57116.32956,489,80.708,48328.31083,0
10591,2025-04-04 08:31:00,598.85,599.03,598.84,599.03,80.241,2025-04-04 08:31:59.999,48059.70196,334,64.383,38561.06779,0
10592,2025-04-04 08:32:00,599.04,599.04,598.8,598.8,98.843,2025-04-04 08:32:59.999,59200.28549,417,34.151,20454.23675,0
10593,2025-04-04 08:33:00,598.8,598.83,598.72,598.82,26.819,2025-04-04 08:33:59.999,16058.77401,290,16.745,10026.83459,0
10594,2025-04-04 08:34:00,598.83,598.83,598.4,598.41,48.3,2025-04-04 08:34:59.999,28917.01453,568,10.491,6281.03667,0
10595,2025-04-04 08:35:00,598.41,598.41,598.1,598.17,119.883,2025-04-04 08:35:59.999,71711.1376,423,48.485,29002.39093,0
10596,2025-04-04 08:36:00,598.16,598.17,598.1,598.14,73.89,2025-04-04 08:36:59.999,44194.57393,245,27.183,16258.59118,0
10597,2025-04-04 08:37:00,598.15,598.38,598.14,598.38,48.621,2025-04-04 08:37:59.999,29089.54747,350,34.333,20541.11152,0
10598,2025-04-04 08:38:00,598.38,598.42,598.37,598.41,64.911,2025-04-04 08:38:59.999,38843.07998,183,52.421,31369.15477,0
10599,2025-04-04 08:39:00,598.42,598.68,598.41,598.59,74.996,2025-04-04 08:39:59.999,44887.59142,364,58.793,35189.1728,0
10600,2025-04-04 08:40:00,598.58,598.76,598.58,598.66,80.889,2025-04-04 08:40:59.999,48426.12582,567,64.121,38387.41134,0
10601,2025-04-04 08:41:00,598.65,598.66,598.58,598.59,33.868,2025-04-04 08:41:59.999,20273.45167,237,10.08,6033.93514,0
10602,2025-04-04 08:42:00,598.59,598.59,598.4,598.41,48.379,2025-04-04 08:42:59.999,28953.5612,312,9.747,5833.11627,0
10603,2025-04-04 08:43:00,598.4,598.41,598.15,598.24,262.154,2025-04-04 08:43:59.999,156852.94767,415,32.203,19263.80693,0
10604,2025-04-04 08:44:00,598.25,598.75,598.24,598.64,81.13,2025-04-04 08:44:59.999,48566.68735,607,45.707,27359.90124,0
10605,2025-04-04 08:45:00,598.63,599.0,598.63,599.0,121.386,2025-04-04 08:45:59.999,72680.4755,450,111.209,66585.70836,0
10606,2025-04-04 08:46:00,599.0,599.15,598.99,599.0,84.006,2025-04-04 08:46:59.999,50324.05752,452,53.856,32262.67322,0
10607,2025-04-04 08:47:00,599.01,599.2,599.0,599.19,37.857,2025-04-04 08:47:59.999,22680.18658,403,30.285,18143.81104,0
10608,2025-04-04 08:48:00,599.2,599.26,599.0,599.25,161.002,2025-04-04 08:48:59.999,96470.2206,361,52.843,31662.47941,0
10609,2025-04-04 08:49:00,599.25,599.26,599.13,599.16,34.114,2025-04-04 08:49:59.999,20440.46052,276,10.501,6292.0619,0
10610,2025-04-04 08:50:00,599.16,599.16,599.0,599.0,73.936,2025-04-04 08:50:59.999,44294.50736,412,48.035,28776.58799,0
10611,2025-04-04 08:51:00,599.01,599.07,598.82,598.83,60.208,2025-04-04 08:51:59.999,36064.29032,294,14.251,8536.499,0
10612,2025-04-04 08:52:00,598.83,598.88,598.62,598.62,60.996,2025-04-04 08:52:59.999,36526.14615,377,20.155,12069.39709,0
10613,2025-04-04 08:53:00,598.62,598.87,598.6,598.87,69.301,2025-04-04 08:53:59.999,41485.43382,364,18.045,10802.87173,0
10614,2025-04-04 08:54:00,598.87,598.9,598.76,598.77,31.387,2025-04-04 08:54:59.999,18796.26946,256,14.223,8517.35017,0
10615,2025-04-04 08:55:00,598.77,598.77,598.5,598.51,27.376,2025-04-04 08:55:59.999,16389.93076,237,11.798,7064.03656,0
10616,2025-04-04 08:56:00,598.5,598.51,598.2,598.39,68.041,2025-04-04 08:56:59.999,40708.49256,527,44.355,26535.60854,0
10617,2025-04-04 08:57:00,598.4,598.4,598.0,598.09,107.506,2025-04-04 08:57:59.999,64305.02435,408,19.051,11395.27134,0
10618,2025-04-04 08:58:00,598.1,598.18,598.09,598.17,37.533,2025-04-04 08:58:59.999,22449.20954,161,29.453,17616.6189,0
10619,2025-04-04 08:59:00,598.18,598.34,598.17,598.33,86.863,2025-04-04 08:59:59.999,51970.02609,217,61.095,36553.13123,0
10620,2025-04-04 09:00:00,598.33,598.8,598.33,598.59,141.792,2025-04-04 09:00:59.999,84865.44182,858,122.102,73079.82241,0
10621,2025-04-04 09:01:00,598.59,598.66,598.5,598.65,113.236,2025-04-04 09:01:59.999,67778.05024,400,64.045,38333.27047,0
10622,2025-04-04 09:02:00,598.65,598.65,598.1,598.11,38.348,2025-04-04 09:02:59.999,22946.09943,384,16.62,9945.22114,0
10623,2025-04-04 09:03:00,598.11,598.36,598.11,598.25,45.468,2025-04-04 09:03:59.999,27203.68964,345,32.197,19263.24861,0
10624,2025-04-04 09:04:00,598.25,598.4,598.0,598.0,126.974,2025-04-04 09:04:59.999,75953.05542,496,25.658,15349.46743,0
10625,2025-04-04 09:05:00,598.01,598.14,598.0,598.04,206.915,2025-04-04 09:05:59.999,123743.26926,441,174.726,104492.78568,0
10626,2025-04-04 09:06:00,598.04,598.48,598.04,598.47,73.022,2025-04-04 09:06:59.999,43684.0307,431,48.83,29210.53038,0
10627,2025-04-04 09:07:00,598.47,598.99,598.46,598.99,117.007,2025-04-04 09:07:59.999,70063.65418,551,72.389,43342.70752,0
10628,2025-04-04 09:08:00,598.99,599.1,598.99,599.1,113.017,2025-04-04 09:08:59.999,67698.22738,203,103.407,61941.41478,0
10629,2025-04-04 09:09:00,599.09,599.15,598.83,598.83,158.249,2025-04-04 09:09:59.999,94802.40632,750,23.008,13783.62751,0
10630,2025-04-04 09:10:00,598.83,599.02,598.8,598.86,147.831,2025-04-04 09:10:59.999,88545.85254,346,45.325,27146.20249,0
10631,2025-04-04 09:11:00,598.85,598.85,598.5,598.74,86.075,2025-04-04 09:11:59.999,51537.94216,411,11.79,7057.80065,0
10632,2025-04-04 09:12:00,598.74,598.92,598.73,598.85,62.986,2025-04-04 09:12:59.999,37715.42593,315,42.282,25317.64137,0
10633,2025-04-04 09:13:00,598.85,599.07,598.84,599.06,47.058,2025-04-04 09:13:59.999,28185.62474,243,36.098,21621.94938,0
10634,2025-04-04 09:14:00,599.07,599.07,599.06,599.06,42.737,2025-04-04 09:14:59.999,25602.20125,134,17.403,10425.61521,0
10635,2025-04-04 09:15:00,599.07,599.07,597.99,598.31,3014.583,2025-04-04 09:15:59.999,1803378.50836,1111,1472.766,880759.63841,0
10636,2025-04-04 09:16:00,598.31,598.57,598.31,598.57,144.669,2025-04-04 09:16:59.999,86577.6396,426,119.512,71522.5927,0
10637,2025-04-04 09:17:00,598.57,598.79,598.51,598.79,86.06,2025-04-04 09:17:59.999,51515.01738,492,63.787,38183.03844,0
10638,2025-04-04 09:18:00,598.79,598.79,598.64,598.65,99.112,2025-04-04 09:18:59.999,59338.17584,275,8.34,4993.6165,0
10639,2025-04-04 09:19:00,598.64,598.65,598.45,598.5,82.256,2025-04-04 09:19:59.999,49229.37624,284,27.649,16547.16119,0
10640,2025-04-04 09:20:00,598.5,598.75,598.49,598.75,76.241,2025-04-04 09:20:59.999,45637.25551,266,68.218,40835.24403,0
10641,2025-04-04 09:21:00,598.75,598.75,598.58,598.58,28.947,2025-04-04 09:21:59.999,17329.98369,271,15.839,9482.5991,0
10642,2025-04-04 09:22:00,598.59,598.9,598.5,598.7,246.518,2025-04-04 09:22:59.999,147577.39262,789,216.682,129715.11301,0
10643,2025-04-04 09:23:00,598.69,598.7,598.4,598.41,35.748,2025-04-04 09:23:59.999,21398.07296,351,7.707,4612.51795,0
10644,2025-04-04 09:24:00,598.41,598.47,598.4,598.47,21.506,2025-04-04 09:24:59.999,12870.26914,244,14.788,8849.95513,0
10645,2025-04-04 09:25:00,598.47,598.48,598.46,598.48,56.33,2025-04-04 09:25:59.999,33711.56189,186,6.813,4077.38081,0
10646,2025-04-04 09:26:00,598.48,598.48,598.28,598.28,85.759,2025-04-04 09:26:59.999,51315.26888,263,21.061,12601.33484,0
10647,2025-04-04 09:27:00,598.29,598.29,598.2,598.2,133.317,2025-04-04 09:27:59.999,79754.3763,217,48.342,28919.13424,0
10648,2025-04-04 09:28:00,598.2,598.32,598.07,598.32,111.829,2025-04-04 09:28:59.999,66891.72515,446,76.784,45929.1247,0
10649,2025-04-04 09:29:00,598.32,598.34,598.24,598.24,91.385,2025-04-04 09:29:59.999,54673.83001,220,17.579,10516.67852,0
10650,2025-04-04 09:30:00,598.25,598.25,597.98,597.99,177.247,2025-04-04 09:30:59.999,106011.54184,493,72.109,43127.48558,0
10651,2025-04-04 09:31:00,597.99,597.99,597.39,597.43,125.304,2025-04-04 09:31:59.999,74896.09837,554,29.416,17581.67032,0
10652,2025-04-04 09:32:00,597.44,597.64,596.87,597.28,601.84,2025-04-04 09:32:59.999,359391.46906,1214,75.356,44996.07281,0
10653,2025-04-04 09:33:00,597.29,597.48,597.27,597.39,142.827,2025-04-04 09:33:59.999,85321.37856,577,70.082,41864.92062,0
10654,2025-04-04 09:34:00,597.38,597.55,597.38,597.41,51.291,2025-04-04 09:34:59.999,30644.11915,404,34.526,20627.39487,0
10655,2025-04-04 09:35:00,597.41,597.41,597.29,597.3,133.012,2025-04-04 09:35:59.999,79452.01193,305,37.308,22284.49039,0
10656,2025-04-04 09:36:00,597.3,598.06,597.29,598.06,1679.464,2025-04-04 09:36:59.999,1004058.68375,794,1096.978,655731.51975,0
10657,2025-04-04 09:37:00,598.06,598.28,598.05,598.27,38.886,2025-04-04 09:37:59.999,23260.14547,327,30.628,18320.37751,0
10658,2025-04-04 09:38:00,598.27,598.28,598.11,598.18,24.135,2025-04-04 09:38:59.999,14438.56211,288,8.05,4815.83678,0
10659,2025-04-04 09:39:00,598.18,598.18,597.82,597.83,1056.464,2025-04-04 09:39:59.999,631767.46685,484,6.638,3969.40164,0
10660,2025-04-04 09:40:00,597.83,598.1,597.83,598.09,75.655,2025-04-04 09:40:59.999,45242.62258,413,62.459,37351.58559,0
10661,2025-04-04 09:41:00,598.09,598.17,598.0,598.01,171.439,2025-04-04 09:41:59.999,102532.66583,431,24.751,14802.52147,0
10662,2025-04-04 09:42:00,598.01,598.16,598.0,598.07,68.449,2025-04-04 09:42:59.999,40936.39477,362,39.721,23754.33158,0
10663,2025-04-04 09:43:00,598.08,598.3,598.08,598.3,85.471,2025-04-04 09:43:59.999,51131.98969,361,53.061,31743.24759,0
10664,2025-04-04 09:44:00,598.3,598.34,598.29,598.33,31.85,2025-04-04 09:44:59.999,19056.01573,182,14.749,8824.478,0
10665,2025-04-04 09:45:00,598.34,598.34,598.33,598.34,15.057,2025-04-04 09:45:59.999,9009.13599,158,8.118,4857.32412,0
10666,2025-04-04 09:46:00,598.34,598.34,598.3,598.31,15.691,2025-04-04 09:46:59.999,9388.2118,210,9.252,5535.63909,0
10667,2025-04-04 09:47:00,598.31,598.31,597.99,597.99,319.803,2025-04-04 09:47:59.999,191315.72827,419,7.868,4705.30776,0
10668,2025-04-04 09:48:00,598.0,598.4,598.0,598.33,123.457,2025-04-04 09:48:59.999,73859.97907,473,45.493,27212.63377,0
10669,2025-04-04 09:49:00,598.33,598.52,598.32,598.45,39.987,2025-04-04 09:49:59.999,23929.43961,342,36.361,21759.4391,0
10670,2025-04-04 09:50:00,598.46,598.69,598.46,598.67,45.045,2025-04-04 09:50:59.999,26964.36497,327,39.708,23769.49787,0
10671,2025-04-04 09:51:00,598.66,598.67,598.55,598.6,171.055,2025-04-04 09:51:59.999,102395.16709,264,20.629,12348.30371,0
10672,2025-04-04 09:52:00,598.6,598.84,598.6,598.72,112.57,2025-04-04 09:52:59.999,67394.61662,470,88.818,53172.71129,0
10673,2025-04-04 09:53:00,598.73,598.99,598.72,598.99,76.111,2025-04-04 09:53:59.999,45579.56602,381,66.244,39670.60168,0
10674,2025-04-04 09:54:00,598.99,599.19,598.94,598.95,260.99,2025-04-04 09:54:59.999,156347.07809,770,219.861,131707.70763,0
10675,2025-04-04 09:55:00,598.94,598.97,598.85,598.86,40.399,2025-04-04 09:55:59.999,24195.17929,365,13.843,8290.53323,0
10676,2025-04-04 09:56:00,598.86,598.9,598.74,598.74,56.215,2025-04-04 09:56:59.999,33662.09907,401,34.504,20661.25647,0
10677,2025-04-04 09:57:00,598.75,598.75,598.62,598.63,62.769,2025-04-04 09:57:59.999,37577.702,238,10.919,6536.75766,0
10678,2025-04-04 09:58:00,598.63,598.63,598.43,598.43,24.633,2025-04-04 09:58:59.999,14742.34074,305,9.228,5522.5552,0
10679,2025-04-04 09:59:00,598.43,598.68,598.31,598.31,52.705,2025-04-04 09:59:59.999,31543.03852,519,36.121,21617.71071,0
10680,2025-04-04 10:00:00,598.32,598.8,598.32,598.71,73.45,2025-04-04 10:00:59.999,43966.29383,800,47.351,28343.04634,0
10681,2025-04-04 10:01:00,598.71,599.13,598.62,599.13,97.822,2025-04-04 10:01:59.999,58586.61253,513,76.17,45621.12929,0
10682,2025-04-04 10:02:00,599.13,599.67,599.1,599.67,79.092,2025-04-04 10:02:59.999,47402.94646,550,52.627,31543.3707,0
10683,2025-04-04 10:03:00,599.68,599.68,599.55,599.55,35.301,2025-04-04 10:03:59.999,21165.71819,225,23.338,13992.82415,0
10684,2025-04-04 10:04:00,599.56,599.8,599.56,599.6,229.502,2025-04-04 10:04:59.999,137632.08504,442,130.517,78268.94181,0
10685,2025-04-04 10:05:00,599.59,599.62,599.25,599.43,158.371,2025-04-04 10:05:59.999,94939.25078,927,72.99,43754.61984,0
10686,2025-04-04 10:06:00,599.43,599.6,598.87,598.92,189.76,2025-04-04 10:06:59.999,113713.88666,1418,85.733,51384.64957,0
10687,2025-04-04 10:07:00,598.92,598.92,598.24,598.3,265.627,2025-04-04 10:07:59.999,158993.08366,1159,85.632,51243.70453,0
10688,2025-04-04 10:08:00,598.31,598.7,598.0,598.08,146.677,2025-04-04 10:08:59.999,87762.21831,1118,66.121,39564.10926,0
10689,2025-04-04 10:09:00,598.08,598.3,597.22,597.22,242.042,2025-04-04 10:09:59.999,144703.0747,1395,39.413,23564.53069,0
10690,2025-04-04 10:10:00,597.23,597.48,596.9,596.95,303.452,2025-04-04 10:10:59.999,181195.02885,1299,200.085,119471.71634,0
10691,2025-04-04 10:11:00,596.94,597.1,596.19,597.09,200.142,2025-04-04 10:11:59.999,119416.69362,1663,73.484,43844.584,0
10692,2025-04-04 10:12:00,597.08,597.45,597.02,597.15,94.984,2025-04-04 10:12:59.999,56725.0332,908,55.794,33320.79229,0
10693,2025-04-04 10:13:00,597.15,597.32,596.91,596.93,157.066,2025-04-04 10:13:59.999,93786.86779,739,84.627,50535.0503,0
10694,2025-04-04 10:14:00,596.94,597.0,596.25,596.26,85.915,2025-04-04 10:14:59.999,51259.67098,693,24.174,14425.42478,0
10695,2025-04-04 10:15:00,596.26,596.61,596.08,596.6,217.901,2025-04-04 10:15:59.999,129932.87447,827,120.724,71992.58013,0
10696,2025-04-04 10:16:00,596.6,596.68,595.53,595.64,544.366,2025-04-04 10:16:59.999,324364.23756,1392,109.351,65142.6329,0
10697,2025-04-04 10:17:00,595.64,595.88,595.15,595.17,122.805,2025-04-04 10:17:59.999,73126.24563,754,42.982,25593.42872,0
10698,2025-04-04 10:18:00,595.17,595.29,594.77,595.19,466.85,2025-04-04 10:18:59.999,277763.29638,979,126.668,75368.47486,0
10699,2025-04-04 10:19:00,595.19,595.71,594.97,594.98,176.476,2025-04-04 10:19:59.999,105065.58625,810,70.063,41713.27753,0
10700,2025-04-04 10:20:00,594.98,594.98,594.23,594.32,261.044,2025-04-04 10:20:59.999,155222.80718,951,77.42,46022.74444,0
10701,2025-04-04 10:21:00,594.32,594.32,592.99,593.19,541.804,2025-04-04 10:21:59.999,321577.68908,1582,136.658,81132.14892,0
10702,2025-04-04 10:22:00,593.18,593.68,592.57,592.64,705.435,2025-04-04 10:22:59.999,418441.83721,2102,249.359,147906.2093,0
10703,2025-04-04 10:23:00,592.65,592.72,591.5,591.95,921.037,2025-04-04 10:23:59.999,545195.22161,3617,395.197,233910.5897,0
10704,2025-04-04 10:24:00,591.94,593.4,591.93,593.37,1361.613,2025-04-04 10:24:59.999,807177.01008,3337,363.548,215503.33121,0
10705,2025-04-04 10:25:00,593.38,593.7,592.4,592.79,305.564,2025-04-04 10:25:59.999,181211.68453,2016,88.222,52304.27979,0
10706,2025-04-04 10:26:00,592.79,592.99,592.54,592.8,680.565,2025-04-04 10:26:59.999,403404.58256,1099,447.482,265224.86653,0
10707,2025-04-04 10:27:00,592.8,593.68,592.8,593.1,211.056,2025-04-04 10:27:59.999,125230.81916,1006,99.66,59130.50009,0
10708,2025-04-04 10:28:00,593.11,593.4,592.76,593.16,189.51,2025-04-04 10:28:59.999,112411.0804,835,79.702,47268.85291,0
10709,2025-04-04 10:29:00,593.15,593.15,592.16,592.38,176.462,2025-04-04 10:29:59.999,104565.67453,1070,43.994,26071.11962,0
10710,2025-04-04 10:30:00,592.39,593.6,592.27,593.41,330.176,2025-04-04 10:30:59.999,195776.8993,1278,214.957,127453.63956,0
10711,2025-04-04 10:31:00,593.4,593.7,592.79,592.85,166.676,2025-04-04 10:31:59.999,98908.50006,1042,72.294,42901.65241,0
10712,2025-04-04 10:32:00,592.85,593.2,592.4,592.83,345.787,2025-04-04 10:32:59.999,204995.8344,1104,81.847,48520.18639,0
10713,2025-04-04 10:33:00,592.82,593.19,592.5,592.5,237.024,2025-04-04 10:33:59.999,140522.45879,826,42.809,25378.97414,0
10714,2025-04-04 10:34:00,592.49,592.59,592.04,592.29,238.163,2025-04-04 10:34:59.999,141067.18369,1122,120.364,71297.03409,0
10715,2025-04-04 10:35:00,592.3,592.91,592.3,592.55,320.965,2025-04-04 10:35:59.999,190197.67764,1039,106.908,63345.39115,0
10716,2025-04-04 10:36:00,592.55,592.87,592.33,592.33,107.889,2025-04-04 10:36:59.999,63940.7607,972,45.445,26935.32711,0
10717,2025-04-04 10:37:00,592.33,593.07,592.25,592.61,210.37,2025-04-04 10:37:59.999,124677.25214,1264,128.604,76217.24369,0
10718,2025-04-04 10:38:00,592.62,593.0,592.5,592.9,135.941,2025-04-04 10:38:59.999,80573.74263,767,56.428,33443.82714,0
10719,2025-04-04 10:39:00,592.9,593.0,592.65,592.91,101.703,2025-04-04 10:39:59.999,60293.55573,670,53.276,31583.35615,0
10720,2025-04-04 10:40:00,592.9,593.0,592.6,592.66,120.831,2025-04-04 10:40:59.999,71627.59597,978,56.829,33686.11131,0
10721,2025-04-04 10:41:00,592.66,592.82,592.2,592.4,288.527,2025-04-04 10:41:59.999,170988.04532,1099,196.985,116738.72589,0
10722,2025-04-04 10:42:00,592.4,592.6,592.17,592.18,64.459,2025-04-04 10:42:59.999,38184.35014,593,34.579,20484.47096,0
10723,2025-04-04 10:43:00,592.17,592.18,591.71,591.91,190.96,2025-04-04 10:43:59.999,113038.43612,912,83.41,49374.29361,0
10724,2025-04-04 10:44:00,591.92,591.92,591.48,591.52,120.019,2025-04-04 10:44:59.999,71011.52637,1052,44.374,26255.83089,0
10725,2025-04-04 10:45:00,591.52,591.52,590.76,590.89,387.832,2025-04-04 10:45:59.999,229270.43812,1122,104.818,61958.92864,0
10726,2025-04-04 10:46:00,590.9,591.79,590.9,591.79,205.703,2025-04-04 10:46:59.999,121640.08586,981,75.82,44844.71854,0
10727,2025-04-04 10:47:00,591.79,592.0,591.63,591.73,50.895,2025-04-04 10:47:59.999,30121.06591,751,15.861,9386.63234,0
10728,2025-04-04 10:48:00,591.73,591.91,591.25,591.91,82.849,2025-04-04 10:48:59.999,49015.70481,725,42.981,25426.04009,0
10729,2025-04-04 10:49:00,591.91,592.28,591.63,591.85,156.679,2025-04-04 10:49:59.999,92758.23314,647,89.41,52930.50711,0
10730,2025-04-04 10:50:00,591.86,591.93,591.04,591.31,219.332,2025-04-04 10:50:59.999,129709.58136,893,52.349,30956.70215,0
10731,2025-04-04 10:51:00,591.3,591.3,590.32,590.53,301.939,2025-04-04 10:51:59.999,178368.51946,1131,115.945,68491.25759,0
10732,2025-04-04 10:52:00,590.53,590.89,590.3,590.66,171.309,2025-04-04 10:52:59.999,101179.54039,1304,56.166,33169.39538,0
10733,2025-04-04 10:53:00,590.66,590.66,589.81,589.99,428.667,2025-04-04 10:53:59.999,252926.18097,1177,173.11,102134.75328,0
10734,2025-04-04 10:54:00,589.99,590.1,589.68,589.91,296.102,2025-04-04 10:54:59.999,174640.38285,839,96.812,57100.61574,0
10735,2025-04-04 10:55:00,589.91,590.46,589.47,590.4,463.942,2025-04-04 10:55:59.999,273630.74795,1161,107.776,63570.53957,0
10736,2025-04-04 10:56:00,590.39,590.77,589.33,589.33,111.108,2025-04-04 10:56:59.999,65572.59776,1278,50.834,30013.51447,0
10737,2025-04-04 10:57:00,589.33,590.08,589.26,589.99,198.821,2025-04-04 10:57:59.999,117241.54219,1096,117.622,69363.7535,0
10738,2025-04-04 10:58:00,589.99,590.08,589.51,589.64,152.338,2025-04-04 10:58:59.999,89839.82709,999,84.872,50047.1799,0
10739,2025-04-04 10:59:00,589.63,589.79,589.4,589.64,71.949,2025-04-04 10:59:59.999,42418.56647,759,39.981,23570.65542,0
10740,2025-04-04 11:00:00,589.65,591.0,589.65,590.95,542.956,2025-04-04 11:00:59.999,320694.29381,1643,471.162,278283.32134,0
10741,2025-04-04 11:01:00,590.95,591.21,589.75,590.23,427.512,2025-04-04 11:01:59.999,252444.58726,1434,196.519,116067.99538,0
10742,2025-04-04 11:02:00,590.24,590.5,589.9,590.18,153.48,2025-04-04 11:02:59.999,90593.71827,1216,81.586,48154.96766,0
10743,2025-04-04 11:03:00,590.18,590.39,589.9,590.01,200.854,2025-04-04 11:03:59.999,118517.20725,1193,34.366,20279.32808,0
10744,2025-04-04 11:04:00,590.02,590.43,589.9,590.05,151.573,2025-04-04 11:04:59.999,89445.4601,1217,45.116,26622.33279,0
10745,2025-04-04 11:05:00,590.04,590.4,589.6,589.93,307.164,2025-04-04 11:05:59.999,181207.96202,1099,72.123,42548.85316,0
10746,2025-04-04 11:06:00,589.93,589.93,589.14,589.15,198.428,2025-04-04 11:06:59.999,116959.50779,1304,68.451,40345.68603,0
10747,2025-04-04 11:07:00,589.15,589.35,588.94,589.05,316.624,2025-04-04 11:07:59.999,186544.82111,1006,116.999,68925.05897,0
10748,2025-04-04 11:08:00,589.04,589.3,588.7,588.94,1487.306,2025-04-04 11:08:59.999,875866.53381,1742,576.596,339550.51662,0
10749,2025-04-04 11:09:00,588.93,589.15,588.29,588.57,996.027,2025-04-04 11:09:59.999,586380.67617,2203,627.682,369501.75394,0
10750,2025-04-04 11:10:00,588.58,588.7,588.01,588.01,188.533,2025-04-04 11:10:59.999,110913.41405,1270,49.596,29181.15801,0
10751,2025-04-04 11:11:00,588.01,588.01,587.71,587.89,420.994,2025-04-04 11:11:59.999,247488.86094,1454,141.474,83154.77895,0
10752,2025-04-04 11:12:00,587.89,587.91,587.56,587.72,172.951,2025-04-04 11:12:59.999,101641.97883,1269,64.779,38069.31397,0
10753,2025-04-04 11:13:00,587.72,587.72,587.25,587.61,215.15,2025-04-04 11:13:59.999,126413.21617,1452,68.5,40244.46459,0
10754,2025-04-04 11:14:00,587.6,587.91,587.4,587.86,77.119,2025-04-04 11:14:59.999,45315.23679,751,31.798,18684.72753,0
10755,2025-04-04 11:15:00,587.86,587.87,587.1,587.75,131.249,2025-04-04 11:15:59.999,77113.61786,1315,51.744,30399.20839,0
10756,2025-04-04 11:16:00,587.76,588.33,587.75,588.03,108.683,2025-04-04 11:16:59.999,63902.17584,1158,72.602,42687.03575,0
10757,2025-04-04 11:17:00,588.02,588.52,587.71,588.52,110.188,2025-04-04 11:17:59.999,64818.51341,1323,86.98,51170.56914,0
10758,2025-04-04 11:18:00,588.52,589.09,588.51,588.92,192.776,2025-04-04 11:18:59.999,113533.72587,727,178.612,105191.45878,0
10759,2025-04-04 11:19:00,588.91,589.0,588.5,588.62,95.056,2025-04-04 11:19:59.999,55966.73333,1019,43.458,25586.26577,0
10760,2025-04-04 11:20:00,588.62,588.7,587.9,588.01,195.429,2025-04-04 11:20:59.999,114950.79129,813,35.558,20913.0518,0
10761,2025-04-04 11:21:00,588.01,588.07,586.93,587.29,241.205,2025-04-04 11:21:59.999,141680.51487,1455,78.092,45864.59844,0
10762,2025-04-04 11:22:00,587.29,587.4,586.78,587.21,200.357,2025-04-04 11:22:59.999,117630.61706,1165,91.776,53883.01567,0
10763,2025-04-04 11:23:00,587.21,587.33,587.02,587.14,139.857,2025-04-04 11:23:59.999,82120.71847,850,14.828,8706.72543,0
10764,2025-04-04 11:24:00,587.14,587.25,586.91,587.23,120.157,2025-04-04 11:24:59.999,70553.30178,653,60.009,35236.08246,0
10765,2025-04-04 11:25:00,587.24,587.24,586.5,586.5,257.425,2025-04-04 11:25:59.999,151111.30446,772,170.835,100298.47099,0
10766,2025-04-04 11:26:00,586.5,586.57,586.11,586.16,139.763,2025-04-04 11:26:59.999,81942.43904,1118,51.122,29970.07536,0
10767,2025-04-04 11:27:00,586.17,586.2,585.74,585.75,278.409,2025-04-04 11:27:59.999,163144.80343,1073,46.954,27517.37667,0
10768,2025-04-04 11:28:00,585.75,585.91,585.2,585.21,278.108,2025-04-04 11:28:59.999,162854.63315,1160,87.483,51230.52219,0
10769,2025-04-04 11:29:00,585.2,585.67,585.0,585.58,315.115,2025-04-04 11:29:59.999,184407.26472,1235,135.637,79377.59939,0
10770,2025-04-04 11:30:00,585.59,585.8,585.0,585.79,804.629,2025-04-04 11:30:59.999,470917.52674,2260,340.942,199566.62721,0
10771,2025-04-04 11:31:00,585.8,586.6,585.71,586.35,567.91,2025-04-04 11:31:59.999,332867.54099,1843,332.953,195104.25887,0
10772,2025-04-04 11:32:00,586.35,586.6,585.91,586.2,268.244,2025-04-04 11:32:59.999,157261.08454,1386,149.0,87347.40235,0
10773,2025-04-04 11:33:00,586.2,586.47,585.61,586.15,175.86,2025-04-04 11:33:59.999,103054.42292,1242,68.308,40028.08203,0
10774,2025-04-04 11:34:00,586.15,587.19,586.1,587.19,206.898,2025-04-04 11:34:59.999,121342.93979,938,104.822,61484.00106,0
10775,2025-04-04 11:35:00,587.19,588.1,587.19,587.74,211.529,2025-04-04 11:35:59.999,124303.49309,1222,156.525,91986.23861,0
10776,2025-04-04 11:36:00,587.75,587.91,586.61,586.62,345.566,2025-04-04 11:36:59.999,203047.47669,1394,206.399,121301.58061,0
10777,2025-04-04 11:37:00,586.62,587.19,586.44,587.19,124.403,2025-04-04 11:37:59.999,73007.06872,1201,75.036,44037.04413,0
10778,2025-04-04 11:38:00,587.2,588.18,587.15,587.92,237.394,2025-04-04 11:38:59.999,139525.33948,1509,179.408,105438.25881,0
10779,2025-04-04 11:39:00,587.92,587.92,587.54,587.67,172.267,2025-04-04 11:39:59.999,101237.27529,797,111.983,65809.08247,0
10780,2025-04-04 11:40:00,587.67,587.67,586.7,586.7,91.026,2025-04-04 11:40:59.999,53432.59747,807,35.844,21038.073,0
10781,2025-04-04 11:41:00,586.71,586.85,586.4,586.84,201.893,2025-04-04 11:41:59.999,118434.24814,1032,92.639,54344.13539,0
10782,2025-04-04 11:42:00,586.85,586.89,586.1,586.1,198.008,2025-04-04 11:42:59.999,116152.22193,955,131.708,77262.95215,0
10783,2025-04-04 11:43:00,586.1,586.6,585.97,586.5,136.661,2025-04-04 11:43:59.999,80132.22278,957,88.421,51849.56497,0
10784,2025-04-04 11:44:00,586.5,586.57,585.61,585.66,122.37,2025-04-04 11:44:59.999,71711.55887,1034,45.459,26644.31172,0
10785,2025-04-04 11:45:00,585.66,586.3,585.66,586.05,90.435,2025-04-04 11:45:59.999,52995.83628,1024,49.385,28936.55391,0
10786,2025-04-04 11:46:00,586.06,586.61,585.85,586.44,268.789,2025-04-04 11:46:59.999,157567.47989,1195,208.462,122199.49974,0
10787,2025-04-04 11:47:00,586.44,586.79,586.2,586.69,175.116,2025-04-04 11:47:59.999,102715.36029,1089,57.323,33627.37923,0
10788,2025-04-04 11:48:00,586.7,587.23,586.51,586.89,80.548,2025-04-04 11:48:59.999,47268.12914,971,37.325,21905.66626,0
10789,2025-04-04 11:49:00,586.89,587.64,586.8,587.06,162.425,2025-04-04 11:49:59.999,95397.66676,983,123.263,72400.4866,0
10790,2025-04-04 11:50:00,587.07,587.07,586.66,586.77,128.016,2025-04-04 11:50:59.999,75116.7679,647,43.874,25742.42069,0
10791,2025-04-04 11:51:00,586.78,587.5,586.78,587.2,141.33,2025-04-04 11:51:59.999,82977.49779,1212,71.366,41894.27461,0
10792,2025-04-04 11:52:00,587.19,587.7,587.19,587.37,127.69,2025-04-04 11:52:59.999,75017.12608,726,53.97,31703.85933,0
10793,2025-04-04 11:53:00,587.37,587.7,587.34,587.5,70.798,2025-04-04 11:53:59.999,41593.06586,739,30.217,17751.20572,0
10794,2025-04-04 11:54:00,587.51,588.06,587.43,588.06,73.163,2025-04-04 11:54:59.999,42998.10508,770,51.11,30038.21013,0
10795,2025-04-04 11:55:00,588.06,588.2,587.82,588.2,136.946,2025-04-04 11:55:59.999,80522.62992,638,43.102,25345.49945,0
10796,2025-04-04 11:56:00,588.2,588.27,588.04,588.2,63.533,2025-04-04 11:56:59.999,37368.13451,459,46.045,27082.09159,0
10797,2025-04-04 11:57:00,588.21,588.6,588.03,588.59,121.917,2025-04-04 11:57:59.999,71723.26539,591,58.638,34503.22693,0
10798,2025-04-04 11:58:00,588.59,588.81,588.21,588.81,165.508,2025-04-04 11:58:59.999,97415.79001,819,123.5,72695.40173,0
10799,2025-04-04 11:59:00,588.8,588.86,588.8,588.86,48.975,2025-04-04 11:59:59.999,28838.84714,232,39.705,23380.41563,0
10800,2025-04-04 12:00:00,588.85,588.85,588.0,588.13,356.238,2025-04-04 12:00:59.999,209640.74393,1692,75.938,44684.53396,0
10801,2025-04-04 12:01:00,588.13,588.7,588.0,588.7,161.967,2025-04-04 12:01:59.999,95291.02275,1074,138.116,81260.50864,0
10802,2025-04-04 12:02:00,588.7,588.89,588.2,588.29,215.018,2025-04-04 12:02:59.999,126576.23668,1104,58.08,34186.83686,0
10803,2025-04-04 12:03:00,588.29,588.29,587.61,587.81,150.086,2025-04-04 12:03:59.999,88240.01244,1056,104.431,61399.40498,0
10804,2025-04-04 12:04:00,587.8,587.9,587.51,587.79,238.434,2025-04-04 12:04:59.999,140144.84119,936,96.378,56648.08304,0
10805,2025-04-04 12:05:00,587.8,588.2,587.73,587.75,69.123,2025-04-04 12:05:59.999,40644.62406,640,31.425,18477.117,0
10806,2025-04-04 12:06:00,587.75,587.8,587.2,587.7,124.456,2025-04-04 12:06:59.999,73122.39098,836,51.102,30019.28776,0
10807,2025-04-04 12:07:00,587.69,588.05,586.97,586.97,635.543,2025-04-04 12:07:59.999,373464.21415,1078,59.398,34894.1886,0
10808,2025-04-04 12:08:00,586.96,587.2,586.78,587.1,191.661,2025-04-04 12:08:59.999,112506.39617,1127,72.086,42311.51554,0
10809,2025-04-04 12:09:00,587.1,587.2,586.9,586.94,65.986,2025-04-04 12:09:59.999,38737.56175,555,34.301,20138.03282,0
10810,2025-04-04 12:10:00,586.94,587.74,586.81,587.73,156.374,2025-04-04 12:10:59.999,91817.96513,1052,98.29,57713.28128,0
10811,2025-04-04 12:11:00,587.73,587.73,587.11,587.11,49.238,2025-04-04 12:11:59.999,28921.86893,747,9.182,5393.2784,0
10812,2025-04-04 12:12:00,587.1,587.39,586.8,586.93,89.852,2025-04-04 12:12:59.999,52749.04654,629,60.302,35401.18591,0
10813,2025-04-04 12:13:00,586.93,587.12,586.6,586.91,94.858,2025-04-04 12:13:59.999,55668.45512,957,43.386,25461.30606,0
10814,2025-04-04 12:14:00,586.91,587.54,586.91,587.41,89.899,2025-04-04 12:14:59.999,52799.73349,690,68.583,40276.9895,0
10815,2025-04-04 12:15:00,587.4,588.1,587.37,587.65,121.363,2025-04-04 12:15:59.999,71341.09104,825,86.001,50555.72195,0
10816,2025-04-04 12:16:00,587.66,588.0,587.3,587.82,138.47,2025-04-04 12:16:59.999,81370.69751,863,96.102,56466.61214,0
10817,2025-04-04 12:17:00,587.83,587.83,587.41,587.7,65.564,2025-04-04 12:17:59.999,38528.85886,616,36.996,21741.37451,0
10818,2025-04-04 12:18:00,587.7,587.73,587.1,587.14,166.363,2025-04-04 12:18:59.999,97728.88292,886,23.254,13657.33188,0
10819,2025-04-04 12:19:00,587.13,587.3,586.21,586.22,190.625,2025-04-04 12:19:59.999,111828.00473,884,27.15,15936.94059,0
10820,2025-04-04 12:20:00,586.22,586.5,585.82,586.21,272.816,2025-04-04 12:20:59.999,159924.8359,1322,124.505,72987.4009,0
10821,2025-04-04 12:21:00,586.21,586.9,586.2,586.3,170.338,2025-04-04 12:21:59.999,99898.27409,1137,96.606,56658.09591,0
10822,2025-04-04 12:22:00,586.3,586.31,585.79,585.79,53.17,2025-04-04 12:22:59.999,31159.70594,697,12.125,7106.06057,0
10823,2025-04-04 12:23:00,585.79,586.0,585.7,585.85,106.925,2025-04-04 12:23:59.999,62637.90692,531,42.056,24638.83015,0
10824,2025-04-04 12:24:00,585.86,586.1,585.64,585.68,140.463,2025-04-04 12:24:59.999,82290.63535,645,39.668,23242.35184,0
10825,2025-04-04 12:25:00,585.67,586.6,585.67,586.6,63.603,2025-04-04 12:25:59.999,37280.77462,553,39.61,23213.08623,0
10826,2025-04-04 12:26:00,586.6,586.86,586.52,586.86,79.933,2025-04-04 12:26:59.999,46897.28441,442,51.875,30435.49096,0
10827,2025-04-04 12:27:00,586.85,587.22,586.62,587.0,85.691,2025-04-04 12:27:59.999,50290.40829,494,51.528,30240.68872,0
10828,2025-04-04 12:28:00,587.01,587.2,586.96,587.1,35.245,2025-04-04 12:28:59.999,20691.67211,423,20.61,12099.31288,0
10829,2025-04-04 12:29:00,587.1,587.3,587.01,587.01,86.374,2025-04-04 12:29:59.999,50721.37759,290,19.271,11314.98118,0
10830,2025-04-04 12:30:00,587.01,590.39,586.94,588.18,3296.241,2025-04-04 12:30:59.999,1942226.25075,5686,1973.02,1162495.32915,0
10831,2025-04-04 12:31:00,588.19,588.84,586.63,588.71,1296.058,2025-04-04 12:31:59.999,761541.89401,2421,912.641,536329.62281,0
10832,2025-04-04 12:32:00,588.72,589.93,588.39,588.54,431.61,2025-04-04 12:32:59.999,254342.51493,1643,297.798,175508.06214,0
10833,2025-04-04 12:33:00,588.53,589.5,588.53,589.37,346.614,2025-04-04 12:33:59.999,204186.23072,1080,247.57,145841.40301,0
10834,2025-04-04 12:34:00,589.37,589.55,588.9,589.4,240.636,2025-04-04 12:34:59.999,141759.75565,802,70.278,41412.43784,0
10835,2025-04-04 12:35:00,589.4,589.93,588.66,588.95,298.737,2025-04-04 12:35:59.999,176055.10507,2153,133.837,78884.22264,0
10836,2025-04-04 12:36:00,588.96,589.01,588.16,588.26,155.197,2025-04-04 12:36:59.999,91347.76146,1737,90.604,53333.45865,0
10837,2025-04-04 12:37:00,588.26,588.48,587.5,587.82,236.205,2025-04-04 12:37:59.999,138867.10352,2406,105.075,61781.78885,0
10838,2025-04-04 12:38:00,587.83,588.04,587.15,587.4,195.591,2025-04-04 12:38:59.999,114897.4033,1728,106.198,62383.05898,0
10839,2025-04-04 12:39:00,587.41,587.84,587.36,587.71,103.667,2025-04-04 12:39:59.999,60907.92593,1181,37.254,21890.13055,0
10840,2025-04-04 12:40:00,587.71,588.24,587.32,587.79,167.321,2025-04-04 12:40:59.999,98376.21595,1748,91.337,53693.46899,0
10841,2025-04-04 12:41:00,587.79,588.19,587.67,588.1,335.357,2025-04-04 12:41:59.999,197133.56339,1225,283.195,166470.47082,0
10842,2025-04-04 12:42:00,588.09,588.95,588.09,588.59,203.982,2025-04-04 12:42:59.999,120050.43463,1149,148.742,87536.20318,0
10843,2025-04-04 12:43:00,588.59,588.85,588.5,588.72,48.211,2025-04-04 12:43:59.999,28382.09562,668,31.883,18769.49036,0
10844,2025-04-04 12:44:00,588.71,589.74,588.71,589.61,168.975,2025-04-04 12:44:59.999,99586.34818,977,141.049,83126.91129,0
10845,2025-04-04 12:45:00,589.6,589.86,589.1,589.48,183.732,2025-04-04 12:45:59.999,108310.30642,1116,80.953,47728.98502,0
10846,2025-04-04 12:46:00,589.48,589.84,589.2,589.33,270.126,2025-04-04 12:46:59.999,159228.86397,1056,171.605,101153.28359,0
10847,2025-04-04 12:47:00,589.34,589.7,589.22,589.66,52.485,2025-04-04 12:47:59.999,30936.37519,544,32.758,19310.53541,0
10848,2025-04-04 12:48:00,589.65,589.65,589.0,589.07,78.406,2025-04-04 12:48:59.999,46207.15402,580,43.528,25653.35712,0
10849,2025-04-04 12:49:00,589.08,589.97,589.01,589.97,67.893,2025-04-04 12:49:59.999,40033.33885,455,57.662,34000.37502,0
10850,2025-04-04 12:50:00,589.96,590.05,589.02,589.48,149.442,2025-04-04 12:50:59.999,88104.76699,735,110.996,65435.13359,0
10851,2025-04-04 12:51:00,589.48,590.1,589.48,590.0,158.146,2025-04-04 12:51:59.999,93282.26694,713,85.298,50313.96658,0
10852,2025-04-04 12:52:00,590.01,590.37,589.94,590.18,239.519,2025-04-04 12:52:59.999,141332.7506,732,165.303,97539.06695,0
10853,2025-04-04 12:53:00,590.18,590.47,590.03,590.24,204.535,2025-04-04 12:53:59.999,120744.06809,661,52.269,30851.05447,0
10854,2025-04-04 12:54:00,590.25,590.34,590.01,590.07,53.032,2025-04-04 12:54:59.999,31295.6513,358,28.54,16841.86346,0
10855,2025-04-04 12:55:00,590.07,590.12,589.7,590.12,238.92,2025-04-04 12:55:59.999,140957.88391,473,31.397,18521.6056,0
10856,2025-04-04 12:56:00,590.12,590.66,590.12,590.61,616.414,2025-04-04 12:56:59.999,363942.27384,639,217.818,128569.17185,0
10857,2025-04-04 12:57:00,590.6,590.66,590.42,590.42,71.479,2025-04-04 12:57:59.999,42215.9186,396,35.388,20900.62817,0
10858,2025-04-04 12:58:00,590.41,590.8,590.37,590.66,86.266,2025-04-04 12:58:59.999,50947.72311,600,67.966,40141.01439,0
10859,2025-04-04 12:59:00,590.67,590.8,590.5,590.79,58.853,2025-04-04 12:59:59.999,34763.10924,444,27.175,16051.32761,0
10860,2025-04-04 13:00:00,590.8,591.08,590.23,590.39,231.686,2025-04-04 13:00:59.999,136864.98061,1411,127.95,75589.77561,0
10861,2025-04-04 13:01:00,590.4,591.28,590.37,591.08,161.205,2025-04-04 13:01:59.999,95281.31964,935,75.418,44571.55933,0
10862,2025-04-04 13:02:00,591.07,591.94,591.07,591.94,148.496,2025-04-04 13:02:59.999,87855.09128,913,120.967,71567.70262,0
10863,2025-04-04 13:03:00,591.94,592.75,591.93,592.55,449.445,2025-04-04 13:03:59.999,266247.27145,1381,362.045,214476.81202,0
10864,2025-04-04 13:04:00,592.55,592.89,592.4,592.48,146.085,2025-04-04 13:04:59.999,86585.08743,757,80.207,47539.26725,0
10865,2025-04-04 13:05:00,592.48,592.71,592.07,592.07,217.051,2025-04-04 13:05:59.999,128602.5759,809,167.371,99170.00522,0
10866,2025-04-04 13:06:00,592.06,592.2,591.56,591.56,88.611,2025-04-04 13:06:59.999,52447.10549,632,40.798,24147.76571,0
10867,2025-04-04 13:07:00,591.57,591.78,591.1,591.72,309.336,2025-04-04 13:07:59.999,183001.66082,761,139.815,82723.20437,0
10868,2025-04-04 13:08:00,591.71,591.71,590.82,590.82,99.526,2025-04-04 13:08:59.999,58849.0958,652,28.855,17060.31814,0
10869,2025-04-04 13:09:00,590.82,590.82,590.4,590.4,85.086,2025-04-04 13:09:59.999,50255.45813,541,18.444,10894.97939,0
10870,2025-04-04 13:10:00,590.41,590.95,590.01,590.93,448.232,2025-04-04 13:10:59.999,264709.45278,964,266.67,157518.21544,0
10871,2025-04-04 13:11:00,590.9,590.9,590.5,590.79,20.138,2025-04-04 13:11:59.999,11894.98283,305,12.395,7321.26513,0
10872,2025-04-04 13:12:00,590.79,590.8,590.09,590.37,48.793,2025-04-04 13:12:59.999,28802.60013,344,13.842,8170.61246,0
10873,2025-04-04 13:13:00,590.36,590.41,590.15,590.32,68.22,2025-04-04 13:13:59.999,40270.56365,615,34.88,20590.12325,0
10874,2025-04-04 13:14:00,590.31,590.79,590.31,590.78,83.705,2025-04-04 13:14:59.999,49436.60976,483,71.368,42150.76682,0
10875,2025-04-04 13:15:00,590.78,590.94,590.51,590.76,83.076,2025-04-04 13:15:59.999,49074.81333,1085,52.951,31279.67964,0
10876,2025-04-04 13:16:00,590.75,591.18,590.37,590.4,86.871,2025-04-04 13:16:59.999,51328.05851,1066,50.055,29577.80505,0
10877,2025-04-04 13:17:00,590.39,591.23,590.3,591.23,103.548,2025-04-04 13:17:59.999,61187.06173,1105,31.661,18705.81788,0
10878,2025-04-04 13:18:00,591.23,591.33,590.91,591.33,51.716,2025-04-04 13:18:59.999,30570.52608,838,14.236,8415.63646,0
10879,2025-04-04 13:19:00,591.33,591.4,591.13,591.14,79.259,2025-04-04 13:19:59.999,46866.46526,706,25.454,15050.3257,0
10880,2025-04-04 13:20:00,591.14,591.38,590.61,590.61,92.069,2025-04-04 13:20:59.999,54409.30462,887,22.795,13474.2158,0
10881,2025-04-04 13:21:00,590.61,591.12,590.6,590.89,54.418,2025-04-04 13:21:59.999,32158.2662,554,42.424,25070.14944,0
10882,2025-04-04 13:22:00,590.89,591.0,590.35,590.81,52.18,2025-04-04 13:22:59.999,30821.71908,1010,16.649,9834.20476,0
10883,2025-04-04 13:23:00,590.81,591.19,590.8,590.9,51.845,2025-04-04 13:23:59.999,30639.76537,890,25.556,15103.23832,0
10884,2025-04-04 13:24:00,590.91,591.2,590.8,591.1,65.866,2025-04-04 13:24:59.999,38918.98433,710,51.842,30631.96375,0
10885,2025-04-04 13:25:00,591.1,591.1,590.0,590.08,94.145,2025-04-04 13:25:59.999,55608.92483,1217,18.599,10982.20328,0
10886,2025-04-04 13:26:00,590.08,590.3,589.87,589.87,72.809,2025-04-04 13:26:59.999,42959.43172,862,37.454,22098.92582,0
10887,2025-04-04 13:27:00,589.87,590.1,589.54,589.55,157.659,2025-04-04 13:27:59.999,92988.54072,1039,91.673,54069.36642,0
10888,2025-04-04 13:28:00,589.56,590.63,589.56,590.63,141.188,2025-04-04 13:28:59.999,83326.40773,1030,93.768,55339.64761,0
10889,2025-04-04 13:29:00,590.63,590.63,589.8,589.93,32.748,2025-04-04 13:29:59.999,19325.51059,700,16.564,9774.45841,0
10890,2025-04-04 13:30:00,589.94,591.1,589.83,590.7,218.679,2025-04-04 13:30:59.999,129116.05416,1657,116.977,69071.884,0
10891,2025-04-04 13:31:00,590.71,591.4,590.17,590.4,160.271,2025-04-04 13:31:59.999,94675.25135,1408,90.519,53479.88187,0
10892,2025-04-04 13:32:00,590.41,590.41,589.5,589.75,74.715,2025-04-04 13:32:59.999,44068.18732,1054,26.381,15559.48428,0
10893,2025-04-04 13:33:00,589.76,589.8,589.0,589.0,164.507,2025-04-04 13:33:59.999,96946.22952,1445,87.705,51682.80267,0
10894,2025-04-04 13:34:00,589.01,589.5,588.2,589.5,281.524,2025-04-04 13:34:59.999,165733.68827,1675,127.435,75040.28804,0
10895,2025-04-04 13:35:00,589.5,589.7,588.7,588.98,176.043,2025-04-04 13:35:59.999,103719.79397,1460,98.21,57865.59428,0
10896,2025-04-04 13:36:00,588.98,589.05,588.46,588.46,76.87,2025-04-04 13:36:59.999,45255.29551,970,33.092,19482.12436,0
10897,2025-04-04 13:37:00,588.46,588.9,588.46,588.6,78.994,2025-04-04 13:37:59.999,46502.60778,821,61.38,36133.48244,0
10898,2025-04-04 13:38:00,588.61,588.79,588.0,588.49,208.973,2025-04-04 13:38:59.999,122930.69031,1188,98.577,57993.56515,0
10899,2025-04-04 13:39:00,588.48,589.19,588.28,589.0,118.333,2025-04-04 13:39:59.999,69667.54069,1154,61.68,36320.66318,0
10900,2025-04-04 13:40:00,589.0,589.0,588.3,588.31,167.943,2025-04-04 13:40:59.999,98818.32374,1071,140.697,82783.80779,0
10901,2025-04-04 13:41:00,588.31,588.8,588.25,588.59,224.037,2025-04-04 13:41:59.999,131842.62536,891,76.643,45105.58965,0
10902,2025-04-04 13:42:00,588.58,588.8,587.91,587.91,235.138,2025-04-04 13:42:59.999,138315.89243,1007,61.259,36035.02701,0
10903,2025-04-04 13:43:00,587.9,589.44,587.9,588.71,120.084,2025-04-04 13:43:59.999,70713.33075,1133,83.563,49202.68782,0
10904,2025-04-04 13:44:00,588.76,589.32,588.46,588.51,170.141,2025-04-04 13:44:59.999,100183.79401,751,77.694,45744.03544,0
10905,2025-04-04 13:45:00,588.51,589.75,588.25,589.65,165.562,2025-04-04 13:45:59.999,97503.48035,966,133.466,78605.94999,0
10906,2025-04-04 13:46:00,589.65,590.38,589.65,590.38,372.066,2025-04-04 13:46:59.999,219515.50051,1214,75.214,44378.92553,0
10907,2025-04-04 13:47:00,590.39,590.99,590.3,590.31,180.856,2025-04-04 13:47:59.999,106818.15793,1072,111.006,65565.54565,0
10908,2025-04-04 13:48:00,590.31,590.83,590.31,590.8,124.397,2025-04-04 13:48:59.999,73479.25638,868,81.364,48057.26161,0
10909,2025-04-04 13:49:00,590.79,591.0,589.56,589.56,122.461,2025-04-04 13:49:59.999,72311.19722,1491,25.347,14964.57144,0
10910,2025-04-04 13:50:00,589.56,590.69,589.46,590.59,220.509,2025-04-04 13:50:59.999,130146.1593,1002,169.454,100010.83389,0
10911,2025-04-04 13:51:00,590.6,590.68,590.18,590.19,295.715,2025-04-04 13:51:59.999,174585.42257,797,164.839,97315.80989,0
10912,2025-04-04 13:52:00,590.18,590.55,590.18,590.55,467.314,2025-04-04 13:52:59.999,275901.91229,821,167.669,98986.82248,0
10913,2025-04-04 13:53:00,590.55,591.66,590.54,591.4,262.612,2025-04-04 13:53:59.999,155249.7592,1094,167.818,99203.03621,0
10914,2025-04-04 13:54:00,591.41,591.41,590.7,590.77,140.602,2025-04-04 13:54:59.999,83078.57524,660,82.121,48519.44335,0
10915,2025-04-04 13:55:00,590.77,591.3,590.53,591.25,58.856,2025-04-04 13:55:59.999,34779.86892,920,39.954,23611.86505,0
10916,2025-04-04 13:56:00,591.25,592.9,591.0,592.81,530.306,2025-04-04 13:56:59.999,314057.98259,2458,299.821,177541.5707,0
10917,2025-04-04 13:57:00,592.82,592.9,591.5,592.37,252.072,2025-04-04 13:57:59.999,149259.69393,2734,152.292,90169.90938,0
10918,2025-04-04 13:58:00,592.38,593.53,592.25,593.44,325.835,2025-04-04 13:58:59.999,193240.68967,1574,280.251,166207.5425,0
10919,2025-04-04 13:59:00,593.45,594.09,593.05,593.05,375.985,2025-04-04 13:59:59.999,223180.74043,1637,279.829,166093.5141,0
10920,2025-04-04 14:00:00,593.04,593.94,592.9,593.79,207.795,2025-04-04 14:00:59.999,123324.08235,1570,140.185,83198.74909,0
10921,2025-04-04 14:01:00,593.78,593.79,592.5,592.51,130.03,2025-04-04 14:01:59.999,77139.99935,780,56.051,33257.88284,0
10922,2025-04-04 14:02:00,592.51,593.19,592.3,592.31,138.244,2025-04-04 14:02:59.999,81924.95564,947,96.74,57323.72253,0
10923,2025-04-04 14:03:00,592.31,592.67,592.0,592.3,178.886,2025-04-04 14:03:59.999,105949.61279,1201,93.089,55137.40616,0
10924,2025-04-04 14:04:00,592.26,592.79,592.1,592.1,106.29,2025-04-04 14:04:59.999,62977.92785,718,43.28,25643.4344,0
10925,2025-04-04 14:05:00,592.05,592.5,591.77,592.0,164.4,2025-04-04 14:05:59.999,97329.85641,921,95.166,56339.19673,0
10926,2025-04-04 14:06:00,591.95,591.95,591.27,591.59,208.025,2025-04-04 14:06:59.999,123040.4004,782,119.456,70648.75594,0
10927,2025-04-04 14:07:00,591.56,591.89,591.32,591.69,84.114,2025-04-04 14:07:59.999,49763.76141,725,47.691,28215.22087,0
10928,2025-04-04 14:08:00,591.7,591.75,591.25,591.37,324.728,2025-04-04 14:08:59.999,192042.89046,670,245.552,145219.04151,0
10929,2025-04-04 14:09:00,591.37,591.38,590.68,590.88,155.138,2025-04-04 14:09:59.999,91681.31829,687,73.254,43284.98224,0
10930,2025-04-04 14:10:00,590.84,591.07,590.46,591.05,140.823,2025-04-04 14:10:59.999,83180.08061,571,60.763,35898.51603,0
10931,2025-04-04 14:11:00,591.06,591.51,591.06,591.45,196.37,2025-04-04 14:11:59.999,116130.35029,659,148.233,87662.41644,0
10932,2025-04-04 14:12:00,591.45,591.49,590.91,591.1,94.509,2025-04-04 14:12:59.999,55868.88428,515,60.79,35940.27324,0
10933,2025-04-04 14:13:00,591.1,591.4,590.92,591.31,270.782,2025-04-04 14:13:59.999,160116.35288,718,35.715,21114.19218,0
10934,2025-04-04 14:14:00,591.31,591.97,591.3,591.77,153.74,2025-04-04 14:14:59.999,90929.87939,826,57.657,34108.53817,0
10935,2025-04-04 14:15:00,591.77,591.83,591.0,591.01,62.886,2025-04-04 14:15:59.999,37196.24299,458,22.152,13102.83044,0
10936,2025-04-04 14:16:00,591.0,591.02,590.37,590.83,283.832,2025-04-04 14:16:59.999,167617.98055,904,79.098,46712.33362,0
10937,2025-04-04 14:17:00,590.84,591.6,590.84,591.3,97.878,2025-04-04 14:17:59.999,57869.96507,905,62.868,37170.20785,0
10938,2025-04-04 14:18:00,591.31,591.59,590.86,591.32,81.544,2025-04-04 14:18:59.999,48211.01388,910,37.531,22190.73137,0
10939,2025-04-04 14:19:00,591.33,592.3,591.13,592.16,190.073,2025-04-04 14:19:59.999,112489.09429,1057,161.09,95332.34922,0
10940,2025-04-04 14:20:00,592.15,592.74,592.11,592.51,105.748,2025-04-04 14:20:59.999,62645.24555,863,90.226,53448.84455,0
10941,2025-04-04 14:21:00,592.51,593.16,592.35,592.96,141.001,2025-04-04 14:21:59.999,83588.99102,763,110.643,65592.30261,0
10942,2025-04-04 14:22:00,592.96,592.96,592.19,592.3,109.819,2025-04-04 14:22:59.999,65082.16637,581,27.489,16289.49681,0
10943,2025-04-04 14:23:00,592.29,592.29,591.68,591.76,192.625,2025-04-04 14:23:59.999,114047.3316,578,117.551,69601.37554,0
10944,2025-04-04 14:24:00,591.75,591.79,591.12,591.38,64.613,2025-04-04 14:24:59.999,38213.45927,743,22.275,13173.99877,0
10945,2025-04-04 14:25:00,591.39,591.71,591.19,591.61,68.595,2025-04-04 14:25:59.999,40567.81458,576,50.305,29751.41507,0
10946,2025-04-04 14:26:00,591.62,591.93,591.5,591.92,37.825,2025-04-04 14:26:59.999,22380.84182,536,18.177,10756.00923,0
10947,2025-04-04 14:27:00,591.93,592.13,591.84,592.12,36.939,2025-04-04 14:27:59.999,21867.41207,460,19.19,11360.8428,0
10948,2025-04-04 14:28:00,592.13,592.49,591.7,591.71,86.75,2025-04-04 14:28:59.999,51373.43712,458,64.677,38301.94278,0
10949,2025-04-04 14:29:00,591.7,591.72,591.24,591.35,50.809,2025-04-04 14:29:59.999,30052.56056,374,15.784,9335.06485,0
10950,2025-04-04 14:30:00,591.34,592.28,591.18,592.17,148.516,2025-04-04 14:30:59.999,87911.527,974,76.581,45327.57406,0
10951,2025-04-04 14:31:00,592.16,592.16,591.12,591.2,95.165,2025-04-04 14:31:59.999,56281.45722,718,33.908,20049.04636,0
10952,2025-04-04 14:32:00,591.2,591.52,590.96,591.13,228.499,2025-04-04 14:32:59.999,135112.93794,754,161.075,95248.43336,0
10953,2025-04-04 14:33:00,591.13,591.83,590.8,591.09,84.226,2025-04-04 14:33:59.999,49812.21135,852,52.08,30799.20369,0
10954,2025-04-04 14:34:00,591.1,591.18,590.59,590.65,86.918,2025-04-04 14:34:59.999,51356.21446,545,43.828,25895.8614,0
10955,2025-04-04 14:35:00,590.66,590.81,590.56,590.57,69.205,2025-04-04 14:35:59.999,40883.09764,432,24.835,14670.67597,0
10956,2025-04-04 14:36:00,590.56,590.77,590.09,590.71,110.017,2025-04-04 14:36:59.999,64943.87383,709,45.278,26732.9046,0
10957,2025-04-04 14:37:00,590.7,591.7,590.65,591.62,141.554,2025-04-04 14:37:59.999,83688.83755,706,127.624,75450.33318,0
10958,2025-04-04 14:38:00,591.62,591.74,591.37,591.43,70.556,2025-04-04 14:38:59.999,41743.06861,556,52.524,31075.85494,0
10959,2025-04-04 14:39:00,591.44,591.75,591.27,591.62,108.192,2025-04-04 14:39:59.999,64000.99648,712,66.194,39158.19205,0
10960,2025-04-04 14:40:00,591.62,591.79,590.9,591.07,143.642,2025-04-04 14:40:59.999,84911.04098,702,37.706,22291.17504,0
10961,2025-04-04 14:41:00,591.07,591.3,590.05,591.21,762.195,2025-04-04 14:41:59.999,450005.06853,1134,85.119,50277.75148,0
10962,2025-04-04 14:42:00,591.22,591.3,590.71,590.89,129.015,2025-04-04 14:42:59.999,76270.64904,763,15.927,9414.74062,0
10963,2025-04-04 14:43:00,590.88,590.88,590.3,590.51,195.286,2025-04-04 14:43:59.999,115320.1274,771,153.542,90669.11968,0
10964,2025-04-04 14:44:00,590.52,590.82,590.22,590.36,47.598,2025-04-04 14:44:59.999,28104.87736,707,20.06,11845.29363,0
10965,2025-04-04 14:45:00,590.36,590.59,589.6,589.6,197.303,2025-04-04 14:45:59.999,116438.91284,861,112.475,66382.31213,0
10966,2025-04-04 14:46:00,589.61,589.69,589.27,589.55,276.754,2025-04-04 14:46:59.999,163139.99272,807,111.93,65989.82218,0
10967,2025-04-04 14:47:00,589.56,589.79,589.33,589.4,88.396,2025-04-04 14:47:59.999,52116.13601,641,35.841,21129.2455,0
10968,2025-04-04 14:48:00,589.41,590.0,589.38,589.9,39.959,2025-04-04 14:48:59.999,23564.19445,490,18.995,11201.64099,0
10969,2025-04-04 14:49:00,589.9,589.9,589.15,589.15,169.476,2025-04-04 14:49:59.999,99904.40976,649,131.888,77750.89548,0
10970,2025-04-04 14:50:00,589.15,589.4,588.86,588.97,306.019,2025-04-04 14:50:59.999,180272.87362,986,230.209,135615.5795,0
10971,2025-04-04 14:51:00,588.97,590.09,588.94,590.07,291.542,2025-04-04 14:51:59.999,171814.72222,1100,189.365,111580.56077,0
10972,2025-04-04 14:52:00,590.07,591.39,590.07,591.1,213.748,2025-04-04 14:52:59.999,126280.06422,1203,158.627,93720.5579,0
10973,2025-04-04 14:53:00,591.11,591.84,591.11,591.79,111.02,2025-04-04 14:53:59.999,65668.56568,786,83.542,49416.83345,0
10974,2025-04-04 14:54:00,591.8,591.87,591.41,591.56,253.254,2025-04-04 14:54:59.999,149824.5899,542,191.944,113548.77191,0
10975,2025-04-04 14:55:00,591.56,592.1,591.31,591.31,337.617,2025-04-04 14:55:59.999,199801.99991,1007,244.145,144477.72555,0
10976,2025-04-04 14:56:00,591.32,591.8,591.1,591.76,157.182,2025-04-04 14:56:59.999,92976.87481,771,38.556,22803.48905,0
10977,2025-04-04 14:57:00,591.77,592.1,591.72,591.81,134.605,2025-04-04 14:57:59.999,79683.81749,721,31.515,18655.28041,0
10978,2025-04-04 14:58:00,591.81,592.64,591.81,592.64,95.976,2025-04-04 14:58:59.999,56837.10629,715,75.895,44944.27888,0
10979,2025-04-04 14:59:00,592.65,592.65,591.81,591.82,80.706,2025-04-04 14:59:59.999,47795.30432,729,16.909,10011.09895,0
10980,2025-04-04 15:00:00,591.81,592.36,591.67,592.32,220.365,2025-04-04 15:00:59.999,130482.13815,1080,178.108,105466.70049,0
10981,2025-04-04 15:01:00,592.31,593.7,592.05,593.46,646.762,2025-04-04 15:01:59.999,383561.28388,2163,536.121,317949.02591,0
10982,2025-04-04 15:02:00,593.46,594.28,592.92,594.02,642.771,2025-04-04 15:02:59.999,381583.46806,2057,467.579,277553.33993,0
10983,2025-04-04 15:03:00,594.02,594.5,594.01,594.21,455.334,2025-04-04 15:03:59.999,270589.65954,1312,293.984,174705.49055,0
10984,2025-04-04 15:04:00,594.21,595.5,594.2,595.41,729.95,2025-04-04 15:04:59.999,434460.43135,1630,646.837,384999.56886,0
10985,2025-04-04 15:05:00,595.41,595.67,594.3,594.59,431.624,2025-04-04 15:05:59.999,256908.97173,1914,188.352,112112.41578,0
10986,2025-04-04 15:06:00,594.59,594.71,594.0,594.01,112.741,2025-04-04 15:06:59.999,67001.06959,1644,61.166,36349.03447,0
10987,2025-04-04 15:07:00,594.02,594.46,593.53,593.72,257.929,2025-04-04 15:07:59.999,153197.82478,2002,117.935,70041.73711,0
10988,2025-04-04 15:08:00,593.72,594.6,593.4,594.4,147.181,2025-04-04 15:08:59.999,87429.60659,1698,68.417,40643.74823,0
10989,2025-04-04 15:09:00,594.39,594.73,593.81,594.2,169.928,2025-04-04 15:09:59.999,100977.86983,1522,88.954,52859.51189,0
10990,2025-04-04 15:10:00,594.2,595.3,594.19,594.91,120.216,2025-04-04 15:10:59.999,71498.98669,1375,82.335,48967.12394,0
10991,2025-04-04 15:11:00,594.91,595.61,594.91,595.43,199.684,2025-04-04 15:11:59.999,118880.23422,1284,146.162,87019.83928,0
10992,2025-04-04 15:12:00,595.43,595.8,595.31,595.8,98.556,2025-04-04 15:12:59.999,58700.72275,900,64.278,38285.85979,0
10993,2025-04-04 15:13:00,595.79,596.51,595.58,596.43,944.72,2025-04-04 15:13:59.999,563182.47294,1875,316.435,188624.49322,0
10994,2025-04-04 15:14:00,596.44,596.52,595.7,595.99,462.18,2025-04-04 15:14:59.999,275527.6163,1911,328.702,195965.24197,0
10995,2025-04-04 15:15:00,595.99,597.53,595.99,597.47,1404.751,2025-04-04 15:15:59.999,838415.58585,3086,616.065,367728.74051,0
10996,2025-04-04 15:16:00,597.47,597.6,596.4,596.4,386.829,2025-04-04 15:16:59.999,231021.98582,2207,113.447,67747.62553,0
10997,2025-04-04 15:17:00,596.4,597.0,595.81,596.69,287.594,2025-04-04 15:17:59.999,171528.91786,1421,159.315,95020.79121,0
10998,2025-04-04 15:18:00,596.68,597.1,595.97,595.97,196.11,2025-04-04 15:18:59.999,116998.13396,1628,48.159,28736.97906,0
10999,2025-04-04 15:19:00,595.97,596.0,595.22,595.31,122.399,2025-04-04 15:19:59.999,72891.79361,1320,50.963,30348.18061,0
11000,2025-04-04 15:20:00,595.32,596.47,595.32,596.41,156.426,2025-04-04 15:20:59.999,93214.07054,1571,87.183,51944.00102,0
11001,2025-04-04 15:21:00,596.41,596.7,596.3,596.43,148.932,2025-04-04 15:21:59.999,88835.857,1161,77.384,46157.76291,0
11002,2025-04-04 15:22:00,596.42,596.43,595.6,596.09,204.965,2025-04-04 15:22:59.999,122173.30922,1528,140.785,83907.98942,0
11003,2025-04-04 15:23:00,596.09,596.2,595.72,595.81,72.393,2025-04-04 15:23:59.999,43142.33074,946,47.692,28421.9917,0
11004,2025-04-04 15:24:00,595.81,596.64,595.6,596.64,298.919,2025-04-04 15:24:59.999,178212.85725,1171,182.941,109086.23167,0
11005,2025-04-04 15:25:00,596.63,596.63,594.75,595.38,369.856,2025-04-04 15:25:59.999,220233.08826,2455,123.958,73793.10818,0
11006,2025-04-04 15:26:00,595.38,595.55,594.78,594.78,182.273,2025-04-04 15:26:59.999,108466.8089,1573,74.289,44205.95274,0
11007,2025-04-04 15:27:00,594.79,595.71,594.72,595.35,303.142,2025-04-04 15:27:59.999,180455.41823,1778,188.397,112141.50333,0
11008,2025-04-04 15:28:00,595.34,595.7,595.08,595.21,138.895,2025-04-04 15:28:59.999,82696.09308,1545,66.467,39573.36684,0
11009,2025-04-04 15:29:00,595.21,595.35,594.73,594.99,209.248,2025-04-04 15:29:59.999,124507.13612,833,78.943,46968.5773,0
11010,2025-04-04 15:30:00,595.0,595.94,594.91,595.29,140.872,2025-04-04 15:30:59.999,83879.73421,1267,100.683,59949.51389,0
11011,2025-04-04 15:31:00,595.29,595.86,595.24,595.83,59.38,2025-04-04 15:31:59.999,35366.89996,874,31.369,18682.40429,0
11012,2025-04-04 15:32:00,595.83,595.89,595.13,595.19,70.983,2025-04-04 15:32:59.999,42271.47244,1222,27.936,16634.93258,0
11013,2025-04-04 15:33:00,595.17,595.95,595.14,595.44,197.324,2025-04-04 15:33:59.999,117554.28465,1000,55.344,32968.48213,0
11014,2025-04-04 15:34:00,595.45,595.69,594.27,594.27,343.284,2025-04-04 15:34:59.999,204256.32679,1159,120.456,71695.23092,0
11015,2025-04-04 15:35:00,594.27,594.43,592.49,592.71,423.407,2025-04-04 15:35:59.999,251151.36724,1957,153.677,91128.34963,0
11016,2025-04-04 15:36:00,592.72,593.29,592.5,592.9,248.136,2025-04-04 15:36:59.999,147112.76864,1399,91.612,54312.19931,0
11017,2025-04-04 15:37:00,592.9,592.9,591.81,592.35,372.395,2025-04-04 15:37:59.999,220495.99808,1713,179.193,106110.44641,0
11018,2025-04-04 15:38:00,592.36,592.99,592.31,592.71,249.902,2025-04-04 15:38:59.999,148121.2598,1012,106.565,63156.27455,0
11019,2025-04-04 15:39:00,592.71,592.75,592.1,592.32,109.128,2025-04-04 15:39:59.999,64650.98668,983,68.024,40298.3842,0
11020,2025-04-04 15:40:00,592.34,592.73,591.67,592.09,191.738,2025-04-04 15:40:59.999,113517.69042,1075,130.291,77136.57191,0
11021,2025-04-04 15:41:00,592.1,592.2,591.68,592.2,790.8,2025-04-04 15:41:59.999,468264.68432,1195,663.984,393189.22349,0
11022,2025-04-04 15:42:00,592.2,593.59,592.2,593.41,224.05,2025-04-04 15:42:59.999,132853.53698,1386,133.297,79021.6274,0
11023,2025-04-04 15:43:00,593.41,593.6,593.11,593.47,96.531,2025-04-04 15:43:59.999,57277.0567,1167,48.632,28853.63994,0
11024,2025-04-04 15:44:00,593.47,593.63,592.83,592.83,80.307,2025-04-04 15:44:59.999,47650.68646,1149,34.508,20478.16762,0
11025,2025-04-04 15:45:00,592.82,592.93,592.0,592.57,120.51,2025-04-04 15:45:59.999,71400.31492,1225,35.908,21273.58043,0
11026,2025-04-04 15:46:00,592.58,593.76,592.58,593.18,110.954,2025-04-04 15:46:59.999,65826.29514,860,73.004,43309.08478,0
11027,2025-04-04 15:47:00,593.18,594.19,593.13,594.02,108.062,2025-04-04 15:47:59.999,64159.55848,1124,59.036,35056.2122,0
11028,2025-04-04 15:48:00,594.02,594.19,593.43,593.79,679.346,2025-04-04 15:48:59.999,403352.92836,1566,119.598,71026.93785,0
11029,2025-04-04 15:49:00,593.8,594.81,593.8,594.62,170.813,2025-04-04 15:49:59.999,101556.35588,981,124.855,74229.2774,0
11030,2025-04-04 15:50:00,594.6,595.08,594.38,595.01,90.405,2025-04-04 15:50:59.999,53761.58956,850,60.143,35767.91315,0
11031,2025-04-04 15:51:00,595.0,595.8,594.93,595.04,194.707,2025-04-04 15:51:59.999,115953.32623,1208,101.214,60267.2273,0
11032,2025-04-04 15:52:00,595.05,595.74,594.97,595.5,231.967,2025-04-04 15:52:59.999,138128.90097,882,160.351,95490.37925,0
11033,2025-04-04 15:53:00,595.5,595.5,594.51,594.51,87.095,2025-04-04 15:53:59.999,51823.83105,753,27.148,16155.12445,0
11034,2025-04-04 15:54:00,594.51,594.9,594.4,594.73,65.942,2025-04-04 15:54:59.999,39215.60224,581,17.121,10181.92414,0
11035,2025-04-04 15:55:00,594.73,595.38,594.7,595.11,170.377,2025-04-04 15:55:59.999,101390.98157,927,88.356,52579.47051,0
11036,2025-04-04 15:56:00,595.12,595.31,594.5,594.6,79.957,2025-04-04 15:56:59.999,47557.11986,523,25.683,15277.65476,0
11037,2025-04-04 15:57:00,594.61,595.09,594.3,594.31,52.393,2025-04-04 15:57:59.999,31161.81381,520,24.943,14837.03317,0
11038,2025-04-04 15:58:00,594.3,594.3,593.51,593.79,96.449,2025-04-04 15:58:59.999,57267.37942,614,28.106,16689.14449,0
11039,2025-04-04 15:59:00,593.78,594.04,593.66,593.67,83.268,2025-04-04 15:59:59.999,49446.05341,368,24.119,14323.88561,0
11040,2025-04-04 16:00:00,593.67,594.47,593.67,593.71,174.105,2025-04-04 16:00:59.999,103437.20029,1011,123.42,73321.48483,0
11041,2025-04-04 16:01:00,593.7,594.57,593.34,594.47,100.08,2025-04-04 16:01:59.999,59451.99304,991,51.018,30311.56464,0
11042,2025-04-04 16:02:00,594.43,594.8,594.1,594.33,164.329,2025-04-04 16:02:59.999,97667.26849,671,75.863,45078.53465,0
11043,2025-04-04 16:03:00,594.33,594.7,594.1,594.39,81.042,2025-04-04 16:03:59.999,48171.15067,631,37.729,22425.0312,0
11044,2025-04-04 16:04:00,594.39,594.39,593.4,593.4,317.845,2025-04-04 16:04:59.999,188755.29141,791,146.193,86817.27362,0
11045,2025-04-04 16:05:00,593.4,594.45,593.3,594.45,113.566,2025-04-04 16:05:59.999,67443.30157,644,58.998,35042.34054,0
11046,2025-04-04 16:06:00,594.46,594.9,594.2,594.42,81.533,2025-04-04 16:06:59.999,48482.58632,642,45.632,27132.31484,0
11047,2025-04-04 16:07:00,594.43,594.68,593.63,593.63,57.005,2025-04-04 16:07:59.999,33872.54541,538,18.518,11007.177,0
11048,2025-04-04 16:08:00,593.63,593.93,593.54,593.6,169.542,2025-04-04 16:08:59.999,100656.7379,644,67.797,40250.69041,0
11049,2025-04-04 16:09:00,593.59,593.76,593.2,593.38,55.533,2025-04-04 16:09:59.999,32955.18231,506,30.836,18299.64446,0
11050,2025-04-04 16:10:00,593.37,595.45,593.1,594.2,750.463,2025-04-04 16:10:59.999,446341.78044,1908,365.779,217526.15219,0
11051,2025-04-04 16:11:00,594.2,594.66,594.07,594.59,191.655,2025-04-04 16:11:59.999,113928.16871,705,153.436,91212.06583,0
11052,2025-04-04 16:12:00,594.6,594.6,593.71,593.77,219.948,2025-04-04 16:12:59.999,130688.91477,606,165.145,98131.43873,0
11053,2025-04-04 16:13:00,593.77,594.82,593.76,594.79,184.191,2025-04-04 16:13:59.999,109425.80039,566,161.365,95855.26727,0
11054,2025-04-04 16:14:00,594.79,594.94,594.5,594.71,131.946,2025-04-04 16:14:59.999,78479.55183,524,74.99,44602.51673,0
11055,2025-04-04 16:15:00,594.71,594.93,594.4,594.49,64.482,2025-04-04 16:15:59.999,38345.29562,671,23.813,14161.33836,0
11056,2025-04-04 16:16:00,594.5,594.5,593.6,593.77,81.439,2025-04-04 16:16:59.999,48388.01537,537,49.235,29259.05996,0
11057,2025-04-04 16:17:00,593.76,593.76,593.12,593.25,72.951,2025-04-04 16:17:59.999,43279.68705,652,42.687,25322.74356,0
11058,2025-04-04 16:18:00,593.25,593.59,593.21,593.26,62.62,2025-04-04 16:18:59.999,37152.42975,442,24.818,14724.35502,0
11059,2025-04-04 16:19:00,593.25,593.76,593.12,593.69,50.529,2025-04-04 16:19:59.999,29986.30201,497,30.955,18371.26378,0
11060,2025-04-04 16:20:00,593.7,594.1,592.78,592.99,119.368,2025-04-04 16:20:59.999,70804.13892,755,29.368,17423.21369,0
11061,2025-04-04 16:21:00,592.99,593.4,592.84,593.09,93.274,2025-04-04 16:21:59.999,55315.58943,604,42.04,24932.91072,0
11062,2025-04-04 16:22:00,593.09,593.09,592.54,592.77,46.47,2025-04-04 16:22:59.999,27541.60549,489,27.467,16278.33893,0
11063,2025-04-04 16:23:00,592.77,592.77,592.43,592.46,74.13,2025-04-04 16:23:59.999,43923.54286,469,43.944,26037.25438,0
11064,2025-04-04 16:24:00,592.47,592.62,592.26,592.61,75.292,2025-04-04 16:24:59.999,44605.49945,419,34.192,20255.82552,0
11065,2025-04-04 16:25:00,592.62,592.8,592.6,592.67,84.917,2025-04-04 16:25:59.999,50327.60547,397,48.594,28799.84552,0
11066,2025-04-04 16:26:00,592.66,592.66,592.0,592.11,91.732,2025-04-04 16:26:59.999,54319.80022,790,24.886,14735.75766,0
11067,2025-04-04 16:27:00,592.11,592.43,592.05,592.29,56.9,2025-04-04 16:27:59.999,33698.81546,413,26.77,15853.49624,0
11068,2025-04-04 16:28:00,592.3,592.9,592.09,592.89,61.763,2025-04-04 16:28:59.999,36585.60098,266,35.333,20930.25771,0
11069,2025-04-04 16:29:00,592.9,593.14,592.9,593.07,37.454,2025-04-04 16:29:59.999,22212.07381,243,17.475,10363.21816,0
11070,2025-04-04 16:30:00,593.1,593.53,593.09,593.09,101.574,2025-04-04 16:30:59.999,60271.17793,729,50.507,29972.02114,0
11071,2025-04-04 16:31:00,593.08,593.27,592.6,592.9,113.333,2025-04-04 16:31:59.999,67197.25516,956,49.823,29540.94823,0
11072,2025-04-04 16:32:00,592.9,593.0,592.42,592.98,84.877,2025-04-04 16:32:59.999,50306.75033,909,43.395,25718.46159,0
11073,2025-04-04 16:33:00,592.99,593.31,592.9,592.93,108.753,2025-04-04 16:33:59.999,64504.19456,693,56.673,33615.46297,0
11074,2025-04-04 16:34:00,592.94,593.17,592.73,592.73,40.188,2025-04-04 16:34:59.999,23830.27968,447,30.609,18150.52317,0
11075,2025-04-04 16:35:00,592.73,593.35,592.58,593.31,123.548,2025-04-04 16:35:59.999,73253.95032,706,78.122,46320.80473,0
11076,2025-04-04 16:36:00,593.3,594.1,593.3,594.09,97.659,2025-04-04 16:36:59.999,57987.51708,661,75.785,44997.44456,0
11077,2025-04-04 16:37:00,594.1,594.29,593.7,593.99,163.343,2025-04-04 16:37:59.999,97027.78351,715,32.563,19341.60714,0
11078,2025-04-04 16:38:00,594.0,594.33,594.0,594.01,50.535,2025-04-04 16:38:59.999,30024.93457,452,26.016,15456.38609,0
11079,2025-04-04 16:39:00,594.02,594.3,593.9,594.14,82.075,2025-04-04 16:39:59.999,48757.32264,566,40.951,24327.14554,0
11080,2025-04-04 16:40:00,594.13,594.45,593.6,593.76,197.231,2025-04-04 16:40:59.999,117152.68905,1033,57.463,34143.51279,0
11081,2025-04-04 16:41:00,593.76,594.13,593.71,594.09,42.645,2025-04-04 16:41:59.999,25329.52986,729,16.86,10013.97053,0
11082,2025-04-04 16:42:00,594.1,594.39,593.42,593.7,84.548,2025-04-04 16:42:59.999,50215.63501,1131,23.149,13751.96088,0
11083,2025-04-04 16:43:00,593.7,593.8,593.28,593.49,40.467,2025-04-04 16:43:59.999,24016.21429,761,16.442,9757.74649,0
11084,2025-04-04 16:44:00,593.5,593.53,593.13,593.18,71.938,2025-04-04 16:44:59.999,42684.17699,511,54.754,32488.19695,0
11085,2025-04-04 16:45:00,593.17,593.5,592.91,593.35,63.72,2025-04-04 16:45:59.999,37796.54452,658,25.89,15355.67951,0
11086,2025-04-04 16:46:00,593.35,593.6,592.66,592.66,61.863,2025-04-04 16:46:59.999,36689.51656,570,14.566,8638.31097,0
11087,2025-04-04 16:47:00,592.66,592.66,592.07,592.59,163.926,2025-04-04 16:47:59.999,97112.95267,641,66.07,39139.89793,0
11088,2025-04-04 16:48:00,592.59,592.72,592.21,592.58,94.242,2025-04-04 16:48:59.999,55832.08488,471,21.991,13030.32694,0
11089,2025-04-04 16:49:00,592.59,593.2,592.47,593.0,146.908,2025-04-04 16:49:59.999,87106.7736,939,95.86,56837.71625,0
11090,2025-04-04 16:50:00,592.99,593.5,592.9,592.91,50.488,2025-04-04 16:50:59.999,29943.98183,455,18.692,11089.08008,0
11091,2025-04-04 16:51:00,592.9,593.4,592.6,593.3,119.511,2025-04-04 16:51:59.999,70867.17846,618,24.867,14745.14458,0
11092,2025-04-04 16:52:00,593.3,593.9,593.29,593.41,158.557,2025-04-04 16:52:59.999,94110.77131,858,88.331,52432.09051,0
11093,2025-04-04 16:53:00,593.4,593.81,593.3,593.8,62.259,2025-04-04 16:53:59.999,36959.5994,387,55.049,32680.31915,0
11094,2025-04-04 16:54:00,593.8,593.89,593.52,593.69,93.265,2025-04-04 16:54:59.999,55375.11347,296,36.826,21866.03216,0
11095,2025-04-04 16:55:00,593.68,594.28,593.66,593.82,238.56,2025-04-04 16:55:59.999,141729.65144,794,210.432,125024.3119,0
11096,2025-04-04 16:56:00,593.82,595.33,593.82,595.33,234.577,2025-04-04 16:56:59.999,139546.49836,1417,177.234,105432.84038,0
11097,2025-04-04 16:57:00,595.33,595.33,594.86,594.87,159.363,2025-04-04 16:57:59.999,94850.79334,883,39.302,23390.96811,0
11098,2025-04-04 16:58:00,594.87,595.05,594.46,594.6,171.771,2025-04-04 16:58:59.999,102138.73311,747,136.41,81106.95945,0
11099,2025-04-04 16:59:00,594.59,594.9,594.5,594.56,60.124,2025-04-04 16:59:59.999,35755.77032,321,26.086,15513.56644,0
11100,2025-04-04 17:00:00,594.55,595.3,594.44,594.94,106.986,2025-04-04 17:00:59.999,63656.84092,971,55.705,33143.00987,0
11101,2025-04-04 17:01:00,594.94,595.0,593.9,594.16,101.382,2025-04-04 17:01:59.999,60257.17316,633,54.279,32263.53104,0
11102,2025-04-04 17:02:00,594.17,595.07,594.06,595.02,83.039,2025-04-04 17:02:59.999,49378.27419,717,51.728,30759.06169,0
11103,2025-04-04 17:03:00,595.02,595.05,594.7,595.02,57.563,2025-04-04 17:03:59.999,34246.1078,785,28.005,16660.42972,0
11104,2025-04-04 17:04:00,595.01,595.01,594.5,594.59,90.247,2025-04-04 17:04:59.999,53669.18973,856,54.621,32482.46862,0
11105,2025-04-04 17:05:00,594.59,594.85,594.36,594.61,91.736,2025-04-04 17:05:59.999,54555.95597,737,32.151,19119.43841,0
11106,2025-04-04 17:06:00,594.61,594.7,593.85,593.85,85.712,2025-04-04 17:06:59.999,50928.3512,645,11.34,6737.68683,0
11107,2025-04-04 17:07:00,593.86,594.16,593.65,593.65,67.299,2025-04-04 17:07:59.999,39970.34675,844,36.3,21561.35173,0
11108,2025-04-04 17:08:00,593.64,594.1,593.64,593.98,59.586,2025-04-04 17:08:59.999,35386.75387,523,33.855,20106.04305,0
11109,2025-04-04 17:09:00,593.97,593.97,593.29,593.29,125.343,2025-04-04 17:09:59.999,74400.7706,1149,35.386,21004.09951,0
11110,2025-04-04 17:10:00,593.29,593.44,593.02,593.04,260.639,2025-04-04 17:10:59.999,154639.17316,746,202.985,120436.86105,0
11111,2025-04-04 17:11:00,593.03,593.04,592.6,592.7,82.222,2025-04-04 17:11:59.999,48744.806,484,12.328,7307.14146,0
11112,2025-04-04 17:12:00,592.7,592.96,592.7,592.89,53.006,2025-04-04 17:12:59.999,31423.65767,420,33.611,19925.61971,0
11113,2025-04-04 17:13:00,592.9,593.49,592.89,593.32,107.395,2025-04-04 17:13:59.999,63707.67422,558,93.153,55258.92769,0
11114,2025-04-04 17:14:00,593.31,593.52,593.03,593.21,31.605,2025-04-04 17:14:59.999,18750.8783,458,10.449,6199.23124,0
11115,2025-04-04 17:15:00,593.21,593.48,592.66,593.45,525.429,2025-04-04 17:15:59.999,311557.70726,670,49.173,29166.04341,0
11116,2025-04-04 17:16:00,593.44,593.45,592.92,592.92,82.179,2025-04-04 17:16:59.999,48743.15428,673,18.16,10770.794,0
11117,2025-04-04 17:17:00,592.92,593.0,592.7,592.7,57.254,2025-04-04 17:17:59.999,33943.8133,510,25.825,15311.16777,0
11118,2025-04-04 17:18:00,592.7,593.1,592.4,593.09,182.793,2025-04-04 17:18:59.999,108361.48738,585,72.669,43061.51844,0
11119,2025-04-04 17:19:00,593.1,593.42,593.01,593.33,75.708,2025-04-04 17:19:59.999,44909.83685,500,15.265,9055.04896,0
11120,2025-04-04 17:20:00,593.33,593.7,593.33,593.64,51.53,2025-04-04 17:20:59.999,30586.36571,489,32.283,19162.45343,0
11121,2025-04-04 17:21:00,593.64,594.16,593.6,594.0,111.573,2025-04-04 17:21:59.999,66270.26529,727,66.481,39484.06675,0
11122,2025-04-04 17:22:00,594.0,594.2,593.8,593.8,46.514,2025-04-04 17:22:59.999,27628.97177,591,21.814,12958.2285,0
11123,2025-04-04 17:23:00,593.8,594.2,593.7,593.96,69.208,2025-04-04 17:23:59.999,41110.52326,500,29.525,17537.18638,0
11124,2025-04-04 17:24:00,593.96,594.3,593.96,594.3,167.545,2025-04-04 17:24:59.999,99541.81819,392,101.126,60080.87303,0
11125,2025-04-04 17:25:00,594.3,594.8,594.3,594.71,51.983,2025-04-04 17:25:59.999,30909.54461,482,30.285,18008.09037,0
11126,2025-04-04 17:26:00,594.71,594.85,594.34,594.48,36.323,2025-04-04 17:26:59.999,21597.05086,482,10.855,6454.84125,0
11127,2025-04-04 17:27:00,594.49,595.0,594.49,595.0,130.365,2025-04-04 17:27:59.999,77543.93611,478,121.342,72176.61272,0
11128,2025-04-04 17:28:00,595.0,595.0,594.64,594.65,34.288,2025-04-04 17:28:59.999,20396.06069,497,16.709,9938.39443,0
11129,2025-04-04 17:29:00,594.65,594.83,594.61,594.61,40.691,2025-04-04 17:29:59.999,24198.70071,434,19.417,11546.60568,0
11130,2025-04-04 17:30:00,594.61,594.67,594.2,594.37,101.999,2025-04-04 17:30:59.999,60633.8824,951,69.275,41181.56377,0
11131,2025-04-04 17:31:00,594.36,594.71,594.01,594.7,98.467,2025-04-04 17:31:59.999,58515.89912,778,64.349,38239.43703,0
11132,2025-04-04 17:32:00,594.71,595.48,594.39,595.25,476.427,2025-04-04 17:32:59.999,283558.56744,1222,353.705,210521.78474,0
11133,2025-04-04 17:33:00,595.24,595.24,594.42,595.21,110.346,2025-04-04 17:33:59.999,65641.89513,746,50.79,30213.81231,0
11134,2025-04-04 17:34:00,595.21,595.48,595.13,595.19,151.628,2025-04-04 17:34:59.999,90246.91446,456,141.6,84277.5773,0
11135,2025-04-04 17:35:00,595.2,596.55,595.14,596.32,263.033,2025-04-04 17:35:59.999,156799.38404,1334,233.906,139430.21062,0
11136,2025-04-04 17:36:00,596.32,596.64,596.07,596.08,114.774,2025-04-04 17:36:59.999,68457.95107,571,50.573,30163.24991,0
11137,2025-04-04 17:37:00,596.08,596.59,595.91,596.59,90.432,2025-04-04 17:37:59.999,53923.46588,649,64.791,38637.94938,0
11138,2025-04-04 17:38:00,596.6,596.81,596.51,596.7,156.943,2025-04-04 17:38:59.999,93643.75149,539,120.107,71663.39785,0
11139,2025-04-04 17:39:00,596.7,597.1,596.69,597.1,126.473,2025-04-04 17:39:59.999,75488.10578,505,111.242,66396.89011,0
11140,2025-04-04 17:40:00,597.09,597.71,596.8,597.7,301.222,2025-04-04 17:40:59.999,179909.63288,1153,168.207,100480.33066,0
11141,2025-04-04 17:41:00,597.7,598.1,597.54,597.78,464.549,2025-04-04 17:41:59.999,277735.30502,989,245.457,146748.07284,0
11142,2025-04-04 17:42:00,597.79,597.8,597.37,597.8,258.944,2025-04-04 17:42:59.999,154744.76806,749,78.404,46860.34855,0
11143,2025-04-04 17:43:00,597.79,597.8,596.95,596.95,53.224,2025-04-04 17:43:59.999,31790.3922,615,13.702,8184.67768,0
11144,2025-04-04 17:44:00,596.95,597.1,596.67,596.71,103.736,2025-04-04 17:44:59.999,61914.2837,465,40.517,24182.30986,0
11145,2025-04-04 17:45:00,596.72,597.22,596.6,596.66,147.352,2025-04-04 17:45:59.999,87958.19578,706,86.455,51604.86439,0
11146,2025-04-04 17:46:00,596.66,597.63,596.66,597.55,147.793,2025-04-04 17:46:59.999,88291.57388,868,118.742,70935.1231,0
11147,2025-04-04 17:47:00,597.56,598.44,597.55,598.44,262.884,2025-04-04 17:47:59.999,157236.83148,865,246.544,147465.20384,0
11148,2025-04-04 17:48:00,598.44,598.8,598.16,598.72,164.258,2025-04-04 17:48:59.999,98306.43722,956,88.772,53132.59137,0
11149,2025-04-04 17:49:00,598.72,599.48,598.72,599.2,906.503,2025-04-04 17:49:59.999,543042.74083,1360,779.588,467017.53723,0
11150,2025-04-04 17:50:00,599.21,599.21,598.54,598.61,177.087,2025-04-04 17:50:59.999,106059.52704,921,80.079,47959.98498,0
11151,2025-04-04 17:51:00,598.61,599.0,598.35,599.0,71.639,2025-04-04 17:51:59.999,42881.20141,625,26.553,15896.68385,0
11152,2025-04-04 17:52:00,598.99,599.17,598.48,598.49,552.608,2025-04-04 17:52:59.999,330886.16798,624,35.185,21070.49692,0
11153,2025-04-04 17:53:00,598.5,598.77,598.38,598.39,86.909,2025-04-04 17:53:59.999,52025.14408,440,63.2,37833.10013,0
11154,2025-04-04 17:54:00,598.39,598.65,598.3,598.51,46.907,2025-04-04 17:54:59.999,28073.92132,483,27.692,16573.92606,0
11155,2025-04-04 17:55:00,598.5,598.75,598.24,598.24,227.692,2025-04-04 17:55:59.999,136270.95009,562,136.4,81639.26164,0
11156,2025-04-04 17:56:00,598.25,598.54,598.2,598.52,93.044,2025-04-04 17:56:59.999,55678.25893,531,48.199,28843.42033,0
11157,2025-04-04 17:57:00,598.53,598.83,598.53,598.67,88.688,2025-04-04 17:57:59.999,53102.56077,406,26.275,15731.74472,0
11158,2025-04-04 17:58:00,598.66,598.9,598.49,598.83,61.822,2025-04-04 17:58:59.999,37011.7802,418,24.51,14672.99254,0
11159,2025-04-04 17:59:00,598.84,599.09,598.52,599.09,106.313,2025-04-04 17:59:59.999,63660.89969,477,69.411,41567.23561,0
11160,2025-04-04 18:00:00,599.09,599.3,598.65,598.66,246.096,2025-04-04 18:00:59.999,147424.5774,714,58.498,35042.29522,0
11161,2025-04-04 18:01:00,598.66,599.07,598.61,598.74,187.563,2025-04-04 18:01:59.999,112335.18827,462,25.074,15015.11171,0
11162,2025-04-04 18:02:00,598.73,598.9,598.1,598.76,186.889,2025-04-04 18:02:59.999,111854.00362,754,77.229,46231.28701,0
11163,2025-04-04 18:03:00,598.76,598.8,597.8,597.81,228.469,2025-04-04 18:03:59.999,136691.25034,689,35.024,20953.92728,0
11164,2025-04-04 18:04:00,597.8,597.88,597.39,597.62,92.482,2025-04-04 18:04:59.999,55268.47757,375,57.767,34522.59826,0
11165,2025-04-04 18:05:00,597.62,597.75,596.91,596.94,93.738,2025-04-04 18:05:59.999,55993.92912,532,45.417,27128.10991,0
11166,2025-04-04 18:06:00,596.94,597.66,596.93,597.52,75.779,2025-04-04 18:06:59.999,45262.19904,674,48.928,29221.18443,0
11167,2025-04-04 18:07:00,597.53,597.66,597.0,597.0,45.795,2025-04-04 18:07:59.999,27358.2164,570,14.249,8512.23939,0
11168,2025-04-04 18:08:00,597.0,597.01,596.8,596.99,87.914,2025-04-04 18:08:59.999,52474.49889,402,20.175,12041.92471,0
11169,2025-04-04 18:09:00,596.99,597.29,596.66,597.1,113.128,2025-04-04 18:09:59.999,67521.01092,535,73.393,43803.20421,0
11170,2025-04-04 18:10:00,597.11,597.49,597.1,597.43,146.748,2025-04-04 18:10:59.999,87641.46143,593,121.311,72449.58545,0
11171,2025-04-04 18:11:00,597.42,597.48,596.9,597.09,35.533,2025-04-04 18:11:59.999,21220.96397,477,18.546,11076.20728,0
11172,2025-04-04 18:12:00,597.1,597.49,597.09,597.49,39.329,2025-04-04 18:12:59.999,23489.94774,256,33.759,20163.42467,0
11173,2025-04-04 18:13:00,597.49,597.5,597.2,597.2,38.702,2025-04-04 18:13:59.999,23120.96374,268,15.533,9279.75279,0
11174,2025-04-04 18:14:00,597.21,597.39,597.13,597.15,35.351,2025-04-04 18:14:59.999,21113.62625,232,13.463,8040.934,0
11175,2025-04-04 18:15:00,597.16,597.4,596.97,597.15,53.25,2025-04-04 18:15:59.999,31800.46451,470,41.0,24485.16021,0
11176,2025-04-04 18:16:00,597.15,597.15,596.9,596.91,78.782,2025-04-04 18:16:59.999,47029.36223,269,11.491,6859.7491,0
11177,2025-04-04 18:17:00,596.91,596.92,596.3,596.3,90.79,2025-04-04 18:17:59.999,54161.80822,570,5.878,3505.96093,0
11178,2025-04-04 18:18:00,596.31,596.63,596.26,596.62,101.579,2025-04-04 18:18:59.999,60596.31999,303,51.177,30527.09975,0
11179,2025-04-04 18:19:00,596.63,596.9,596.5,596.5,62.291,2025-04-04 18:19:59.999,37170.23977,328,46.425,27703.87951,0
11180,2025-04-04 18:20:00,596.5,596.51,596.25,596.49,109.936,2025-04-04 18:20:59.999,65561.99545,394,50.221,29950.22434,0
11181,2025-04-04 18:21:00,596.49,596.8,596.49,596.69,174.196,2025-04-04 18:21:59.999,103918.05747,384,155.5,92762.64346,0
11182,2025-04-04 18:22:00,596.69,596.9,596.4,596.89,44.349,2025-04-04 18:22:59.999,26459.54751,567,19.167,11435.63934,0
11183,2025-04-04 18:23:00,596.9,597.3,596.8,597.3,78.58,2025-04-04 18:23:59.999,46904.9585,390,28.283,16884.61002,0
11184,2025-04-04 18:24:00,597.3,597.5,597.01,597.07,46.527,2025-04-04 18:24:59.999,27789.9361,503,30.984,18507.02516,0
11185,2025-04-04 18:25:00,597.07,597.11,596.8,596.82,75.82,2025-04-04 18:25:59.999,45260.58567,380,40.685,24286.72019,0
11186,2025-04-04 18:26:00,596.82,596.94,596.66,596.74,48.991,2025-04-04 18:26:59.999,29237.53498,424,29.689,17718.17849,0
11187,2025-04-04 18:27:00,596.74,597.31,596.55,597.31,82.079,2025-04-04 18:27:59.999,48990.80133,560,48.284,28820.50945,0
11188,2025-04-04 18:28:00,597.31,597.48,597.11,597.27,35.541,2025-04-04 18:28:59.999,21228.27236,463,19.375,11571.94064,0
11189,2025-04-04 18:29:00,597.28,597.41,597.12,597.41,36.808,2025-04-04 18:29:59.999,21986.16063,327,28.239,16867.98794,0
11190,2025-04-04 18:30:00,597.41,597.82,597.41,597.81,32.05,2025-04-04 18:30:59.999,19155.99031,513,27.368,16357.3393,0
11191,2025-04-04 18:31:00,597.81,597.9,597.36,597.36,36.082,2025-04-04 18:31:59.999,21563.28632,432,15.455,9236.32134,0
11192,2025-04-04 18:32:00,597.37,597.59,597.12,597.59,62.441,2025-04-04 18:32:59.999,37296.74469,555,44.877,26805.90175,0
11193,2025-04-04 18:33:00,597.6,597.97,597.6,597.88,62.112,2025-04-04 18:33:59.999,37137.30463,407,53.461,31964.89689,0
11194,2025-04-04 18:34:00,597.87,597.89,597.4,597.4,167.437,2025-04-04 18:34:59.999,100054.03449,529,19.232,11495.04955,0
11195,2025-04-04 18:35:00,597.41,597.91,597.2,597.21,68.785,2025-04-04 18:35:59.999,41106.26976,745,38.56,23043.65879,0
11196,2025-04-04 18:36:00,597.21,597.5,596.78,596.78,40.28,2025-04-04 18:36:59.999,24053.28159,538,12.6,7525.47797,0
11197,2025-04-04 18:37:00,596.78,596.87,596.6,596.61,44.022,2025-04-04 18:37:59.999,26268.37768,334,18.724,11173.02112,0
11198,2025-04-04 18:38:00,596.61,596.96,596.57,596.84,96.424,2025-04-04 18:38:59.999,57542.69438,360,50.131,29911.88466,0
11199,2025-04-04 18:39:00,596.84,597.2,596.84,597.07,43.714,2025-04-04 18:39:59.999,26101.25559,492,21.229,12674.65791,0
11200,2025-04-04 18:40:00,597.06,597.2,596.8,597.09,84.286,2025-04-04 18:40:59.999,50319.18214,763,57.364,34246.27699,0
11201,2025-04-04 18:41:00,597.1,597.29,596.96,597.21,31.79,2025-04-04 18:41:59.999,18981.55233,467,13.812,8246.96486,0
11202,2025-04-04 18:42:00,597.22,597.7,597.1,597.59,90.486,2025-04-04 18:42:59.999,54055.74295,699,72.294,43188.06698,0
11203,2025-04-04 18:43:00,597.6,597.6,597.16,597.26,48.652,2025-04-04 18:43:59.999,29061.77437,368,20.386,12177.17349,0
11204,2025-04-04 18:44:00,597.27,597.27,596.91,597.06,34.533,2025-04-04 18:44:59.999,20617.06095,254,19.656,11734.3374,0
11205,2025-04-04 18:45:00,597.07,597.3,596.91,597.12,41.344,2025-04-04 18:45:59.999,24687.14026,476,31.451,18779.86413,0
11206,2025-04-04 18:46:00,597.13,597.48,596.83,597.48,38.693,2025-04-04 18:46:59.999,23104.67261,648,24.599,14689.15427,0
11207,2025-04-04 18:47:00,597.48,598.15,597.48,598.15,71.562,2025-04-04 18:47:59.999,42785.81904,429,50.617,30266.29664,0
11208,2025-04-04 18:48:00,598.14,598.22,597.89,598.1,41.199,2025-04-04 18:48:59.999,24640.53925,351,29.269,17505.66515,0
11209,2025-04-04 18:49:00,598.1,598.2,597.76,597.81,56.029,2025-04-04 18:49:59.999,33504.6338,319,13.913,8321.37681,0
11210,2025-04-04 18:50:00,597.81,597.82,597.4,597.81,29.693,2025-04-04 18:50:59.999,17742.43607,403,18.919,11304.04555,0
11211,2025-04-04 18:51:00,597.81,598.0,597.71,598.0,53.273,2025-04-04 18:51:59.999,31852.0168,536,16.461,9841.49696,0
11212,2025-04-04 18:52:00,598.0,598.2,597.94,597.99,74.627,2025-04-04 18:52:59.999,44632.41604,426,56.817,33980.16554,0
11213,2025-04-04 18:53:00,598.0,598.18,597.6,597.6,51.228,2025-04-04 18:53:59.999,30634.12614,431,24.446,14619.81564,0
11214,2025-04-04 18:54:00,597.6,597.8,597.5,597.79,42.356,2025-04-04 18:54:59.999,25316.108,381,14.349,8575.56015,0
11215,2025-04-04 18:55:00,597.79,597.9,597.38,597.38,43.735,2025-04-04 18:55:59.999,26139.01646,491,15.512,9271.23656,0
11216,2025-04-04 18:56:00,597.38,597.74,597.36,597.46,48.731,2025-04-04 18:56:59.999,29117.46169,443,24.211,14466.74245,0
11217,2025-04-04 18:57:00,597.45,597.45,597.25,597.39,20.163,2025-04-04 18:57:59.999,12044.07955,235,7.513,4487.66481,0
11218,2025-04-04 18:58:00,597.4,597.4,597.0,597.01,52.675,2025-04-04 18:58:59.999,31456.14887,279,23.439,13996.6843,0
11219,2025-04-04 18:59:00,597.01,597.29,596.89,597.29,52.428,2025-04-04 18:59:59.999,31304.94229,339,38.452,22960.01373,0
11220,2025-04-04 19:00:00,597.29,597.6,597.1,597.18,113.633,2025-04-04 19:00:59.999,67878.64062,801,57.887,34576.70508,0
11221,2025-04-04 19:01:00,597.18,597.3,596.58,596.58,96.303,2025-04-04 19:01:59.999,57477.51446,576,20.223,12070.63536,0
11222,2025-04-04 19:02:00,596.59,597.25,596.59,597.1,54.642,2025-04-04 19:02:59.999,32622.64956,558,31.237,18645.68441,0
11223,2025-04-04 19:03:00,597.11,597.11,596.86,597.09,73.515,2025-04-04 19:03:59.999,43884.23734,323,14.384,8587.26306,0
11224,2025-04-04 19:04:00,597.1,597.97,597.09,597.6,66.22,2025-04-04 19:04:59.999,39571.77707,653,54.18,32375.87516,0
11225,2025-04-04 19:05:00,597.6,597.6,597.03,597.03,56.125,2025-04-04 19:05:59.999,33525.73762,331,21.142,12629.98261,0
11226,2025-04-04 19:06:00,597.03,597.08,596.91,596.93,19.831,2025-04-04 19:06:59.999,11839.02343,316,5.087,3037.06686,0
11227,2025-04-04 19:07:00,596.93,597.4,596.92,597.3,57.508,2025-04-04 19:07:59.999,34339.34092,477,35.26,21054.05738,0
11228,2025-04-04 19:08:00,597.3,597.6,597.3,597.36,16.717,2025-04-04 19:08:59.999,9986.53444,391,8.32,4970.34981,0
11229,2025-04-04 19:09:00,597.37,597.6,597.36,597.55,21.977,2025-04-04 19:09:59.999,13131.47355,519,7.429,4438.90342,0
11230,2025-04-04 19:10:00,597.55,597.79,597.41,597.66,44.171,2025-04-04 19:10:59.999,26399.84215,469,13.822,8260.29619,0
11231,2025-04-04 19:11:00,597.66,597.89,597.46,597.47,172.784,2025-04-04 19:11:59.999,103289.67668,588,36.139,21600.05398,0
11232,2025-04-04 19:12:00,597.47,597.9,597.45,597.8,40.392,2025-04-04 19:12:59.999,24139.69164,297,36.435,21774.12395,0
11233,2025-04-04 19:13:00,597.8,598.0,597.8,597.92,26.928,2025-04-04 19:13:59.999,16099.84171,272,18.966,11339.07949,0
11234,2025-04-04 19:14:00,597.93,598.29,597.92,598.1,63.711,2025-04-04 19:14:59.999,38109.66778,345,33.991,20330.1614,0
11235,2025-04-04 19:15:00,598.11,598.14,597.83,597.83,29.731,2025-04-04 19:15:59.999,17778.80287,462,10.482,6268.47312,0
11236,2025-04-04 19:16:00,597.83,598.03,597.65,597.68,115.925,2025-04-04 19:16:59.999,69304.44283,403,29.986,17929.77546,0
11237,2025-04-04 19:17:00,597.67,597.8,597.19,597.19,60.431,2025-04-04 19:17:59.999,36101.97424,557,8.789,5250.52125,0
11238,2025-04-04 19:18:00,597.18,597.32,596.92,597.1,19.856,2025-04-04 19:18:59.999,11857.14399,397,5.927,3539.67947,0
11239,2025-04-04 19:19:00,597.1,597.3,597.09,597.14,119.185,2025-04-04 19:19:59.999,71176.59563,417,90.622,54118.99543,0
11240,2025-04-04 19:20:00,597.15,597.8,597.15,597.62,53.741,2025-04-04 19:20:59.999,32114.19649,460,44.635,26671.79303,0
11241,2025-04-04 19:21:00,597.63,598.26,597.6,598.25,100.649,2025-04-04 19:21:59.999,60182.80593,437,93.73,56045.13032,0
11242,2025-04-04 19:22:00,598.25,598.4,598.0,598.39,78.429,2025-04-04 19:22:59.999,46915.10017,396,53.63,32079.81926,0
11243,2025-04-04 19:23:00,598.39,598.54,598.17,598.35,464.942,2025-04-04 19:23:59.999,278231.08559,371,290.738,173993.99286,0
11244,2025-04-04 19:24:00,598.36,598.62,598.26,598.62,43.355,2025-04-04 19:24:59.999,25946.93987,296,32.688,19563.24613,0
11245,2025-04-04 19:25:00,598.62,598.8,598.51,598.51,52.311,2025-04-04 19:25:59.999,31316.12876,285,44.068,26381.32043,0
11246,2025-04-04 19:26:00,598.5,598.7,598.11,598.11,56.273,2025-04-04 19:26:59.999,33674.42398,307,23.817,14254.63519,0
11247,2025-04-04 19:27:00,598.11,598.6,598.0,598.6,39.247,2025-04-04 19:27:59.999,23477.10888,397,27.768,16611.42066,0
11248,2025-04-04 19:28:00,598.59,598.67,598.5,598.61,33.869,2025-04-04 19:28:59.999,20274.02099,213,25.716,15393.67061,0
11249,2025-04-04 19:29:00,598.6,598.6,598.31,598.36,71.416,2025-04-04 19:29:59.999,42734.81557,266,31.184,18659.69445,0
11250,2025-04-04 19:30:00,598.37,598.63,598.21,598.54,46.041,2025-04-04 19:30:59.999,27552.93905,352,30.047,17982.00277,0
11251,2025-04-04 19:31:00,598.53,598.7,598.21,598.69,273.67,2025-04-04 19:31:59.999,163758.65677,456,38.304,22922.14141,0
11252,2025-04-04 19:32:00,598.7,598.76,598.61,598.69,47.44,2025-04-04 19:32:59.999,28402.84525,186,29.993,17956.83671,0
11253,2025-04-04 19:33:00,598.7,598.73,598.59,598.59,30.281,2025-04-04 19:33:59.999,18128.85092,159,10.368,6207.34864,0
11254,2025-04-04 19:34:00,598.6,598.72,598.38,598.72,80.07,2025-04-04 19:34:59.999,47930.63387,321,47.148,28223.02347,0
11255,2025-04-04 19:35:00,598.72,598.8,598.11,598.11,32.233,2025-04-04 19:35:59.999,19293.25572,229,12.626,7559.14607,0
11256,2025-04-04 19:36:00,598.11,598.36,597.79,597.79,63.517,2025-04-04 19:36:59.999,37987.124,451,41.401,24760.32852,0
11257,2025-04-04 19:37:00,597.78,598.1,597.5,598.1,59.569,2025-04-04 19:37:59.999,35609.6973,499,43.614,26073.76028,0
11258,2025-04-04 19:38:00,598.09,598.52,598.0,598.19,46.525,2025-04-04 19:38:59.999,27835.62769,439,31.053,18578.4765,0
11259,2025-04-04 19:39:00,598.19,598.2,598.0,598.01,20.148,2025-04-04 19:39:59.999,12050.16903,225,12.75,7625.40779,0
11260,2025-04-04 19:40:00,598.02,598.19,597.91,597.92,114.717,2025-04-04 19:40:59.999,68616.01759,321,10.228,6117.31196,0
11261,2025-04-04 19:41:00,597.92,598.19,597.8,598.13,63.807,2025-04-04 19:41:59.999,38155.8618,363,35.564,21266.03063,0
11262,2025-04-04 19:42:00,598.12,598.34,598.0,598.01,22.288,2025-04-04 19:42:59.999,13333.1295,272,11.506,6883.20528,0
11263,2025-04-04 19:43:00,598.01,598.07,597.8,597.82,16.1,2025-04-04 19:43:59.999,9626.6625,207,8.95,5351.30905,0
11264,2025-04-04 19:44:00,597.82,598.1,597.79,598.03,40.588,2025-04-04 19:44:59.999,24269.66236,197,32.301,19314.23586,0
11265,2025-04-04 19:45:00,598.04,598.3,598.04,598.25,82.882,2025-04-04 19:45:59.999,49575.48674,292,61.514,36792.29699,0
11266,2025-04-04 19:46:00,598.26,598.27,597.7,597.7,20.727,2025-04-04 19:46:59.999,12393.35815,240,7.502,4485.13762,0
11267,2025-04-04 19:47:00,597.7,597.71,597.46,597.6,33.715,2025-04-04 19:47:59.999,20147.12783,206,5.862,3502.94127,0
11268,2025-04-04 19:48:00,597.59,597.7,597.5,597.61,33.591,2025-04-04 19:48:59.999,20074.15156,271,20.38,12179.09501,0
11269,2025-04-04 19:49:00,597.62,597.66,597.21,597.21,75.903,2025-04-04 19:49:59.999,45350.17003,225,3.983,2379.77339,0
11270,2025-04-04 19:50:00,597.21,597.38,596.94,597.0,94.402,2025-04-04 19:50:59.999,56371.5311,459,51.458,30730.7656,0
11271,2025-04-04 19:51:00,597.01,597.2,596.8,596.97,50.999,2025-04-04 19:51:59.999,30452.93216,350,9.803,5852.83001,0
11272,2025-04-04 19:52:00,596.98,597.11,596.7,596.7,67.243,2025-04-04 19:52:59.999,40146.6496,387,12.101,7224.65714,0
11273,2025-04-04 19:53:00,596.71,596.76,596.67,596.69,25.602,2025-04-04 19:53:59.999,15276.93178,174,3.326,1984.67252,0
11274,2025-04-04 19:54:00,596.69,597.04,596.66,597.04,94.994,2025-04-04 19:54:59.999,56686.94779,316,49.359,29452.99065,0
11275,2025-04-04 19:55:00,597.03,597.03,596.74,596.96,22.993,2025-04-04 19:55:59.999,13723.16696,354,13.239,7901.00533,0
11276,2025-04-04 19:56:00,596.95,597.0,596.85,596.91,14.611,2025-04-04 19:56:59.999,8721.58761,268,7.644,4562.67433,0
11277,2025-04-04 19:57:00,596.91,596.92,596.77,596.8,37.201,2025-04-04 19:57:59.999,22201.34631,196,28.354,16921.41442,0
11278,2025-04-04 19:58:00,596.79,597.27,596.79,597.25,47.411,2025-04-04 19:58:59.999,28306.2751,307,38.053,22719.63253,0
11279,2025-04-04 19:59:00,597.24,597.3,597.01,597.18,44.32,2025-04-04 19:59:59.999,26469.07568,299,16.017,9565.40998,0
11280,2025-04-04 20:00:00,597.19,597.79,597.19,597.46,127.627,2025-04-04 20:00:59.999,76261.65655,746,76.019,45422.12759,0
11281,2025-04-04 20:01:00,597.46,597.6,597.26,597.27,55.364,2025-04-04 20:01:59.999,33078.17218,278,25.497,15232.72651,0
11282,2025-04-04 20:02:00,597.27,597.62,597.27,597.61,35.14,2025-04-04 20:02:59.999,20992.44525,148,30.137,18003.29795,0
11283,2025-04-04 20:03:00,597.61,597.62,597.31,597.32,92.922,2025-04-04 20:03:59.999,55516.86093,300,9.131,5455.33667,0
11284,2025-04-04 20:04:00,597.32,597.5,597.31,597.42,94.257,2025-04-04 20:04:59.999,56312.4736,198,61.981,37027.94641,0
11285,2025-04-04 20:05:00,597.42,597.9,597.42,597.9,28.207,2025-04-04 20:05:59.999,16858.16372,138,23.915,14293.01057,0
11286,2025-04-04 20:06:00,597.9,597.9,597.52,597.69,48.476,2025-04-04 20:06:59.999,28973.72073,226,16.079,9611.65545,0
11287,2025-04-04 20:07:00,597.7,597.93,597.59,597.6,213.67,2025-04-04 20:07:59.999,127730.6083,252,2.85,1703.7648,0
11288,2025-04-04 20:08:00,597.6,597.6,597.42,597.58,41.478,2025-04-04 20:08:59.999,24781.77124,214,20.256,12102.1462,0
11289,2025-04-04 20:09:00,597.57,597.58,597.52,597.58,7.387,2025-04-04 20:09:59.999,4414.04207,79,6.624,3958.12652,0
11290,2025-04-04 20:10:00,597.58,597.58,597.4,597.57,57.224,2025-04-04 20:10:59.999,34192.0727,171,26.386,15765.23955,0
11291,2025-04-04 20:11:00,597.58,597.66,597.5,597.51,12.289,2025-04-04 20:11:59.999,7343.33266,131,9.18,5485.54895,0
11292,2025-04-04 20:12:00,597.52,597.79,597.51,597.62,32.28,2025-04-04 20:12:59.999,19292.61354,172,25.761,15396.50389,0
11293,2025-04-04 20:13:00,597.61,597.61,597.01,597.08,71.323,2025-04-04 20:13:59.999,42600.81786,304,40.395,24129.79618,0
11294,2025-04-04 20:14:00,597.07,597.34,597.07,597.34,24.182,2025-04-04 20:14:59.999,14441.12945,149,12.838,7667.66188,0
11295,2025-04-04 20:15:00,597.34,597.52,597.1,597.52,19.099,2025-04-04 20:15:59.999,11407.48429,237,13.657,8157.25987,0
11296,2025-04-04 20:16:00,597.51,597.51,597.16,597.16,28.308,2025-04-04 20:16:59.999,16907.28993,223,8.425,5032.38077,0
11297,2025-04-04 20:17:00,597.17,597.17,596.8,596.81,49.145,2025-04-04 20:17:59.999,29338.03785,349,3.477,2075.47441,0
11298,2025-04-04 20:18:00,596.81,596.81,596.22,596.22,102.167,2025-04-04 20:18:59.999,60939.50277,559,19.569,11673.64512,0
11299,2025-04-04 20:19:00,596.23,596.45,596.22,596.41,39.472,2025-04-04 20:19:59.999,23538.81523,310,27.106,16164.1422,0
11300,2025-04-04 20:20:00,596.41,596.48,596.34,596.43,66.317,2025-04-04 20:20:59.999,39552.79904,179,20.729,12363.27634,0
11301,2025-04-04 20:21:00,596.44,596.63,596.43,596.62,180.812,2025-04-04 20:21:59.999,107849.8539,245,172.735,103031.68289,0
11302,2025-04-04 20:22:00,596.61,596.75,596.51,596.51,51.691,2025-04-04 20:22:59.999,30840.37484,212,43.717,26082.48596,0
11303,2025-04-04 20:23:00,596.51,596.66,596.3,596.41,63.878,2025-04-04 20:23:59.999,38104.93195,281,44.204,26369.1508,0
11304,2025-04-04 20:24:00,596.41,596.58,596.41,596.45,26.992,2025-04-04 20:24:59.999,16100.40309,245,14.065,8388.93668,0
11305,2025-04-04 20:25:00,596.44,596.45,596.2,596.43,20.873,2025-04-04 20:25:59.999,12446.96001,363,5.191,3095.59264,0
11306,2025-04-04 20:26:00,596.44,596.49,596.26,596.42,76.558,2025-04-04 20:26:59.999,45662.41179,293,11.258,6714.2,0
11307,2025-04-04 20:27:00,596.41,596.59,596.37,596.59,56.464,2025-04-04 20:27:59.999,33680.54411,180,45.833,27340.1516,0
11308,2025-04-04 20:28:00,596.59,596.69,596.58,596.64,40.571,2025-04-04 20:28:59.999,24206.15854,140,17.5,10440.53871,0
11309,2025-04-04 20:29:00,596.64,596.85,596.63,596.72,37.456,2025-04-04 20:29:59.999,22351.93482,195,19.689,11748.00548,0
11310,2025-04-04 20:30:00,596.73,596.92,596.61,596.92,22.125,2025-04-04 20:30:59.999,13202.31349,302,12.487,7451.24066,0
11311,2025-04-04 20:31:00,596.92,597.56,596.92,597.49,165.203,2025-04-04 20:31:59.999,98692.97367,609,70.42,42057.14393,0
11312,2025-04-04 20:32:00,597.5,597.57,597.31,597.41,64.037,2025-04-04 20:32:59.999,38260.05358,326,33.305,19899.21302,0
11313,2025-04-04 20:33:00,597.41,597.47,596.89,596.91,312.892,2025-04-04 20:33:59.999,186828.65778,517,41.078,24528.19116,0
11314,2025-04-04 20:34:00,596.91,597.03,596.84,597.03,49.72,2025-04-04 20:34:59.999,29678.39763,185,45.084,26911.25716,0
11315,2025-04-04 20:35:00,597.03,597.7,597.02,597.63,254.087,2025-04-04 20:35:59.999,151774.96634,364,251.582,150277.88433,0
11316,2025-04-04 20:36:00,597.62,597.87,597.43,597.53,89.857,2025-04-04 20:36:59.999,53696.44899,400,65.855,39353.66622,0
11317,2025-04-04 20:37:00,597.54,597.54,597.4,597.5,37.614,2025-04-04 20:37:59.999,22473.75474,199,17.043,10182.31325,0
11318,2025-04-04 20:38:00,597.49,597.8,597.4,597.47,95.001,2025-04-04 20:38:59.999,56770.1112,421,74.442,44483.28225,0
11319,2025-04-04 20:39:00,597.48,597.61,597.47,597.57,22.047,2025-04-04 20:39:59.999,13174.2413,144,13.991,8360.08082,0
11320,2025-04-04 20:40:00,597.58,597.7,597.43,597.44,63.652,2025-04-04 20:40:59.999,38036.91969,240,17.949,10726.30716,0
11321,2025-04-04 20:41:00,597.44,597.5,597.33,597.5,26.425,2025-04-04 20:41:59.999,15787.15252,166,21.535,12865.73581,0
11322,2025-04-04 20:42:00,597.5,597.57,597.4,597.41,22.021,2025-04-04 20:42:59.999,13157.94751,163,11.442,6836.9111,0
11323,2025-04-04 20:43:00,597.41,597.68,597.4,597.68,22.035,2025-04-04 20:43:59.999,13165.8667,179,20.77,12410.08097,0
11324,2025-04-04 20:44:00,597.67,597.94,597.6,597.93,71.333,2025-04-04 20:44:59.999,42638.38842,494,62.964,37636.012,0
11325,2025-04-04 20:45:00,597.94,598.0,597.8,597.96,105.138,2025-04-04 20:45:59.999,62859.78187,297,36.429,21780.619,0
11326,2025-04-04 20:46:00,597.96,597.96,597.8,597.8,20.634,2025-04-04 20:46:59.999,12335.76383,104,8.165,4881.3796,0
11327,2025-04-04 20:47:00,597.81,598.1,597.8,598.09,79.148,2025-04-04 20:47:59.999,47333.57496,417,67.973,40650.14913,0
11328,2025-04-04 20:48:00,598.1,598.11,597.9,597.9,89.242,2025-04-04 20:48:59.999,53375.25391,279,23.965,14333.53204,0
11329,2025-04-04 20:49:00,597.9,598.08,597.81,597.92,84.738,2025-04-04 20:49:59.999,50674.75053,311,26.203,15668.33309,0
11330,2025-04-04 20:50:00,597.91,597.92,597.7,597.85,25.719,2025-04-04 20:50:59.999,15375.69928,245,7.879,4709.95508,0
11331,2025-04-04 20:51:00,597.84,597.99,597.84,597.98,16.456,2025-04-04 20:51:59.999,9839.57326,133,10.869,6498.71313,0
11332,2025-04-04 20:52:00,597.98,598.0,597.97,598.0,28.366,2025-04-04 20:52:59.999,16962.58599,87,24.877,14876.21674,0
11333,2025-04-04 20:53:00,598.0,598.2,597.99,598.13,109.461,2025-04-04 20:53:59.999,65474.34904,184,20.868,12481.11738,0
11334,2025-04-04 20:54:00,598.13,598.13,598.03,598.04,33.271,2025-04-04 20:54:59.999,19898.1319,114,10.432,6238.75398,0
11335,2025-04-04 20:55:00,598.04,598.11,598.04,598.11,79.71,2025-04-04 20:55:59.999,47673.49618,151,48.376,28933.47288,0
11336,2025-04-04 20:56:00,598.11,598.16,598.1,598.11,91.03,2025-04-04 20:56:59.999,54448.66082,186,13.28,7943.00301,0
11337,2025-04-04 20:57:00,598.11,598.11,598.09,598.11,57.903,2025-04-04 20:57:59.999,34631.88979,128,45.329,27111.38081,0
11338,2025-04-04 20:58:00,598.1,598.11,598.0,598.0,22.052,2025-04-04 20:58:59.999,13188.36157,135,17.169,10268.05348,0
11339,2025-04-04 20:59:00,598.01,598.01,597.91,597.92,15.214,2025-04-04 20:59:59.999,9097.29751,94,5.668,3389.12135,0
11340,2025-04-04 21:00:00,597.92,598.03,597.92,597.97,53.449,2025-04-04 21:00:59.999,31960.6373,315,44.982,26897.48746,0
11341,2025-04-04 21:01:00,597.97,598.04,597.84,597.85,46.493,2025-04-04 21:01:59.999,27800.64886,193,13.491,8066.65527,0
11342,2025-04-04 21:02:00,597.85,597.85,597.84,597.85,18.634,2025-04-04 21:02:59.999,11140.27681,84,12.625,7547.85625,0
11343,2025-04-04 21:03:00,597.84,597.85,597.81,597.81,45.905,2025-04-04 21:03:59.999,27443.89556,168,8.634,5161.83388,0
11344,2025-04-04 21:04:00,597.82,597.99,597.8,597.98,78.369,2025-04-04 21:04:59.999,46855.17462,188,71.002,42450.40901,0
11345,2025-04-04 21:05:00,597.99,598.05,597.98,598.05,31.179,2025-04-04 21:05:59.999,18645.57866,119,25.092,15005.31788,0
11346,2025-04-04 21:06:00,598.05,598.14,598.04,598.07,70.485,2025-04-04 21:06:59.999,42156.42014,212,47.48,28396.70296,0
11347,2025-04-04 21:07:00,598.08,598.62,598.08,598.59,181.358,2025-04-04 21:07:59.999,108513.12095,373,105.229,62963.40959,0
11348,2025-04-04 21:08:00,598.58,598.82,598.58,598.82,83.881,2025-04-04 21:08:59.999,50216.54777,367,72.591,43457.49847,0
11349,2025-04-04 21:09:00,598.82,598.91,598.81,598.85,42.687,2025-04-04 21:09:59.999,25563.22825,179,23.054,13805.96607,0
11350,2025-04-04 21:10:00,598.85,599.0,598.85,598.99,122.326,2025-04-04 21:10:59.999,73268.27294,304,65.206,39054.16526,0
11351,2025-04-04 21:11:00,599.0,599.0,598.99,598.99,29.373,2025-04-04 21:11:59.999,17594.24777,113,11.45,6858.55,0
11352,2025-04-04 21:12:00,599.0,599.0,598.58,598.71,251.805,2025-04-04 21:12:59.999,150783.63737,829,126.817,75934.59505,0
11353,2025-04-04 21:13:00,598.71,598.81,598.58,598.8,50.683,2025-04-04 21:13:59.999,30343.78488,276,35.064,20992.79832,0
11354,2025-04-04 21:14:00,598.81,598.99,598.59,598.6,47.95,2025-04-04 21:14:59.999,28713.85938,295,26.168,15671.12609,0
11355,2025-04-04 21:15:00,598.59,598.94,598.59,598.71,51.458,2025-04-04 21:15:59.999,30813.89652,322,15.206,9103.76085,0
11356,2025-04-04 21:16:00,598.71,598.86,598.7,598.85,44.299,2025-04-04 21:16:59.999,26525.62307,152,22.079,13221.06382,0
11357,2025-04-04 21:17:00,598.85,598.86,598.51,598.51,36.066,2025-04-04 21:17:59.999,21590.56205,315,17.757,10628.81554,0
11358,2025-04-04 21:18:00,598.52,598.75,598.51,598.74,21.526,2025-04-04 21:18:59.999,12887.09442,172,12.603,7544.69567,0
11359,2025-04-04 21:19:00,598.74,598.75,598.48,598.49,26.424,2025-04-04 21:19:59.999,15816.95547,193,10.215,6113.98255,0
11360,2025-04-04 21:20:00,598.48,598.7,598.48,598.6,136.616,2025-04-04 21:20:59.999,81777.13924,217,113.993,68234.54215,0
11361,2025-04-04 21:21:00,598.59,598.6,598.59,598.6,12.334,2025-04-04 21:21:59.999,7383.02498,44,1.592,952.9712,0
11362,2025-04-04 21:22:00,598.6,598.6,598.5,598.5,33.687,2025-04-04 21:22:59.999,20163.95042,94,1.825,1092.30964,0
11363,2025-04-04 21:23:00,598.51,598.51,598.42,598.43,16.164,2025-04-04 21:23:59.999,9673.80514,112,2.13,1274.7878,0
11364,2025-04-04 21:24:00,598.43,598.43,598.23,598.27,20.398,2025-04-04 21:24:59.999,12204.47349,106,2.834,1695.76027,0
11365,2025-04-04 21:25:00,598.28,598.5,598.28,598.5,95.039,2025-04-04 21:25:59.999,56870.0439,269,43.753,26181.36741,0
11366,2025-04-04 21:26:00,598.49,598.57,598.49,598.57,15.492,2025-04-04 21:26:59.999,9272.23741,107,9.33,5584.23879,0
11367,2025-04-04 21:27:00,598.56,598.8,598.56,598.75,94.679,2025-04-04 21:27:59.999,56687.61305,213,77.591,46456.94186,0
11368,2025-04-04 21:28:00,598.76,598.84,598.75,598.83,20.996,2025-04-04 21:28:59.999,12572.41798,113,6.034,3613.2495,0
11369,2025-04-04 21:29:00,598.83,598.84,598.83,598.83,15.009,2025-04-04 21:29:59.999,8987.90353,78,6.406,3836.16904,0
11370,2025-04-04 21:30:00,598.84,598.84,598.57,598.58,46.117,2025-04-04 21:30:59.999,27607.82956,158,1.573,941.78328,0
11371,2025-04-04 21:31:00,598.57,598.59,598.57,598.59,29.237,2025-04-04 21:31:59.999,17500.69128,68,8.894,5323.78774,0
11372,2025-04-04 21:32:00,598.59,598.59,598.48,598.49,36.46,2025-04-04 21:32:59.999,21823.76182,181,2.689,1609.42266,0
11373,2025-04-04 21:33:00,598.48,598.49,598.32,598.32,26.862,2025-04-04 21:33:59.999,16074.85762,195,15.322,9169.09078,0
11374,2025-04-04 21:34:00,598.33,598.33,598.32,598.33,61.483,2025-04-04 21:34:59.999,36786.69939,407,19.083,11417.93139,0
11375,2025-04-04 21:35:00,598.32,598.32,598.04,598.08,80.636,2025-04-04 21:35:59.999,48230.59205,455,20.42,12213.26965,0
11376,2025-04-04 21:36:00,598.07,598.08,598.01,598.02,21.108,2025-04-04 21:36:59.999,12623.19939,100,6.956,4159.89836,0
11377,2025-04-04 21:37:00,598.02,598.62,598.0,598.62,124.276,2025-04-04 21:37:59.999,74346.25428,361,102.874,61547.32796,0
11378,2025-04-04 21:38:00,598.63,599.06,598.63,599.06,72.527,2025-04-04 21:38:59.999,43437.51923,299,68.982,41314.1313,0
11379,2025-04-04 21:39:00,599.06,599.06,599.04,599.04,14.581,2025-04-04 21:39:59.999,8734.79132,79,9.37,5613.15242,0
11380,2025-04-04 21:40:00,599.04,599.04,598.69,598.88,56.162,2025-04-04 21:40:59.999,33633.30267,247,31.552,18894.63374,0
11381,2025-04-04 21:41:00,598.88,598.94,598.87,598.94,21.002,2025-04-04 21:41:59.999,12577.91578,70,11.527,6903.49483,0
11382,2025-04-04 21:42:00,598.93,599.18,598.93,599.13,25.272,2025-04-04 21:42:59.999,15140.08977,230,18.174,10887.46511,0
11383,2025-04-04 21:43:00,599.14,599.26,598.97,599.24,103.969,2025-04-04 21:43:59.999,62295.05214,259,54.052,32387.65293,0
11384,2025-04-04 21:44:00,599.23,599.3,599.23,599.3,23.632,2025-04-04 21:44:59.999,14161.50048,128,18.857,11300.15878,0
11385,2025-04-04 21:45:00,599.31,599.5,599.3,599.45,41.931,2025-04-04 21:45:59.999,25133.81936,267,35.891,21513.48058,0
11386,2025-04-04 21:46:00,599.45,599.64,599.45,599.63,171.836,2025-04-04 21:46:59.999,103016.1163,290,167.131,100195.59279,0
11387,2025-04-04 21:47:00,599.64,600.0,599.64,599.91,400.689,2025-04-04 21:47:59.999,240345.03712,553,333.559,200069.78722,0
11388,2025-04-04 21:48:00,599.92,599.97,599.9,599.97,53.55,2025-04-04 21:48:59.999,32126.05929,185,36.549,21926.48455,0
11389,2025-04-04 21:49:00,599.97,600.0,599.4,599.43,227.379,2025-04-04 21:49:59.999,136361.18313,432,28.357,17006.65311,0
11390,2025-04-04 21:50:00,599.43,599.64,599.42,599.58,79.37,2025-04-04 21:50:59.999,47586.73789,194,68.326,40965.83952,0
11391,2025-04-04 21:51:00,599.58,599.61,599.3,599.3,34.563,2025-04-04 21:51:59.999,20721.88154,244,11.455,6868.12615,0
11392,2025-04-04 21:52:00,599.3,599.34,599.21,599.33,42.699,2025-04-04 21:52:59.999,25588.00187,215,15.765,9447.4643,0
11393,2025-04-04 21:53:00,599.33,599.41,599.33,599.4,20.997,2025-04-04 21:53:59.999,12585.19095,122,8.506,5098.24159,0
11394,2025-04-04 21:54:00,599.4,599.44,599.2,599.2,26.255,2025-04-04 21:54:59.999,15735.98063,143,6.608,3960.01071,0
11395,2025-04-04 21:55:00,599.21,599.3,599.19,599.29,10.768,2025-04-04 21:55:59.999,6452.22083,96,8.823,5286.77703,0
11396,2025-04-04 21:56:00,599.3,599.3,598.96,598.96,25.969,2025-04-04 21:56:59.999,15560.84996,148,4.577,2742.32218,0
11397,2025-04-04 21:57:00,598.96,598.96,598.79,598.89,20.191,2025-04-04 21:57:59.999,12091.68428,130,5.68,3401.57387,0
11398,2025-04-04 21:58:00,598.9,598.9,598.6,598.67,14.376,2025-04-04 21:58:59.999,8608.02581,156,3.286,1967.6134,0
11399,2025-04-04 21:59:00,598.67,598.79,598.66,598.67,21.606,2025-04-04 21:59:59.999,12935.55819,104,11.233,6725.35874,0
11400,2025-04-04 22:00:00,598.68,599.01,598.68,599.0,39.647,2025-04-04 22:00:59.999,23745.00383,287,18.665,11178.32925,0
11401,2025-04-04 22:01:00,599.0,599.16,598.84,599.15,53.923,2025-04-04 22:01:59.999,32301.15574,233,51.168,30651.06649,0
11402,2025-04-04 22:02:00,599.16,599.38,599.15,599.15,37.504,2025-04-04 22:02:59.999,22473.24606,210,24.633,14760.85996,0
11403,2025-04-04 22:03:00,599.14,599.23,598.81,598.98,66.964,2025-04-04 22:03:59.999,40116.04495,226,25.202,15098.12514,0
11404,2025-04-04 22:04:00,598.97,599.09,598.74,598.74,35.464,2025-04-04 22:04:59.999,21238.72964,180,9.758,5844.06238,0
11405,2025-04-04 22:05:00,598.75,598.88,598.74,598.8,39.549,2025-04-04 22:05:59.999,23681.6841,144,25.626,15344.33617,0
11406,2025-04-04 22:06:00,598.8,599.0,598.7,598.7,45.123,2025-04-04 22:06:59.999,27024.42503,289,11.617,6957.285,0
11407,2025-04-04 22:07:00,598.7,598.79,598.6,598.79,22.997,2025-04-04 22:07:59.999,13767.17643,177,14.084,8431.28654,0
11408,2025-04-04 22:08:00,598.79,599.2,598.78,599.19,27.555,2025-04-04 22:08:59.999,16505.47832,248,24.125,14450.54304,0
11409,2025-04-04 22:09:00,599.19,599.2,599.19,599.2,35.522,2025-04-04 22:09:59.999,21284.68634,92,25.916,15528.8672,0
11410,2025-04-04 22:10:00,599.19,599.4,599.19,599.31,71.571,2025-04-04 22:10:59.999,42894.69007,228,33.517,20085.82692,0
11411,2025-04-04 22:11:00,599.31,599.31,598.89,598.89,106.716,2025-04-04 22:11:59.999,63925.04278,281,29.782,17838.94924,0
11412,2025-04-04 22:12:00,598.89,598.89,598.73,598.73,8.727,2025-04-04 22:12:59.999,5226.29753,116,4.025,2410.51745,0
11413,2025-04-04 22:13:00,598.72,598.73,598.5,598.5,11.627,2025-04-04 22:13:59.999,6960.3713,163,2.548,1525.45405,0
11414,2025-04-04 22:14:00,598.5,598.8,598.5,598.63,50.125,2025-04-04 22:14:59.999,30010.78785,245,13.447,8049.44054,0
11415,2025-04-04 22:15:00,598.64,598.64,598.43,598.51,14.821,2025-04-04 22:15:59.999,8870.68035,149,10.689,6397.54951,0
11416,2025-04-04 22:16:00,598.51,598.7,598.51,598.68,16.115,2025-04-04 22:16:59.999,9646.79882,98,9.893,5921.86274,0
11417,2025-04-04 22:17:00,598.68,598.68,598.55,598.55,11.627,2025-04-04 22:17:59.999,6960.67313,108,3.475,2080.38284,0
11418,2025-04-04 22:18:00,598.56,598.62,598.47,598.48,54.611,2025-04-04 22:18:59.999,32688.1146,153,16.464,9854.20097,0
11419,2025-04-04 22:19:00,598.48,598.93,598.48,598.92,82.545,2025-04-04 22:19:59.999,49414.20281,248,80.534,48210.30596,0
11420,2025-04-04 22:20:00,598.93,598.93,598.92,598.93,21.584,2025-04-04 22:20:59.999,12927.15332,78,6.404,3835.54772,0
11421,2025-04-04 22:21:00,598.92,599.51,598.92,599.51,44.458,2025-04-04 22:21:59.999,26640.87864,338,32.03,19191.37901,0
11422,2025-04-04 22:22:00,599.5,599.56,599.33,599.33,100.533,2025-04-04 22:22:59.999,60269.81837,214,18.041,10816.30137,0
11423,2025-04-04 22:23:00,599.34,599.49,599.33,599.48,38.023,2025-04-04 22:23:59.999,22789.40324,128,35.422,21230.18096,0
11424,2025-04-04 22:24:00,599.49,599.49,599.33,599.44,86.662,2025-04-04 22:24:59.999,51946.39847,158,33.004,19781.12765,0
11425,2025-04-04 22:25:00,599.44,599.59,599.44,599.59,72.228,2025-04-04 22:25:59.999,43301.90275,130,54.5,32674.10069,0
11426,2025-04-04 22:26:00,599.59,599.59,599.41,599.42,64.394,2025-04-04 22:26:59.999,38607.90361,139,6.29,3770.40489,0
11427,2025-04-04 22:27:00,599.42,599.42,599.23,599.23,25.518,2025-04-04 22:27:59.999,15295.31468,271,9.776,5859.92992,0
11428,2025-04-04 22:28:00,599.23,599.23,598.95,598.96,53.108,2025-04-04 22:28:59.999,31815.33583,201,35.524,21280.8699,0
11429,2025-04-04 22:29:00,598.96,599.16,598.95,598.96,102.339,2025-04-04 22:29:59.999,61307.57222,296,30.583,18318.58464,0
11430,2025-04-04 22:30:00,598.97,599.06,598.6,598.68,45.619,2025-04-04 22:30:59.999,27316.82071,457,25.394,15206.25891,0
11431,2025-04-04 22:31:00,598.68,598.7,598.4,598.41,484.084,2025-04-04 22:31:59.999,289754.3069,246,246.555,147563.17746,0
11432,2025-04-04 22:32:00,598.41,598.41,598.17,598.17,28.162,2025-04-04 22:32:59.999,16848.02974,204,11.598,6938.36105,0
11433,2025-04-04 22:33:00,598.18,598.38,598.11,598.2,155.981,2025-04-04 22:33:59.999,93311.00845,430,63.801,38165.97056,0
11434,2025-04-04 22:34:00,598.2,598.26,597.91,597.91,43.208,2025-04-04 22:34:59.999,25843.66528,333,20.359,12177.83831,0
11435,2025-04-04 22:35:00,597.92,598.09,597.91,598.09,28.73,2025-04-04 22:35:59.999,17181.52781,135,13.042,7799.24685,0
11436,2025-04-04 22:36:00,598.09,598.1,597.99,597.99,17.081,2025-04-04 22:36:59.999,10215.13166,116,3.481,2081.7115,0
11437,2025-04-04 22:37:00,597.99,598.0,597.91,597.96,14.921,2025-04-04 22:37:59.999,8922.08751,147,7.655,4577.31883,0
11438,2025-04-04 22:38:00,597.96,598.03,597.79,597.79,26.703,2025-04-04 22:38:59.999,15966.50377,245,9.392,5616.33818,0
11439,2025-04-04 22:39:00,597.79,598.49,597.78,598.34,99.065,2025-04-04 22:39:59.999,59251.33864,391,85.168,50937.01868,0
11440,2025-04-04 22:40:00,598.33,598.33,598.0,598.0,50.855,2025-04-04 22:40:59.999,30420.00853,233,11.724,7013.26223,0
11441,2025-04-04 22:41:00,598.01,598.01,597.92,597.96,14.107,2025-04-04 22:41:59.999,8435.36969,135,10.872,6500.91824,0
11442,2025-04-04 22:42:00,597.97,598.05,597.96,598.04,10.896,2025-04-04 22:42:59.999,6516.21982,88,9.815,5869.7633,0
11443,2025-04-04 22:43:00,598.05,598.1,598.04,598.1,13.87,2025-04-04 22:43:59.999,8295.57006,91,12.606,7539.5901,0
11444,2025-04-04 22:44:00,598.09,598.41,598.09,598.4,19.012,2025-04-04 22:44:59.999,11373.63678,203,16.629,9948.12977,0
11445,2025-04-04 22:45:00,598.4,598.4,598.1,598.11,29.12,2025-04-04 22:45:59.999,17420.3361,165,13.328,7973.20867,0
11446,2025-04-04 22:46:00,598.11,598.11,597.9,597.91,26.728,2025-04-04 22:46:59.999,15982.47018,173,12.481,7463.65736,0
11447,2025-04-04 22:47:00,597.91,597.91,597.7,597.79,22.0,2025-04-04 22:47:59.999,13152.83741,160,13.574,8115.24737,0
11448,2025-04-04 22:48:00,597.78,598.06,597.78,597.92,39.915,2025-04-04 22:48:59.999,23867.8384,213,26.731,15983.80669,0
11449,2025-04-04 22:49:00,597.92,598.09,597.92,598.01,40.886,2025-04-04 22:49:59.999,24450.99101,203,33.138,19817.30158,0
11450,2025-04-04 22:50:00,598.01,598.18,598.01,598.18,105.563,2025-04-04 22:50:59.999,63133.34531,196,96.314,57602.03098,0
11451,2025-04-04 22:51:00,598.18,598.18,598.17,598.18,12.594,2025-04-04 22:51:59.999,7533.45528,68,10.23,6119.3814,0
11452,2025-04-04 22:52:00,598.18,598.18,598.02,598.09,44.127,2025-04-04 22:52:59.999,26391.87235,194,15.44,9234.02189,0
11453,2025-04-04 22:53:00,598.08,598.09,598.02,598.07,16.562,2025-04-04 22:53:59.999,9905.08108,117,11.53,6895.64019,0
11454,2025-04-04 22:54:00,598.06,598.18,598.0,598.18,25.853,2025-04-04 22:54:59.999,15462.31735,174,14.291,8547.4897,0
11455,2025-04-04 22:55:00,598.18,598.35,598.18,598.35,20.103,2025-04-04 22:55:59.999,12026.9238,179,16.194,9688.35953,0
11456,2025-04-04 22:56:00,598.35,598.35,598.13,598.13,17.476,2025-04-04 22:56:59.999,10454.8146,277,6.581,3936.5976,0
11457,2025-04-04 22:57:00,598.14,598.14,598.11,598.11,4.363,2025-04-04 22:57:59.999,2609.6224,40,2.167,1296.16784,0
11458,2025-04-04 22:58:00,598.12,598.12,598.11,598.11,13.218,2025-04-04 22:58:59.999,7905.90419,61,8.621,5156.39252,0
11459,2025-04-04 22:59:00,598.12,598.12,598.03,598.04,6.708,2025-04-04 22:59:59.999,4012.03818,84,2.294,1372.06704,0
11460,2025-04-04 23:00:00,598.04,598.12,597.97,598.12,24.973,2025-04-04 23:00:59.999,14935.33866,220,14.547,8699.65062,0
11461,2025-04-04 23:01:00,598.12,598.33,598.11,598.11,75.654,2025-04-04 23:01:59.999,45256.84537,352,64.38,38512.322,0
11462,2025-04-04 23:02:00,598.1,598.11,598.1,598.1,7.975,2025-04-04 23:02:59.999,4769.88257,53,3.507,2097.57177,0
11463,2025-04-04 23:03:00,598.1,598.11,598.07,598.11,111.465,2025-04-04 23:03:59.999,66664.89986,151,90.749,54274.85338,0
11464,2025-04-04 23:04:00,598.1,598.11,598.1,598.1,7.487,2025-04-04 23:04:59.999,4477.994,30,1.93,1154.3523,0
11465,2025-04-04 23:05:00,598.11,598.2,598.1,598.11,63.0,2025-04-04 23:05:59.999,37684.82801,219,12.165,7276.55131,0
11466,2025-04-04 23:06:00,598.11,598.11,597.86,597.94,97.212,2025-04-04 23:06:59.999,58132.00746,403,47.753,28555.54025,0
11467,2025-04-04 23:07:00,597.94,597.94,597.71,597.79,38.613,2025-04-04 23:07:59.999,23084.58926,271,19.232,11497.78801,0
11468,2025-04-04 23:08:00,597.8,598.1,597.79,597.92,44.653,2025-04-04 23:08:59.999,26700.18717,304,14.605,8732.0287,0
11469,2025-04-04 23:09:00,597.91,597.92,597.8,597.81,58.115,2025-04-04 23:09:59.999,34746.63161,145,4.744,2836.45566,0
11470,2025-04-04 23:10:00,597.81,597.81,597.5,597.5,57.845,2025-04-04 23:10:59.999,34572.84236,298,7.84,4686.33918,0
11471,2025-04-04 23:11:00,597.51,597.55,597.5,597.54,66.992,2025-04-04 23:11:59.999,40028.68056,97,58.448,34923.50504,0
11472,2025-04-04 23:12:00,597.55,597.55,597.51,597.52,271.653,2025-04-04 23:12:59.999,162315.75916,187,23.69,14155.30019,0
11473,2025-04-04 23:13:00,597.51,597.8,597.51,597.62,71.694,2025-04-04 23:13:59.999,42849.3286,347,47.615,28457.80745,0
11474,2025-04-04 23:14:00,597.62,597.74,597.62,597.74,14.871,2025-04-04 23:14:59.999,8887.73484,152,12.715,7599.18922,0
11475,2025-04-04 23:15:00,597.74,597.74,597.73,597.74,14.23,2025-04-04 23:15:59.999,8505.76911,74,7.121,4256.50654,0
11476,2025-04-04 23:16:00,597.74,597.74,597.51,597.65,44.034,2025-04-04 23:16:59.999,26315.23496,285,22.743,13590.5281,0
11477,2025-04-04 23:17:00,597.66,597.9,597.65,597.69,164.083,2025-04-04 23:17:59.999,98091.5031,439,8.028,4799.2418,0
11478,2025-04-04 23:18:00,597.68,597.69,597.51,597.64,16.748,2025-04-04 23:18:59.999,10009.0977,266,6.447,3852.9022,0
11479,2025-04-04 23:19:00,597.64,597.66,597.54,597.66,33.629,2025-04-04 23:19:59.999,20097.65754,164,4.032,2409.64036,0
11480,2025-04-04 23:20:00,597.65,597.65,597.51,597.51,385.789,2025-04-04 23:20:59.999,230513.50269,223,4.409,2634.50252,0
11481,2025-04-04 23:21:00,597.51,597.52,597.5,597.5,214.308,2025-04-04 23:21:59.999,128051.12844,99,6.931,4141.36355,0
11482,2025-04-04 23:22:00,597.5,597.52,597.5,597.51,34.735,2025-04-04 23:22:59.999,20754.58935,90,29.89,17859.68605,0
11483,2025-04-04 23:23:00,597.51,597.52,597.5,597.51,54.16,2025-04-04 23:23:59.999,32360.69811,63,8.902,5319.03526,0
11484,2025-04-04 23:24:00,597.5,597.51,597.09,597.16,505.216,2025-04-04 23:24:59.999,301829.94796,458,34.651,20690.56668,0
11485,2025-04-04 23:25:00,597.17,597.28,597.11,597.11,13.974,2025-04-04 23:25:59.999,8345.53909,206,2.59,1546.73787,0
11486,2025-04-04 23:26:00,597.11,597.12,597.07,597.07,36.187,2025-04-04 23:26:59.999,21607.46917,103,2.119,1265.23876,0
11487,2025-04-04 23:27:00,597.07,597.18,597.04,597.17,26.785,2025-04-04 23:27:59.999,15992.88091,157,13.52,8072.30268,0
11488,2025-04-04 23:28:00,597.18,597.18,596.98,596.99,17.672,2025-04-04 23:28:59.999,10550.83414,215,1.727,1031.11301,0
11489,2025-04-04 23:29:00,596.99,597.17,596.98,597.1,21.61,2025-04-04 23:29:59.999,12902.70855,155,12.743,7607.78772,0
11490,2025-04-04 23:30:00,597.1,597.2,597.08,597.2,50.716,2025-04-04 23:30:59.999,30282.32626,196,7.751,4628.16426,0
11491,2025-04-04 23:31:00,597.2,597.2,596.97,597.07,67.583,2025-04-04 23:31:59.999,40349.91112,191,25.945,15490.81455,0
11492,2025-04-04 23:32:00,597.07,597.07,597.03,597.03,15.903,2025-04-04 23:32:59.999,9494.98573,106,2.951,1761.91943,0
11493,2025-04-04 23:33:00,597.03,597.19,597.03,597.19,26.367,2025-04-04 23:33:59.999,15742.80236,154,13.708,8184.52499,0
11494,2025-04-04 23:34:00,597.2,597.32,597.19,597.31,15.057,2025-04-04 23:34:59.999,8992.46576,137,5.75,3434.10075,0
11495,2025-04-04 23:35:00,597.32,597.32,597.21,597.21,13.377,2025-04-04 23:35:59.999,7989.87409,110,1.356,809.96141,0
11496,2025-04-04 23:36:00,597.21,597.24,597.16,597.24,20.376,2025-04-04 23:36:59.999,12168.46654,121,9.451,5644.0149,0
11497,2025-04-04 23:37:00,597.23,597.24,597.14,597.15,21.842,2025-04-04 23:37:59.999,13043.58758,193,8.173,4880.58631,0
11498,2025-04-04 23:38:00,597.16,597.16,597.11,597.11,8.902,2025-04-04 23:38:59.999,5315.57765,101,4.901,2926.48824,0
11499,2025-04-04 23:39:00,597.12,597.19,597.02,597.18,28.787,2025-04-04 23:39:59.999,17188.22339,155,9.204,5495.53317,0
11500,2025-04-04 23:40:00,597.19,597.3,597.06,597.3,21.388,2025-04-04 23:40:59.999,12771.83131,259,8.472,5059.0862,0
11501,2025-04-04 23:41:00,597.29,597.3,597.13,597.14,22.505,2025-04-04 23:41:59.999,13439.75226,187,3.337,1992.94669,0
11502,2025-04-04 23:42:00,597.14,597.14,597.1,597.13,9.35,2025-04-04 23:42:59.999,5583.04968,71,2.13,1271.85819,0
11503,2025-04-04 23:43:00,597.12,597.17,597.12,597.16,7.138,2025-04-04 23:43:59.999,4262.45686,57,6.709,4006.28182,0
11504,2025-04-04 23:44:00,597.17,597.3,597.16,597.3,36.802,2025-04-04 23:44:59.999,21979.47011,126,20.12,12015.92551,0
11505,2025-04-04 23:45:00,597.3,597.5,597.29,597.5,16.715,2025-04-04 23:45:59.999,9984.80231,153,10.751,6422.24648,0
11506,2025-04-04 23:46:00,597.5,597.7,597.49,597.61,27.703,2025-04-04 23:46:59.999,16555.07307,329,12.185,7281.48172,0
11507,2025-04-04 23:47:00,597.62,597.62,597.5,597.5,10.878,2025-04-04 23:47:59.999,6499.91599,92,7.162,4279.44852,0
11508,2025-04-04 23:48:00,597.51,597.8,597.51,597.79,20.206,2025-04-04 23:48:59.999,12075.4815,218,14.834,8865.096,0
11509,2025-04-04 23:49:00,597.8,597.88,597.79,597.88,12.469,2025-04-04 23:49:59.999,7454.75574,103,4.919,2940.88906,0
11510,2025-04-04 23:50:00,597.88,597.89,597.87,597.89,4.509,2025-04-04 23:50:59.999,2695.85313,79,1.674,1000.86642,0
11511,2025-04-04 23:51:00,597.88,597.99,597.88,597.99,11.799,2025-04-04 23:51:59.999,7054.99332,132,8.888,5314.39457,0
11512,2025-04-04 23:52:00,597.99,598.0,597.98,597.99,7.868,2025-04-04 23:52:59.999,4704.97428,57,6.343,3793.05283,0
11513,2025-04-04 23:53:00,597.99,598.0,597.99,597.99,10.825,2025-04-04 23:53:59.999,6473.29953,66,5.778,3455.244,0
11514,2025-04-04 23:54:00,597.99,598.0,597.99,598.0,4.62,2025-04-04 23:54:59.999,2762.74282,49,2.902,1735.396,0
11515,2025-04-04 23:55:00,597.99,598.04,597.81,597.81,133.433,2025-04-04 23:55:59.999,79794.5586,250,31.49,18831.68024,0
11516,2025-04-04 23:56:00,597.82,597.82,597.75,597.76,22.214,2025-04-04 23:56:59.999,13278.90635,140,3.361,2009.12058,0
11517,2025-04-04 23:57:00,597.75,597.76,597.75,597.75,8.592,2025-04-04 23:57:59.999,5135.88337,57,1.537,918.75712,0
11518,2025-04-04 23:58:00,597.75,597.76,597.67,597.67,6.632,2025-04-04 23:58:59.999,3964.08658,86,0.888,530.78647,0
11519,2025-04-04 23:59:00,597.67,597.8,597.63,597.71,31.459,2025-04-04 23:59:59.999,18803.54136,298,18.86,11272.55603,0
11520,2025-04-05 00:00:00,597.71,597.71,597.41,597.41,21.821,2025-04-05 00:00:59.999,13040.28392,303,9.902,5917.3644,0
11521,2025-04-05 00:01:00,597.4,597.4,597.26,597.34,21.24,2025-04-05 00:01:59.999,12686.84855,224,12.258,7321.6994,0
11522,2025-04-05 00:02:00,597.34,597.34,597.2,597.2,13.923,2025-04-05 00:02:59.999,8316.4662,151,4.801,2867.70926,0
11523,2025-04-05 00:03:00,597.21,597.36,597.2,597.36,23.709,2025-04-05 00:03:59.999,14159.60315,141,18.171,10852.10253,0
11524,2025-04-05 00:04:00,597.36,597.36,596.94,596.95,26.898,2025-04-05 00:04:59.999,16061.42153,285,4.448,2655.518,0
11525,2025-04-05 00:05:00,596.95,596.95,596.5,596.66,429.159,2025-04-05 00:05:59.999,256038.59933,459,189.081,112789.17153,0
11526,2025-04-05 00:06:00,596.66,596.83,596.66,596.77,119.312,2025-04-05 00:06:59.999,71197.62877,292,85.139,50804.2658,0
11527,2025-04-05 00:07:00,596.77,597.01,596.69,596.99,80.239,2025-04-05 00:07:59.999,47886.79075,337,16.878,10073.48907,0
11528,2025-04-05 00:08:00,596.98,596.99,596.95,596.96,10.917,2025-04-05 00:08:59.999,6517.01649,104,7.931,4734.50005,0
11529,2025-04-05 00:09:00,596.95,596.95,596.64,596.65,25.184,2025-04-05 00:09:59.999,15029.67291,297,9.156,5463.37479,0
11530,2025-04-05 00:10:00,596.65,596.76,596.57,596.74,32.234,2025-04-05 00:10:59.999,19233.00195,260,12.037,7181.63002,0
11531,2025-04-05 00:11:00,596.74,596.96,596.74,596.95,25.199,2025-04-05 00:11:59.999,15039.30444,240,20.179,12042.76251,0
11532,2025-04-05 00:12:00,596.96,597.0,596.93,596.93,58.986,2025-04-05 00:12:59.999,35212.81988,126,4.27,2549.08552,0
11533,2025-04-05 00:13:00,596.93,596.93,596.69,596.71,52.841,2025-04-05 00:13:59.999,31537.63371,212,2.838,1693.54921,0
11534,2025-04-05 00:14:00,596.71,596.71,596.37,596.69,291.218,2025-04-05 00:14:59.999,173720.92565,342,42.569,25395.37734,0
11535,2025-04-05 00:15:00,596.69,596.94,596.69,596.93,17.46,2025-04-05 00:15:59.999,10419.66628,205,15.718,9380.06518,0
11536,2025-04-05 00:16:00,596.94,597.07,596.93,597.06,13.618,2025-04-05 00:16:59.999,8129.96124,152,9.885,5901.22919,0
11537,2025-04-05 00:17:00,597.07,597.09,597.07,597.09,4.692,2025-04-05 00:17:59.999,2801.52951,63,3.749,2238.48307,0
11538,2025-04-05 00:18:00,597.09,597.15,597.08,597.15,36.208,2025-04-05 00:18:59.999,21619.85905,109,34.879,20826.29167,0
11539,2025-04-05 00:19:00,597.15,597.39,597.14,597.22,17.005,2025-04-05 00:19:59.999,10156.49728,261,11.994,7163.57984,0
11540,2025-04-05 00:20:00,597.22,597.23,597.1,597.11,14.961,2025-04-05 00:20:59.999,8934.26942,106,10.2,6091.04112,0
11541,2025-04-05 00:21:00,597.1,597.11,596.9,596.9,16.484,2025-04-05 00:21:59.999,9841.18932,204,2.547,1520.50573,0
11542,2025-04-05 00:22:00,596.9,596.99,596.8,596.98,20.436,2025-04-05 00:22:59.999,12198.1466,183,8.064,4813.02296,0
11543,2025-04-05 00:23:00,596.99,596.99,596.91,596.91,35.275,2025-04-05 00:23:59.999,21057.73471,118,7.713,4604.13227,0
11544,2025-04-05 00:24:00,596.9,596.94,596.88,596.93,13.352,2025-04-05 00:24:59.999,7969.6731,92,8.284,4944.65448,0
11545,2025-04-05 00:25:00,596.93,596.94,596.74,596.75,14.042,2025-04-05 00:25:59.999,8380.43273,159,1.16,692.24559,0
11546,2025-04-05 00:26:00,596.74,596.75,596.4,596.41,35.99,2025-04-05 00:26:59.999,21469.46636,272,2.159,1287.85514,0
11547,2025-04-05 00:27:00,596.4,596.45,596.39,596.45,61.617,2025-04-05 00:27:59.999,36748.99696,125,49.047,29252.23891,0
11548,2025-04-05 00:28:00,596.46,596.57,596.45,596.53,14.355,2025-04-05 00:28:59.999,8563.42531,147,8.959,5344.49826,0
11549,2025-04-05 00:29:00,596.54,596.54,596.53,596.53,6.051,2025-04-05 00:29:59.999,3609.64285,64,3.982,2375.42228,0
11550,2025-04-05 00:30:00,596.54,596.54,596.4,596.44,24.644,2025-04-05 00:30:59.999,14699.43592,221,7.708,4597.83082,0
11551,2025-04-05 00:31:00,596.44,596.44,596.22,596.23,36.282,2025-04-05 00:31:59.999,21635.17861,234,7.32,4364.71701,0
11552,2025-04-05 00:32:00,596.23,596.23,596.11,596.12,26.276,2025-04-05 00:32:59.999,15665.66657,173,9.19,5479.14953,0
11553,2025-04-05 00:33:00,596.11,596.11,595.96,596.0,129.315,2025-04-05 00:33:59.999,77072.77824,268,25.943,15461.61352,0
11554,2025-04-05 00:34:00,596.0,596.24,595.9,595.91,284.434,2025-04-05 00:34:59.999,169545.7157,425,232.433,138547.60252,0
11555,2025-04-05 00:35:00,595.91,595.91,595.9,595.9,34.194,2025-04-05 00:35:59.999,20376.23295,91,2.835,1689.40485,0
11556,2025-04-05 00:36:00,595.89,595.89,595.63,595.65,120.599,2025-04-05 00:36:59.999,71839.46832,389,9.531,5677.39875,0
11557,2025-04-05 00:37:00,595.66,595.66,595.43,595.47,31.144,2025-04-05 00:37:59.999,18548.91521,264,2.761,1644.36891,0
11558,2025-04-05 00:38:00,595.47,595.47,595.41,595.41,15.985,2025-04-05 00:38:59.999,9518.00613,83,5.037,2999.14704,0
11559,2025-04-05 00:39:00,595.42,595.42,595.41,595.42,13.446,2025-04-05 00:39:59.999,8005.94467,48,6.181,3680.29102,0
11560,2025-04-05 00:40:00,595.42,595.42,594.89,595.25,370.61,2025-04-05 00:40:59.999,220551.16283,753,185.415,110338.7833,0
11561,2025-04-05 00:41:00,595.25,595.25,595.09,595.1,23.685,2025-04-05 00:41:59.999,14097.37634,179,7.373,4388.35309,0
11562,2025-04-05 00:42:00,595.1,595.1,595.06,595.09,9.331,2025-04-05 00:42:59.999,5552.72505,107,4.875,2901.05216,0
11563,2025-04-05 00:43:00,595.09,595.39,595.09,595.38,63.457,2025-04-05 00:43:59.999,37770.41453,228,52.262,31105.49781,0
11564,2025-04-05 00:44:00,595.39,595.6,595.38,595.6,38.419,2025-04-05 00:44:59.999,22876.9318,146,31.396,18694.93923,0
11565,2025-04-05 00:45:00,595.6,596.06,595.5,595.94,165.207,2025-04-05 00:45:59.999,98447.63055,486,128.708,76699.0921,0
11566,2025-04-05 00:46:00,595.95,596.1,595.83,595.99,103.892,2025-04-05 00:46:59.999,61918.07069,434,25.611,15262.32391,0
11567,2025-04-05 00:47:00,595.99,596.17,595.98,596.17,36.213,2025-04-05 00:47:59.999,21583.22327,221,27.255,16244.41573,0
11568,2025-04-05 00:48:00,596.16,596.26,596.04,596.1,314.99,2025-04-05 00:48:59.999,187780.06285,300,13.522,8060.61796,0
11569,2025-04-05 00:49:00,596.1,596.26,596.09,596.26,33.847,2025-04-05 00:49:59.999,20178.99193,128,31.886,19009.85048,0
11570,2025-04-05 00:50:00,596.26,596.54,596.25,596.54,52.9,2025-04-05 00:50:59.999,31552.60342,184,49.2,29345.64961,0
11571,2025-04-05 00:51:00,596.54,596.79,596.53,596.79,25.551,2025-04-05 00:51:59.999,15244.60049,191,21.063,12567.10474,0
11572,2025-04-05 00:52:00,596.78,597.16,596.78,596.91,77.401,2025-04-05 00:52:59.999,46209.12895,503,35.074,20938.94376,0
11573,2025-04-05 00:53:00,596.92,597.14,596.92,597.14,50.36,2025-04-05 00:53:59.999,30069.25741,218,43.451,25943.83905,0
11574,2025-04-05 00:54:00,597.15,597.27,597.15,597.24,55.956,2025-04-05 00:54:59.999,33417.09281,245,45.287,27045.30105,0
11575,2025-04-05 00:55:00,597.25,597.47,597.24,597.47,77.761,2025-04-05 00:55:59.999,46448.79869,161,74.912,44746.93749,0
11576,2025-04-05 00:56:00,597.47,597.69,597.47,597.68,55.605,2025-04-05 00:56:59.999,33224.55403,241,40.249,24049.48275,0
11577,2025-04-05 00:57:00,597.68,597.84,597.68,597.72,73.687,2025-04-05 00:57:59.999,44044.81984,266,60.672,36264.98087,0
11578,2025-04-05 00:58:00,597.71,597.72,597.5,597.5,290.018,2025-04-05 00:58:59.999,173327.73532,235,51.565,30815.65218,0
11579,2025-04-05 00:59:00,597.51,597.53,597.43,597.53,30.141,2025-04-05 00:59:59.999,18008.88187,154,24.768,14798.6208,0
11580,2025-04-05 01:00:00,597.53,597.7,597.52,597.7,24.368,2025-04-05 01:00:59.999,14563.64097,264,17.436,10421.00876,0
11581,2025-04-05 01:01:00,597.69,597.7,597.56,597.56,14.011,2025-04-05 01:01:59.999,8373.35908,241,7.301,4363.36466,0
11582,2025-04-05 01:02:00,597.57,597.57,597.37,597.38,139.481,2025-04-05 01:02:59.999,83342.12608,170,1.905,1138.14435,0
11583,2025-04-05 01:03:00,597.37,597.56,597.3,597.45,31.957,2025-04-05 01:03:59.999,19090.91532,249,23.132,13818.2799,0
11584,2025-04-05 01:04:00,597.45,597.57,597.45,597.57,43.768,2025-04-05 01:04:59.999,26152.60214,137,37.415,22356.66044,0
11585,2025-04-05 01:05:00,597.57,597.81,597.56,597.8,112.068,2025-04-05 01:05:59.999,66980.07563,251,106.544,63677.86587,0
11586,2025-04-05 01:06:00,597.8,598.2,597.79,598.2,148.212,2025-04-05 01:06:59.999,88632.77856,341,116.111,69433.1821,0
11587,2025-04-05 01:07:00,598.2,598.2,598.0,598.05,46.373,2025-04-05 01:07:59.999,27736.76306,188,24.791,14827.31235,0
11588,2025-04-05 01:08:00,598.05,598.09,598.05,598.09,11.951,2025-04-05 01:08:59.999,7147.66814,78,7.658,4580.1107,0
11589,2025-04-05 01:09:00,598.08,598.09,597.76,597.82,133.252,2025-04-05 01:09:59.999,79677.23421,296,86.408,51666.05517,0
11590,2025-04-05 01:10:00,597.81,597.9,597.64,597.64,284.257,2025-04-05 01:10:59.999,169945.81547,341,109.285,65335.01656,0
11591,2025-04-05 01:11:00,597.63,597.75,597.63,597.7,54.159,2025-04-05 01:11:59.999,32369.85473,148,28.796,17210.22523,0
11592,2025-04-05 01:12:00,597.7,598.08,597.7,598.07,114.788,2025-04-05 01:12:59.999,68639.59794,220,108.927,65135.14677,0
11593,2025-04-05 01:13:00,598.08,598.08,597.91,597.92,26.534,2025-04-05 01:13:59.999,15866.01323,149,12.278,7341.33054,0
11594,2025-04-05 01:14:00,597.91,597.91,597.71,597.75,80.961,2025-04-05 01:14:59.999,48392.73481,161,71.383,42667.36166,0
11595,2025-04-05 01:15:00,597.75,598.09,597.74,598.09,74.163,2025-04-05 01:15:59.999,44333.87691,212,69.86,41760.94541,0
11596,2025-04-05 01:16:00,598.09,598.09,597.84,597.84,11.623,2025-04-05 01:16:59.999,6949.91216,145,4.21,2517.43015,0
11597,2025-04-05 01:17:00,597.85,597.9,597.82,597.88,42.001,2025-04-05 01:17:59.999,25110.60972,162,23.515,14058.53073,0
11598,2025-04-05 01:18:00,597.89,597.89,597.81,597.81,16.62,2025-04-05 01:18:59.999,9936.55344,99,8.052,4814.20461,0
11599,2025-04-05 01:19:00,597.82,597.93,597.75,597.75,43.464,2025-04-05 01:19:59.999,25984.40418,198,17.304,10345.33409,0
11600,2025-04-05 01:20:00,597.74,598.0,597.74,598.0,17.759,2025-04-05 01:20:59.999,10617.27902,164,7.219,4316.39972,0
11601,2025-04-05 01:21:00,598.0,598.0,597.76,597.81,69.992,2025-04-05 01:21:59.999,41847.72717,191,29.591,17689.40777,0
11602,2025-04-05 01:22:00,597.81,597.89,597.74,597.81,66.166,2025-04-05 01:22:59.999,39550.74464,191,3.24,1936.86888,0
11603,2025-04-05 01:23:00,597.81,598.1,597.8,598.09,81.58,2025-04-05 01:23:59.999,48779.92968,246,64.067,38310.37882,0
11604,2025-04-05 01:24:00,598.1,598.18,598.0,598.12,24.623,2025-04-05 01:24:59.999,14726.26805,269,10.137,6062.40833,0
11605,2025-04-05 01:25:00,598.13,598.16,598.02,598.16,17.731,2025-04-05 01:25:59.999,10605.43323,172,7.595,4542.82983,0
11606,2025-04-05 01:26:00,598.16,598.32,598.16,598.31,81.274,2025-04-05 01:26:59.999,48621.2911,221,78.421,46914.65713,0
11607,2025-04-05 01:27:00,598.31,598.37,598.2,598.36,58.387,2025-04-05 01:27:59.999,34932.27313,214,36.371,21759.52326,0
11608,2025-04-05 01:28:00,598.37,598.57,598.36,598.57,48.554,2025-04-05 01:28:59.999,29059.29433,236,41.049,24567.71612,0
11609,2025-04-05 01:29:00,598.57,598.62,598.56,598.56,14.141,2025-04-05 01:29:59.999,8464.60155,181,6.366,3810.60266,0
11610,2025-04-05 01:30:00,598.57,598.62,598.46,598.62,47.249,2025-04-05 01:30:59.999,28280.30948,266,15.257,9132.19119,0
11611,2025-04-05 01:31:00,598.62,598.72,598.61,598.67,34.635,2025-04-05 01:31:59.999,20735.48228,194,27.925,16718.18876,0
11612,2025-04-05 01:32:00,598.68,598.86,598.67,598.85,36.605,2025-04-05 01:32:59.999,21917.66327,234,29.513,17671.35397,0
11613,2025-04-05 01:33:00,598.85,598.85,598.57,598.58,45.506,2025-04-05 01:33:59.999,27245.26563,377,18.91,11322.37884,0
11614,2025-04-05 01:34:00,598.57,598.58,598.57,598.57,12.083,2025-04-05 01:34:59.999,7232.59132,78,7.001,4190.65858,0
11615,2025-04-05 01:35:00,598.57,598.83,598.57,598.79,68.573,2025-04-05 01:35:59.999,41056.70996,247,60.45,36193.91696,0
11616,2025-04-05 01:36:00,598.79,599.0,598.75,598.97,105.969,2025-04-05 01:36:59.999,63465.58175,378,88.443,52968.70534,0
11617,2025-04-05 01:37:00,598.96,598.96,598.7,598.7,11.853,2025-04-05 01:37:59.999,7098.67895,282,2.38,1425.36068,0
11618,2025-04-05 01:38:00,598.71,598.71,598.2,598.2,72.485,2025-04-05 01:38:59.999,43374.93983,372,2.558,1530.95776,0
11619,2025-04-05 01:39:00,598.21,598.21,597.95,597.97,77.604,2025-04-05 01:39:59.999,46409.00785,230,12.314,7363.59859,0
11620,2025-04-05 01:40:00,597.97,598.06,597.92,598.06,53.507,2025-04-05 01:40:59.999,31995.31045,288,47.114,28172.34579,0
11621,2025-04-05 01:41:00,598.07,598.3,598.07,598.22,9.572,2025-04-05 01:41:59.999,5726.29584,196,3.268,1954.95854,0
11622,2025-04-05 01:42:00,598.22,598.23,598.22,598.22,6.529,2025-04-05 01:42:59.999,3905.8165,65,3.938,2355.82848,0
11623,2025-04-05 01:43:00,598.23,598.23,597.89,597.89,10.948,2025-04-05 01:43:59.999,6547.75919,229,1.11,663.74579,0
11624,2025-04-05 01:44:00,597.9,597.93,597.85,597.92,15.822,2025-04-05 01:44:59.999,9459.38411,126,14.113,8437.64651,0
11625,2025-04-05 01:45:00,597.92,598.0,597.8,597.8,28.095,2025-04-05 01:45:59.999,16799.3765,206,20.237,12100.85657,0
11626,2025-04-05 01:46:00,597.81,597.81,597.74,597.8,30.296,2025-04-05 01:46:59.999,18110.69148,176,20.215,12084.2957,0
11627,2025-04-05 01:47:00,597.81,597.83,597.8,597.82,21.173,2025-04-05 01:47:59.999,12657.77973,107,18.945,11325.84755,0
11628,2025-04-05 01:48:00,597.82,597.89,597.66,597.67,32.689,2025-04-05 01:48:59.999,19541.02463,319,23.69,14161.57424,0
11629,2025-04-05 01:49:00,597.66,597.69,597.66,597.69,38.74,2025-04-05 01:49:59.999,23153.60865,135,25.929,15496.98639,0
11630,2025-04-05 01:50:00,597.68,597.85,597.68,597.81,33.677,2025-04-05 01:50:59.999,20131.59012,283,25.627,15319.40285,0
11631,2025-04-05 01:51:00,597.82,598.0,597.7,597.99,41.636,2025-04-05 01:51:59.999,24889.39587,296,28.423,16990.97959,0
11632,2025-04-05 01:52:00,598.0,598.12,597.99,598.11,32.552,2025-04-05 01:52:59.999,19466.80049,126,20.58,12307.42481,0
11633,2025-04-05 01:53:00,598.12,598.12,598.01,598.01,34.796,2025-04-05 01:53:59.999,20810.0736,169,18.886,11295.16248,0
11634,2025-04-05 01:54:00,598.02,598.02,597.77,597.78,34.009,2025-04-05 01:54:59.999,20333.87468,239,22.307,13337.52981,0
11635,2025-04-05 01:55:00,597.77,597.77,597.67,597.68,38.571,2025-04-05 01:55:59.999,23054.2353,230,24.5,14644.00659,0
11636,2025-04-05 01:56:00,597.67,597.8,597.67,597.78,38.096,2025-04-05 01:56:59.999,22772.25425,179,29.844,17839.38058,0
11637,2025-04-05 01:57:00,597.79,597.84,597.78,597.84,26.976,2025-04-05 01:57:59.999,16126.3494,133,21.572,12895.82232,0
11638,2025-04-05 01:58:00,597.85,597.86,597.85,597.86,25.388,2025-04-05 01:58:59.999,15178.40137,74,23.972,14331.84577,0
11639,2025-04-05 01:59:00,597.85,597.86,597.7,597.7,32.906,2025-04-05 01:59:59.999,19669.62832,125,20.506,12257.37215,0
11640,2025-04-05 02:00:00,597.71,597.94,597.71,597.86,48.349,2025-04-05 02:00:59.999,28906.41385,385,36.818,22011.88532,0
11641,2025-04-05 02:01:00,597.87,598.04,597.8,597.84,176.275,2025-04-05 02:01:59.999,105402.86335,344,87.967,52597.01142,0
11642,2025-04-05 02:02:00,597.84,597.96,597.83,597.94,246.102,2025-04-05 02:02:59.999,147143.77623,293,163.759,97908.67804,0
11643,2025-04-05 02:03:00,597.95,597.95,597.57,597.57,98.281,2025-04-05 02:03:59.999,58754.90524,356,24.64,14729.59893,0
11644,2025-04-05 02:04:00,597.58,597.58,597.29,597.31,50.242,2025-04-05 02:04:59.999,30014.48879,326,21.306,12727.82731,0
11645,2025-04-05 02:05:00,597.31,597.31,596.93,597.12,80.995,2025-04-05 02:05:59.999,48360.54688,561,37.138,22173.63033,0
11646,2025-04-05 02:06:00,597.12,597.13,597.08,597.08,53.474,2025-04-05 02:06:59.999,31930.12409,125,27.815,16608.91035,0
11647,2025-04-05 02:07:00,597.09,597.09,596.92,596.93,167.604,2025-04-05 02:07:59.999,100060.39072,233,27.224,16251.71965,0
11648,2025-04-05 02:08:00,596.93,596.93,596.78,596.84,146.957,2025-04-05 02:08:59.999,87714.17438,263,24.553,14654.56744,0
11649,2025-04-05 02:09:00,596.84,597.3,596.83,597.29,45.186,2025-04-05 02:09:59.999,26980.49742,351,39.824,23778.09098,0
11650,2025-04-05 02:10:00,597.3,597.59,597.29,597.48,116.126,2025-04-05 02:10:59.999,69387.63272,331,57.93,34611.69006,0
11651,2025-04-05 02:11:00,597.48,597.51,597.4,597.51,127.941,2025-04-05 02:11:59.999,76437.34812,205,112.739,67354.81823,0
11652,2025-04-05 02:12:00,597.51,597.73,597.51,597.72,190.124,2025-04-05 02:12:59.999,113613.24739,324,23.649,14133.16288,0
11653,2025-04-05 02:13:00,597.73,597.78,597.54,597.55,94.947,2025-04-05 02:13:59.999,56752.04758,252,76.783,45894.87928,0
11654,2025-04-05 02:14:00,597.54,597.54,597.3,597.42,152.81,2025-04-05 02:14:59.999,91286.71544,311,139.897,83571.70324,0
11655,2025-04-05 02:15:00,597.42,597.51,597.27,597.27,104.413,2025-04-05 02:15:59.999,62376.44117,258,24.638,14720.17088,0
11656,2025-04-05 02:16:00,597.27,597.27,597.09,597.19,82.814,2025-04-05 02:16:59.999,49449.81867,244,78.892,47107.76775,0
11657,2025-04-05 02:17:00,597.2,597.3,596.73,596.81,235.786,2025-04-05 02:17:59.999,140773.19099,685,25.679,15330.7218,0
11658,2025-04-05 02:18:00,596.82,597.33,596.81,597.33,153.014,2025-04-05 02:18:59.999,91370.47231,424,145.615,86952.86922,0
11659,2025-04-05 02:19:00,597.32,597.33,597.02,597.02,61.908,2025-04-05 02:19:59.999,36964.31853,256,29.097,17373.7016,0
11660,2025-04-05 02:20:00,597.01,597.13,596.93,597.13,96.856,2025-04-05 02:20:59.999,57820.05719,266,47.005,28061.41136,0
11661,2025-04-05 02:21:00,597.13,597.13,596.81,596.85,60.207,2025-04-05 02:21:59.999,35939.40535,421,36.059,21524.55317,0
11662,2025-04-05 02:22:00,596.84,596.85,596.76,596.77,46.081,2025-04-05 02:22:59.999,27502.2935,105,25.879,15445.37611,0
11663,2025-04-05 02:23:00,596.77,596.94,596.76,596.93,40.839,2025-04-05 02:23:59.999,24375.98972,291,30.305,18088.11619,0
11664,2025-04-05 02:24:00,596.93,596.98,596.92,596.93,48.996,2025-04-05 02:24:59.999,29248.17564,239,27.452,16387.3473,0
11665,2025-04-05 02:25:00,596.94,596.94,596.84,596.94,27.589,2025-04-05 02:25:59.999,16467.82297,184,26.46,15793.90685,0
11666,2025-04-05 02:26:00,596.94,596.94,596.72,596.72,31.589,2025-04-05 02:26:59.999,18854.31635,214,20.91,12480.58098,0
11667,2025-04-05 02:27:00,596.73,596.74,596.57,596.58,56.441,2025-04-05 02:27:59.999,33678.05944,201,22.923,13678.96853,0
11668,2025-04-05 02:28:00,596.58,596.64,596.46,596.63,32.86,2025-04-05 02:28:59.999,19604.11158,321,22.245,13271.76198,0
11669,2025-04-05 02:29:00,596.63,596.63,596.4,596.4,36.303,2025-04-05 02:29:59.999,21654.46764,237,26.292,15683.10816,0
11670,2025-04-05 02:30:00,596.41,596.44,596.34,596.44,44.075,2025-04-05 02:30:59.999,26285.83338,274,28.805,17178.90021,0
11671,2025-04-05 02:31:00,596.43,596.44,596.3,596.43,43.877,2025-04-05 02:31:59.999,26167.92677,219,23.283,13886.0353,0
11672,2025-04-05 02:32:00,596.43,596.56,596.42,596.56,68.669,2025-04-05 02:32:59.999,40957.82709,198,49.806,29706.98469,0
11673,2025-04-05 02:33:00,596.55,596.8,596.55,596.74,37.875,2025-04-05 02:33:59.999,22600.63784,277,28.647,17093.60831,0
11674,2025-04-05 02:34:00,596.74,596.84,596.71,596.72,38.688,2025-04-05 02:34:59.999,23088.07965,246,28.029,16727.10464,0
11675,2025-04-05 02:35:00,596.71,596.93,596.61,596.92,52.056,2025-04-05 02:35:59.999,31067.9206,378,45.455,27128.7147,0
11676,2025-04-05 02:36:00,596.93,597.3,596.93,597.3,54.065,2025-04-05 02:36:59.999,32284.36477,370,47.808,28547.75563,0
11677,2025-04-05 02:37:00,597.3,597.53,597.29,597.52,48.481,2025-04-05 02:37:59.999,28963.19239,208,36.746,21951.83544,0
11678,2025-04-05 02:38:00,597.52,597.52,597.39,597.39,31.065,2025-04-05 02:38:59.999,18558.72442,168,27.739,16571.67723,0
11679,2025-04-05 02:39:00,597.4,597.52,597.4,597.5,39.436,2025-04-05 02:39:59.999,23563.21435,162,31.011,18529.30763,0
11680,2025-04-05 02:40:00,597.51,597.66,597.5,597.56,77.047,2025-04-05 02:40:59.999,46042.4649,294,35.913,21459.96313,0
11681,2025-04-05 02:41:00,597.56,597.65,597.55,597.63,23.409,2025-04-05 02:41:59.999,13990.20359,143,20.31,12138.1254,0
11682,2025-04-05 02:42:00,597.62,597.66,597.61,597.65,36.076,2025-04-05 02:42:59.999,21560.36334,141,30.4,18168.1703,0
11683,2025-04-05 02:43:00,597.66,597.78,597.66,597.72,65.25,2025-04-05 02:43:59.999,39001.55608,200,50.016,29895.86011,0
11684,2025-04-05 02:44:00,597.72,597.92,597.68,597.92,28.564,2025-04-05 02:44:59.999,17075.844,237,26.98,16128.86597,0
11685,2025-04-05 02:45:00,597.91,597.96,597.81,597.81,57.771,2025-04-05 02:45:59.999,34541.09435,277,37.514,22429.49333,0
11686,2025-04-05 02:46:00,597.83,597.83,597.64,597.71,33.88,2025-04-05 02:46:59.999,20250.80086,229,21.379,12778.79491,0
11687,2025-04-05 02:47:00,597.7,597.94,597.67,597.89,35.905,2025-04-05 02:47:59.999,21464.27063,223,27.846,16646.49335,0
11688,2025-04-05 02:48:00,597.89,597.89,597.81,597.82,41.126,2025-04-05 02:48:59.999,24586.27102,101,34.582,20674.17385,0
11689,2025-04-05 02:49:00,597.82,597.82,597.5,597.53,49.222,2025-04-05 02:49:59.999,29417.89331,238,26.753,15989.23289,0
11690,2025-04-05 02:50:00,597.54,597.54,597.39,597.4,30.735,2025-04-05 02:50:59.999,18364.1533,124,21.931,13103.69035,0
11691,2025-04-05 02:51:00,597.4,597.55,597.39,597.45,33.763,2025-04-05 02:51:59.999,20173.45509,218,27.664,16529.29465,0
11692,2025-04-05 02:52:00,597.44,597.48,597.25,597.26,44.622,2025-04-05 02:52:59.999,26655.59916,255,27.396,16365.72115,0
11693,2025-04-05 02:53:00,597.25,597.3,597.25,597.3,29.401,2025-04-05 02:53:59.999,17561.00861,89,17.477,10438.92377,0
11694,2025-04-05 02:54:00,597.3,597.33,597.29,597.33,25.68,2025-04-05 02:54:59.999,15339.07122,96,21.612,12909.21228,0
11695,2025-04-05 02:55:00,597.33,597.38,597.26,597.35,34.501,2025-04-05 02:55:59.999,20607.7957,216,23.95,14305.56261,0
11696,2025-04-05 02:56:00,597.34,597.34,597.11,597.28,67.038,2025-04-05 02:56:59.999,40031.61316,265,43.576,26021.66857,0
11697,2025-04-05 02:57:00,597.28,597.41,597.28,597.4,22.755,2025-04-05 02:57:59.999,13593.53954,140,19.693,11764.4183,0
11698,2025-04-05 02:58:00,597.4,597.61,597.4,597.53,49.713,2025-04-05 02:58:59.999,29706.26829,251,37.687,22520.17418,0
11699,2025-04-05 02:59:00,597.53,597.53,597.44,597.45,55.46,2025-04-05 02:59:59.999,33135.47941,137,24.178,14445.61443,0
11700,2025-04-05 03:00:00,597.44,597.5,597.4,597.41,59.275,2025-04-05 03:00:59.999,35414.45888,275,31.59,18873.98802,0
11701,2025-04-05 03:01:00,597.4,597.41,597.3,597.4,33.754,2025-04-05 03:01:59.999,20163.75636,231,28.663,17122.62194,0
11702,2025-04-05 03:02:00,597.41,597.88,597.4,597.8,46.476,2025-04-05 03:02:59.999,27778.3797,430,33.627,20097.3451,0
11703,2025-04-05 03:03:00,597.81,597.81,597.71,597.71,29.377,2025-04-05 03:03:59.999,17561.20435,145,21.73,12989.92572,0
11704,2025-04-05 03:04:00,597.71,597.71,597.57,597.59,36.737,2025-04-05 03:04:59.999,21954.40522,195,21.12,12621.4722,0
11705,2025-04-05 03:05:00,597.6,597.6,597.23,597.3,39.652,2025-04-05 03:05:59.999,23688.43758,297,24.063,14375.85109,0
11706,2025-04-05 03:06:00,597.3,597.48,597.3,597.47,27.525,2025-04-05 03:06:59.999,16442.72135,170,21.128,12621.51809,0
11707,2025-04-05 03:07:00,597.48,597.6,597.45,597.6,38.018,2025-04-05 03:07:59.999,22716.85455,242,34.635,20695.44129,0
11708,2025-04-05 03:08:00,597.59,597.64,597.59,597.63,27.136,2025-04-05 03:08:59.999,16217.42991,147,23.729,14181.30622,0
11709,2025-04-05 03:09:00,597.64,597.64,597.41,597.41,58.457,2025-04-05 03:09:59.999,34927.84047,252,32.14,19203.07761,0
11710,2025-04-05 03:10:00,597.41,597.57,597.41,597.42,35.186,2025-04-05 03:10:59.999,21024.13732,197,30.331,18123.20736,0
11711,2025-04-05 03:11:00,597.41,597.49,597.41,597.49,28.99,2025-04-05 03:11:59.999,17319.83837,108,23.706,14163.00744,0
11712,2025-04-05 03:12:00,597.48,597.49,597.26,597.26,42.079,2025-04-05 03:12:59.999,25136.69582,157,28.201,16846.6352,0
11713,2025-04-05 03:13:00,597.27,597.27,597.2,597.27,40.416,2025-04-05 03:13:59.999,24138.98814,170,25.846,15436.93504,0
11714,2025-04-05 03:14:00,597.27,597.37,597.23,597.23,38.676,2025-04-05 03:14:59.999,23102.60541,171,32.763,19570.47398,0
11715,2025-04-05 03:15:00,597.23,597.48,597.21,597.48,33.544,2025-04-05 03:15:59.999,20035.62196,260,28.07,16766.2191,0
11716,2025-04-05 03:16:00,597.48,597.49,597.23,597.24,47.648,2025-04-05 03:16:59.999,28461.96304,188,21.673,12946.93079,0
11717,2025-04-05 03:17:00,597.23,597.49,597.23,597.49,214.439,2025-04-05 03:17:59.999,128097.04277,214,201.066,120107.0273,0
11718,2025-04-05 03:18:00,597.49,597.49,597.4,597.41,30.245,2025-04-05 03:18:59.999,18069.44806,106,20.599,12306.77941,0
11719,2025-04-05 03:19:00,597.41,597.5,597.41,597.45,47.329,2025-04-05 03:19:59.999,28277.86772,187,30.425,18178.4103,0
11720,2025-04-05 03:20:00,597.45,597.45,597.17,597.17,136.415,2025-04-05 03:20:59.999,81485.73364,248,27.088,16179.82201,0
11721,2025-04-05 03:21:00,597.18,597.45,597.18,597.38,144.433,2025-04-05 03:21:59.999,86270.73421,261,134.86,80551.74479,0
11722,2025-04-05 03:22:00,597.38,597.38,597.3,597.36,42.199,2025-04-05 03:22:59.999,25206.92711,134,32.792,19587.79242,0
11723,2025-04-05 03:23:00,597.36,597.46,597.27,597.28,83.236,2025-04-05 03:23:59.999,49721.24713,232,20.834,12445.13857,0
11724,2025-04-05 03:24:00,597.28,597.31,597.27,597.3,35.453,2025-04-05 03:24:59.999,21175.54262,114,34.304,20489.26187,0
11725,2025-04-05 03:25:00,597.31,597.41,597.3,597.33,29.021,2025-04-05 03:25:59.999,17335.70356,134,19.927,11903.29599,0
11726,2025-04-05 03:26:00,597.33,597.33,596.85,596.85,222.251,2025-04-05 03:26:59.999,132669.7672,317,24.23,14464.37437,0
11727,2025-04-05 03:27:00,596.85,596.9,596.79,596.79,41.802,2025-04-05 03:27:59.999,24950.19921,185,30.561,18240.79547,0
11728,2025-04-05 03:28:00,596.79,596.8,596.61,596.62,41.568,2025-04-05 03:28:59.999,24804.52315,306,20.715,12360.97496,0
11729,2025-04-05 03:29:00,596.62,596.69,596.61,596.61,53.783,2025-04-05 03:29:59.999,32089.88906,189,34.02,20297.92067,0
11730,2025-04-05 03:30:00,596.62,596.66,596.61,596.66,35.218,2025-04-05 03:30:59.999,21012.3074,197,29.517,17610.92117,0
11731,2025-04-05 03:31:00,596.66,596.91,596.65,596.9,82.983,2025-04-05 03:31:59.999,49523.23821,253,60.904,36346.4531,0
11732,2025-04-05 03:32:00,596.91,597.09,596.9,597.0,127.898,2025-04-05 03:32:59.999,76348.3491,319,45.558,27196.19011,0
11733,2025-04-05 03:33:00,597.0,597.08,597.0,597.08,24.41,2025-04-05 03:33:59.999,14573.2084,124,20.013,11948.12418,0
11734,2025-04-05 03:34:00,597.08,597.08,596.88,596.89,71.335,2025-04-05 03:34:59.999,42586.67527,228,19.291,11517.67585,0
11735,2025-04-05 03:35:00,596.89,596.99,596.69,596.99,185.054,2025-04-05 03:35:59.999,110452.62061,339,121.055,72256.3784,0
11736,2025-04-05 03:36:00,596.99,597.2,596.99,597.19,90.965,2025-04-05 03:36:59.999,54315.6386,275,88.125,52619.67562,0
11737,2025-04-05 03:37:00,597.18,597.19,597.13,597.13,66.273,2025-04-05 03:37:59.999,39575.7877,113,31.661,18906.81109,0
11738,2025-04-05 03:38:00,597.14,597.19,597.08,597.08,42.488,2025-04-05 03:38:59.999,25371.57898,142,29.702,17736.3227,0
11739,2025-04-05 03:39:00,597.08,597.08,596.9,596.9,82.246,2025-04-05 03:39:59.999,49102.19185,177,29.14,17396.77202,0
11740,2025-04-05 03:40:00,596.91,596.94,596.85,596.94,68.447,2025-04-05 03:40:59.999,40855.54241,237,62.462,37283.15807,0
11741,2025-04-05 03:41:00,596.94,596.94,596.77,596.82,41.087,2025-04-05 03:41:59.999,24522.49626,209,26.163,15614.69847,0
11742,2025-04-05 03:42:00,596.81,596.9,596.72,596.73,136.574,2025-04-05 03:42:59.999,81512.5039,280,28.097,16769.07328,0
11743,2025-04-05 03:43:00,596.72,596.73,596.56,596.58,32.239,2025-04-05 03:43:59.999,19234.88582,211,21.025,12544.4335,0
11744,2025-04-05 03:44:00,596.57,596.63,596.57,596.62,30.021,2025-04-05 03:44:59.999,17911.00666,116,25.97,15494.10512,0
11745,2025-04-05 03:45:00,596.63,596.63,596.43,596.63,107.595,2025-04-05 03:45:59.999,64186.16331,375,31.841,18995.30313,0
11746,2025-04-05 03:46:00,596.63,596.63,596.62,596.62,42.434,2025-04-05 03:46:59.999,25317.27686,142,30.378,18124.42614,0
11747,2025-04-05 03:47:00,596.63,596.63,596.45,596.45,41.818,2025-04-05 03:47:59.999,24944.92194,199,22.014,13131.38062,0
11748,2025-04-05 03:48:00,596.45,596.46,596.38,596.39,44.166,2025-04-05 03:48:59.999,26341.3379,180,20.822,12418.70881,0
11749,2025-04-05 03:49:00,596.39,596.55,596.31,596.54,56.335,2025-04-05 03:49:59.999,33598.92258,278,32.474,19368.76746,0
11750,2025-04-05 03:50:00,596.55,596.55,596.43,596.43,32.988,2025-04-05 03:50:59.999,19677.63221,103,18.78,11202.65682,0
11751,2025-04-05 03:51:00,596.44,596.44,596.25,596.34,47.155,2025-04-05 03:51:59.999,28118.77156,256,22.921,13667.48867,0
11752,2025-04-05 03:52:00,596.35,596.35,596.17,596.22,56.324,2025-04-05 03:52:59.999,33581.52323,195,18.032,10750.53484,0
11753,2025-04-05 03:53:00,596.22,596.22,596.18,596.21,45.405,2025-04-05 03:53:59.999,27070.45428,129,21.728,12954.3413,0
11754,2025-04-05 03:54:00,596.21,596.21,596.2,596.2,25.323,2025-04-05 03:54:59.999,15097.7932,94,22.06,13152.3926,0
11755,2025-04-05 03:55:00,596.21,596.21,596.04,596.05,29.483,2025-04-05 03:55:59.999,17575.67239,179,20.079,11969.65024,0
11756,2025-04-05 03:56:00,596.04,596.26,596.04,596.08,180.352,2025-04-05 03:56:59.999,107522.11198,336,115.482,68846.15561,0
11757,2025-04-05 03:57:00,596.08,596.15,596.07,596.14,54.188,2025-04-05 03:57:59.999,32302.98659,126,51.974,30983.17089,0
11758,2025-04-05 03:58:00,596.15,596.19,596.07,596.19,36.661,2025-04-05 03:58:59.999,21854.90258,167,23.014,13719.5618,0
11759,2025-04-05 03:59:00,596.19,596.23,596.12,596.12,32.471,2025-04-05 03:59:59.999,19358.53386,154,17.125,10209.02063,0
11760,2025-04-05 04:00:00,596.12,596.13,595.99,596.0,193.128,2025-04-05 04:00:59.999,115115.22121,377,36.215,21585.13279,0
11761,2025-04-05 04:01:00,596.0,596.3,595.99,596.3,260.71,2025-04-05 04:01:59.999,155388.8457,248,257.769,153635.34411,0
11762,2025-04-05 04:02:00,596.29,596.3,596.2,596.29,54.805,2025-04-05 04:02:59.999,32677.08517,215,33.4,19914.85095,0
11763,2025-04-05 04:03:00,596.28,596.29,596.18,596.23,41.305,2025-04-05 04:03:59.999,24626.96227,165,22.262,13273.18939,0
11764,2025-04-05 04:04:00,596.23,596.55,596.23,596.54,43.253,2025-04-05 04:04:59.999,25798.96108,277,41.607,24817.14062,0
11765,2025-04-05 04:05:00,596.55,596.65,596.54,596.61,33.649,2025-04-05 04:05:59.999,20074.55738,208,27.09,16161.28259,0
11766,2025-04-05 04:06:00,596.61,596.77,596.6,596.76,24.221,2025-04-05 04:06:59.999,14452.59114,172,22.486,13417.36674,0
11767,2025-04-05 04:07:00,596.76,596.76,596.7,596.7,46.036,2025-04-05 04:07:59.999,27470.57661,127,30.075,17946.5312,0
11768,2025-04-05 04:08:00,596.7,596.71,596.49,596.54,63.733,2025-04-05 04:08:59.999,38021.50282,258,24.816,14804.43919,0
11769,2025-04-05 04:09:00,596.53,596.7,596.48,596.7,84.247,2025-04-05 04:09:59.999,50257.56336,300,30.201,18017.05675,0
11770,2025-04-05 04:10:00,596.69,596.87,596.69,596.83,34.55,2025-04-05 04:10:59.999,20618.66251,184,27.885,16641.12498,0
11771,2025-04-05 04:11:00,596.83,597.0,596.83,596.99,29.25,2025-04-05 04:11:59.999,17461.00654,174,20.993,12531.70035,0
11772,2025-04-05 04:12:00,597.0,597.07,596.99,597.06,23.983,2025-04-05 04:12:59.999,14317.94893,149,20.881,12466.03926,0
11773,2025-04-05 04:13:00,597.07,597.07,597.06,597.07,34.332,2025-04-05 04:13:59.999,20498.52181,102,25.789,15397.83823,0
11774,2025-04-05 04:14:00,597.07,597.23,597.06,597.23,22.916,2025-04-05 04:14:59.999,13684.40198,184,22.039,13160.67795,0
11775,2025-04-05 04:15:00,597.23,597.23,596.87,596.89,117.13,2025-04-05 04:15:59.999,69927.19826,381,29.066,17354.74352,0
11776,2025-04-05 04:16:00,596.9,597.01,596.81,597.0,39.619,2025-04-05 04:16:59.999,23648.35317,263,23.778,14193.08797,0
11777,2025-04-05 04:17:00,597.01,597.01,596.83,596.91,33.818,2025-04-05 04:17:59.999,20184.95784,181,20.077,11983.45612,0
11778,2025-04-05 04:18:00,596.91,596.96,596.89,596.89,26.95,2025-04-05 04:18:59.999,16087.17031,162,21.333,12734.25158,0
11779,2025-04-05 04:19:00,596.89,596.96,596.89,596.95,27.926,2025-04-05 04:19:59.999,16669.94881,133,24.555,14657.69448,0
11780,2025-04-05 04:20:00,596.96,596.96,596.73,596.73,35.671,2025-04-05 04:20:59.999,21292.5589,209,18.881,11271.20176,0
11781,2025-04-05 04:21:00,596.73,596.99,596.73,596.96,44.52,2025-04-05 04:21:59.999,26574.88762,283,39.519,23589.47374,0
11782,2025-04-05 04:22:00,596.96,596.96,596.59,596.63,91.41,2025-04-05 04:22:59.999,54544.04188,374,21.711,12953.44502,0
11783,2025-04-05 04:23:00,596.63,596.8,596.6,596.63,68.337,2025-04-05 04:23:59.999,40774.15547,318,41.903,25002.16471,0
11784,2025-04-05 04:24:00,596.63,596.63,596.62,596.63,23.066,2025-04-05 04:24:59.999,13761.85497,72,21.805,13009.51715,0
11785,2025-04-05 04:25:00,596.63,596.96,596.62,596.83,40.394,2025-04-05 04:25:59.999,24104.9049,323,37.837,22578.74801,0
11786,2025-04-05 04:26:00,596.82,596.89,596.76,596.89,34.526,2025-04-05 04:26:59.999,20604.98226,199,26.26,15671.89907,0
11787,2025-04-05 04:27:00,596.9,597.04,596.89,597.0,42.307,2025-04-05 04:27:59.999,25255.61973,259,28.405,16956.83821,0
11788,2025-04-05 04:28:00,597.0,597.1,597.0,597.05,35.631,2025-04-05 04:28:59.999,21274.26166,220,24.553,14659.99943,0
11789,2025-04-05 04:29:00,597.05,597.09,597.04,597.09,60.857,2025-04-05 04:29:59.999,36335.75994,127,50.682,30260.4853,0
11790,2025-04-05 04:30:00,597.09,597.12,596.97,597.02,91.649,2025-04-05 04:30:59.999,54720.79472,332,31.11,18574.10631,0
11791,2025-04-05 04:31:00,597.02,597.15,597.0,597.0,45.108,2025-04-05 04:31:59.999,26932.26043,275,25.641,15309.21609,0
11792,2025-04-05 04:32:00,597.01,597.01,596.8,596.81,41.605,2025-04-05 04:32:59.999,24835.02534,181,37.839,22587.15939,0
11793,2025-04-05 04:33:00,596.81,596.94,596.8,596.94,41.336,2025-04-05 04:33:59.999,24673.63972,212,33.714,20123.88387,0
11794,2025-04-05 04:34:00,596.93,596.97,596.93,596.96,26.653,2025-04-05 04:34:59.999,15910.58304,107,22.037,13155.10484,0
11795,2025-04-05 04:35:00,596.97,596.97,596.75,596.84,37.534,2025-04-05 04:35:59.999,22402.08143,257,18.624,11115.06517,0
11796,2025-04-05 04:36:00,596.83,596.84,596.74,596.74,50.113,2025-04-05 04:36:59.999,29907.64257,214,29.395,17543.5787,0
11797,2025-04-05 04:37:00,596.74,596.75,596.59,596.6,80.756,2025-04-05 04:37:59.999,48180.97285,218,19.547,11662.34566,0
11798,2025-04-05 04:38:00,596.59,596.7,596.59,596.69,76.598,2025-04-05 04:38:59.999,45700.36308,223,32.787,19561.44148,0
11799,2025-04-05 04:39:00,596.7,596.84,596.69,596.84,32.513,2025-04-05 04:39:59.999,19402.21294,213,20.47,12215.84486,0
11800,2025-04-05 04:40:00,596.84,596.91,596.83,596.91,59.867,2025-04-05 04:40:59.999,35732.26846,264,54.96,32803.44004,0
11801,2025-04-05 04:41:00,596.91,597.07,596.91,597.07,76.314,2025-04-05 04:41:59.999,45562.63909,292,27.391,16352.73432,0
11802,2025-04-05 04:42:00,597.06,597.07,597.05,597.05,60.792,2025-04-05 04:42:59.999,36296.61777,175,48.614,29025.65828,0
11803,2025-04-05 04:43:00,597.06,597.06,596.8,596.81,60.812,2025-04-05 04:43:59.999,36299.04444,303,36.162,21583.84896,0
11804,2025-04-05 04:44:00,596.81,596.81,596.65,596.66,41.013,2025-04-05 04:44:59.999,24475.90923,243,23.734,14164.08534,0
11805,2025-04-05 04:45:00,596.65,596.66,596.34,596.42,52.108,2025-04-05 04:45:59.999,31079.14269,377,33.99,20272.11285,0
11806,2025-04-05 04:46:00,596.42,596.58,596.42,596.44,144.849,2025-04-05 04:46:59.999,86403.84325,315,33.474,19966.47197,0
11807,2025-04-05 04:47:00,596.44,596.52,596.35,596.5,58.511,2025-04-05 04:47:59.999,34898.0446,318,25.057,14944.7054,0
11808,2025-04-05 04:48:00,596.5,596.51,596.37,596.37,27.746,2025-04-05 04:48:59.999,16549.50099,182,5.511,3286.88087,0
11809,2025-04-05 04:49:00,596.38,596.5,596.31,596.49,40.319,2025-04-05 04:49:59.999,24047.76693,267,11.333,6758.98171,0
11810,2025-04-05 04:50:00,596.48,596.49,596.25,596.25,45.766,2025-04-05 04:50:59.999,27292.47439,301,36.325,21662.62958,0
11811,2025-04-05 04:51:00,596.26,596.37,596.25,596.37,42.525,2025-04-05 04:51:59.999,25357.74848,185,38.473,22941.33406,0
11812,2025-04-05 04:52:00,596.37,596.37,596.13,596.13,34.721,2025-04-05 04:52:59.999,20703.19505,267,5.276,3146.01313,0
11813,2025-04-05 04:53:00,596.13,596.14,595.99,596.0,39.974,2025-04-05 04:53:59.999,23827.46242,180,13.134,7828.95506,0
11814,2025-04-05 04:54:00,596.0,596.0,595.83,595.83,22.184,2025-04-05 04:54:59.999,13220.72228,211,11.671,6955.6165,0
11815,2025-04-05 04:55:00,595.84,595.84,595.56,595.56,19.465,2025-04-05 04:55:59.999,11594.7634,329,4.154,2474.24744,0
11816,2025-04-05 04:56:00,595.56,595.87,595.56,595.87,61.208,2025-04-05 04:56:59.999,36460.79493,301,56.295,33534.02744,0
11817,2025-04-05 04:57:00,595.86,596.17,595.5,595.67,549.641,2025-04-05 04:57:59.999,327492.40241,710,71.476,42606.77791,0
11818,2025-04-05 04:58:00,595.66,595.75,595.66,595.75,26.466,2025-04-05 04:58:59.999,15765.07873,168,22.465,13381.78899,0
11819,2025-04-05 04:59:00,595.74,595.75,595.74,595.75,14.676,2025-04-05 04:59:59.999,8743.16947,248,8.923,5315.87725,0
11820,2025-04-05 05:00:00,595.74,595.75,595.0,595.59,1138.404,2025-04-05 05:00:59.999,677589.55774,928,384.147,228606.47451,0
11821,2025-04-05 05:01:00,595.6,595.81,595.56,595.57,36.571,2025-04-05 05:01:59.999,21784.68569,426,23.107,13764.50167,0
11822,2025-04-05 05:02:00,595.57,595.57,595.43,595.51,31.322,2025-04-05 05:02:59.999,18652.75493,155,7.338,4370.28281,0
11823,2025-04-05 05:03:00,595.52,595.67,595.51,595.59,38.729,2025-04-05 05:03:59.999,23066.54345,297,24.13,14370.93782,0
11824,2025-04-05 05:04:00,595.58,595.83,595.58,595.82,44.9,2025-04-05 05:04:59.999,26745.92232,285,34.293,20427.27363,0
11825,2025-04-05 05:05:00,595.83,596.18,595.82,596.18,28.828,2025-04-05 05:05:59.999,17183.13008,323,25.31,15086.23217,0
11826,2025-04-05 05:06:00,596.18,596.39,596.17,596.39,17.233,2025-04-05 05:06:59.999,10275.01285,264,12.533,7472.47927,0
11827,2025-04-05 05:07:00,596.4,596.58,596.3,596.3,28.536,2025-04-05 05:07:59.999,17019.92917,378,13.666,8151.28362,0
11828,2025-04-05 05:08:00,596.31,596.36,596.25,596.27,21.767,2025-04-05 05:08:59.999,12979.55546,201,15.373,9166.6999,0
11829,2025-04-05 05:09:00,596.28,596.31,596.27,596.31,5.286,2025-04-05 05:09:59.999,3151.94253,118,3.268,1948.65961,0
11830,2025-04-05 05:10:00,596.3,596.48,596.3,596.47,9.275,2025-04-05 05:10:59.999,5532.03176,149,6.494,3873.28117,0
11831,2025-04-05 05:11:00,596.48,596.5,596.33,596.34,17.534,2025-04-05 05:11:59.999,10458.02868,207,5.744,3426.01802,0
11832,2025-04-05 05:12:00,596.33,596.33,596.24,596.24,9.284,2025-04-05 05:12:59.999,5535.6941,173,5.208,3105.29123,0
11833,2025-04-05 05:13:00,596.25,596.5,596.24,596.45,32.696,2025-04-05 05:13:59.999,19500.93392,333,17.652,10527.96626,0
11834,2025-04-05 05:14:00,596.44,596.47,596.44,596.46,15.797,2025-04-05 05:14:59.999,9422.26713,107,12.839,7657.95017,0
11835,2025-04-05 05:15:00,596.47,596.58,596.46,596.49,5.543,2025-04-05 05:15:59.999,3306.53956,165,1.803,1075.52015,0
11836,2025-04-05 05:16:00,596.5,596.5,596.15,596.18,102.541,2025-04-05 05:16:59.999,61160.64786,344,9.48,5653.48925,0
11837,2025-04-05 05:17:00,596.19,596.43,596.18,596.43,17.443,2025-04-05 05:17:59.999,10401.49271,254,10.552,6292.23194,0
11838,2025-04-05 05:18:00,596.42,596.59,596.42,596.58,14.525,2025-04-05 05:18:59.999,8664.30599,158,6.795,4053.5152,0
11839,2025-04-05 05:19:00,596.59,596.59,596.52,596.53,24.29,2025-04-05 05:19:59.999,14490.13536,129,11.119,6632.83464,0
11840,2025-04-05 05:20:00,596.53,596.54,596.52,596.54,50.397,2025-04-05 05:20:59.999,30063.29552,112,37.637,22451.61101,0
11841,2025-04-05 05:21:00,596.53,596.71,596.53,596.71,26.189,2025-04-05 05:21:59.999,15624.87657,222,25.282,15083.76458,0
11842,2025-04-05 05:22:00,596.71,596.71,596.48,596.49,32.536,2025-04-05 05:22:59.999,19412.61455,222,7.972,4756.53286,0
11843,2025-04-05 05:23:00,596.49,596.49,596.35,596.36,22.773,2025-04-05 05:23:59.999,13582.29879,181,2.846,1697.34331,0
11844,2025-04-05 05:24:00,596.36,596.36,596.32,596.35,30.01,2025-04-05 05:24:59.999,17895.9696,117,23.737,14155.13127,0
11845,2025-04-05 05:25:00,596.34,596.53,596.34,596.52,40.16,2025-04-05 05:25:59.999,23951.81269,201,38.496,22959.41707,0
11846,2025-04-05 05:26:00,596.53,596.58,596.46,596.46,21.239,2025-04-05 05:26:59.999,12669.96432,192,8.377,4997.21322,0
11847,2025-04-05 05:27:00,596.47,596.47,596.27,596.4,25.711,2025-04-05 05:27:59.999,15332.59471,277,6.088,3630.78999,0
11848,2025-04-05 05:28:00,596.4,596.4,596.31,596.37,15.759,2025-04-05 05:28:59.999,9397.45163,155,3.083,1838.49153,0
11849,2025-04-05 05:29:00,596.37,596.5,596.37,596.5,11.911,2025-04-05 05:29:59.999,7104.65026,179,9.864,5883.66079,0
11850,2025-04-05 05:30:00,596.49,596.53,596.41,596.42,33.401,2025-04-05 05:30:59.999,19923.98773,224,20.958,12501.59555,0
11851,2025-04-05 05:31:00,596.42,596.47,596.3,596.31,23.882,2025-04-05 05:31:59.999,14243.48309,218,16.038,9565.39777,0
11852,2025-04-05 05:32:00,596.31,596.31,596.12,596.12,12.042,2025-04-05 05:32:59.999,7179.25962,190,8.009,4774.68345,0
11853,2025-04-05 05:33:00,596.11,596.12,595.88,596.0,116.87,2025-04-05 05:33:59.999,69653.22754,223,6.508,3878.79032,0
11854,2025-04-05 05:34:00,596.0,596.0,595.99,595.99,14.605,2025-04-05 05:34:59.999,8704.53823,106,10.428,6215.088,0
11855,2025-04-05 05:35:00,595.99,596.0,595.99,596.0,7.371,2025-04-05 05:35:59.999,4393.0911,77,4.881,2909.076,0
11856,2025-04-05 05:36:00,596.0,596.2,595.99,596.14,20.237,2025-04-05 05:36:59.999,12062.54034,288,16.673,9937.97821,0
11857,2025-04-05 05:37:00,596.14,596.14,595.97,595.98,16.753,2025-04-05 05:37:59.999,9985.23655,196,7.165,4270.3304,0
11858,2025-04-05 05:38:00,595.98,595.98,595.89,595.9,26.359,2025-04-05 05:38:59.999,15708.58896,132,9.814,5848.5564,0
11859,2025-04-05 05:39:00,595.9,595.9,595.81,595.82,21.393,2025-04-05 05:39:59.999,12746.70628,144,3.207,1910.87546,0
11860,2025-04-05 05:40:00,595.82,595.91,595.78,595.79,64.009,2025-04-05 05:40:59.999,38141.51382,273,11.773,7015.17112,0
11861,2025-04-05 05:41:00,595.79,595.81,595.72,595.73,18.308,2025-04-05 05:41:59.999,10907.23702,157,5.929,3532.40062,0
11862,2025-04-05 05:42:00,595.72,595.74,595.72,595.74,19.097,2025-04-05 05:42:59.999,11376.77964,103,14.527,8654.294,0
11863,2025-04-05 05:43:00,595.74,595.74,595.56,595.56,12.052,2025-04-05 05:43:59.999,7179.32027,225,1.746,1040.13764,0
11864,2025-04-05 05:44:00,595.56,595.56,595.53,595.54,20.246,2025-04-05 05:44:59.999,12057.61941,141,12.679,7551.0991,0
11865,2025-04-05 05:45:00,595.54,595.54,595.25,595.36,67.314,2025-04-05 05:45:59.999,40079.48463,430,34.919,20791.72145,0
11866,2025-04-05 05:46:00,595.37,595.37,595.32,595.32,30.252,2025-04-05 05:46:59.999,18010.69923,111,11.121,6620.92797,0
11867,2025-04-05 05:47:00,595.32,595.33,595.32,595.32,13.818,2025-04-05 05:47:59.999,8226.21893,94,8.717,5189.49161,0
11868,2025-04-05 05:48:00,595.33,595.33,595.32,595.32,25.569,2025-04-05 05:48:59.999,15221.86279,100,12.571,7483.89343,0
11869,2025-04-05 05:49:00,595.33,595.33,595.26,595.26,26.675,2025-04-05 05:49:59.999,15879.8151,123,10.203,6074.11699,0
11870,2025-04-05 05:50:00,595.26,595.26,595.24,595.24,19.101,2025-04-05 05:50:59.999,11369.84675,102,4.597,2736.40244,0
11871,2025-04-05 05:51:00,595.25,595.25,595.1,595.1,21.828,2025-04-05 05:51:59.999,12992.07789,208,6.89,4101.01119,0
11872,2025-04-05 05:52:00,595.1,595.11,595.0,595.01,57.393,2025-04-05 05:52:59.999,34153.6594,191,4.026,2395.65667,0
11873,2025-04-05 05:53:00,595.01,595.01,594.89,594.92,35.878,2025-04-05 05:53:59.999,21346.45059,175,10.663,6344.55598,0
11874,2025-04-05 05:54:00,594.92,595.1,594.63,594.86,344.927,2025-04-05 05:54:59.999,205187.793,516,41.848,24894.94336,0
11875,2025-04-05 05:55:00,594.87,594.87,594.8,594.8,54.063,2025-04-05 05:55:59.999,32158.13313,168,15.858,9432.68332,0
11876,2025-04-05 05:56:00,594.8,594.81,594.78,594.78,18.832,2025-04-05 05:56:59.999,11201.21961,84,1.716,1020.6614,0
11877,2025-04-05 05:57:00,594.79,595.06,594.78,595.06,238.576,2025-04-05 05:57:59.999,141924.91012,316,235.104,139859.61424,0
11878,2025-04-05 05:58:00,595.06,595.15,595.05,595.14,78.509,2025-04-05 05:58:59.999,46720.51501,180,74.309,44221.1767,0
11879,2025-04-05 05:59:00,595.15,595.15,595.1,595.1,92.005,2025-04-05 05:59:59.999,54753.32359,139,11.526,6859.56234,0
11880,2025-04-05 06:00:00,595.09,595.1,594.98,594.98,52.679,2025-04-05 06:00:59.999,31346.69373,363,14.291,8504.43502,0
11881,2025-04-05 06:01:00,594.97,594.97,594.84,594.85,46.024,2025-04-05 06:01:59.999,27380.42074,190,15.62,9292.11716,0
11882,2025-04-05 06:02:00,594.84,594.85,594.8,594.8,31.844,2025-04-05 06:02:59.999,18941.53485,201,23.856,14189.99132,0
11883,2025-04-05 06:03:00,594.8,595.16,594.8,594.83,238.76,2025-04-05 06:03:59.999,142072.35754,572,111.017,66053.28744,0
11884,2025-04-05 06:04:00,594.82,594.82,594.56,594.59,37.602,2025-04-05 06:04:59.999,22360.71651,308,6.958,4137.15305,0
11885,2025-04-05 06:05:00,594.6,594.79,594.59,594.78,47.227,2025-04-05 06:05:59.999,28084.84533,219,12.674,7536.78238,0
11886,2025-04-05 06:06:00,594.78,594.89,594.77,594.88,25.448,2025-04-05 06:06:59.999,15136.93992,165,12.767,7594.12469,0
11887,2025-04-05 06:07:00,594.89,595.0,594.88,595.0,14.747,2025-04-05 06:07:59.999,8773.40498,122,8.521,5069.5129,0
11888,2025-04-05 06:08:00,595.0,595.0,594.99,594.99,38.149,2025-04-05 06:08:59.999,22698.56633,119,29.282,17422.79,0
11889,2025-04-05 06:09:00,595.0,595.15,594.99,595.0,123.012,2025-04-05 06:09:59.999,73197.79106,331,87.454,52037.42573,0
11890,2025-04-05 06:10:00,595.0,595.0,594.84,594.85,208.402,2025-04-05 06:10:59.999,123986.50625,348,37.798,22486.87956,0
11891,2025-04-05 06:11:00,594.85,595.01,594.84,595.01,104.235,2025-04-05 06:11:59.999,62009.50868,264,91.065,54174.39908,0
11892,2025-04-05 06:12:00,595.01,595.09,595.0,595.08,71.576,2025-04-05 06:12:59.999,42593.37934,188,53.262,31695.08734,0
11893,2025-04-05 06:13:00,595.09,595.11,595.06,595.06,77.404,2025-04-05 06:13:59.999,46061.91919,178,46.54,27695.37229,0
11894,2025-04-05 06:14:00,595.07,595.2,595.0,595.19,155.406,2025-04-05 06:14:59.999,92473.90706,249,54.557,32466.10617,0
11895,2025-04-05 06:15:00,595.19,595.59,595.19,595.59,98.373,2025-04-05 06:15:59.999,58559.54053,314,91.317,54358.37492,0
11896,2025-04-05 06:16:00,595.59,595.59,595.2,595.21,87.57,2025-04-05 06:16:59.999,52131.96217,309,11.899,7082.65494,0
11897,2025-04-05 06:17:00,595.22,595.22,595.0,595.01,32.65,2025-04-05 06:17:59.999,19431.69825,211,4.502,2678.82103,0
11898,2025-04-05 06:18:00,595.02,595.11,595.01,595.07,72.09,2025-04-05 06:18:59.999,42899.1625,217,37.531,22333.31932,0
11899,2025-04-05 06:19:00,595.07,595.07,595.03,595.04,8.738,2025-04-05 06:19:59.999,5199.47933,106,4.761,2833.0272,0
11900,2025-04-05 06:20:00,595.03,595.04,594.94,594.98,50.023,2025-04-05 06:20:59.999,29763.73724,125,3.11,1850.50192,0
11901,2025-04-05 06:21:00,594.97,594.98,594.97,594.98,14.823,2025-04-05 06:21:59.999,8819.28825,86,4.794,2852.33412,0
11902,2025-04-05 06:22:00,594.98,594.98,594.69,594.69,38.607,2025-04-05 06:22:59.999,22964.6404,291,13.755,8181.59718,0
11903,2025-04-05 06:23:00,594.69,594.81,594.69,594.8,29.415,2025-04-05 06:23:59.999,17494.66627,203,8.549,5084.3455,0
11904,2025-04-05 06:24:00,594.8,594.97,594.76,594.97,37.108,2025-04-05 06:24:59.999,22071.55909,228,32.837,19531.06806,0
11905,2025-04-05 06:25:00,594.96,594.99,594.9,594.99,44.779,2025-04-05 06:25:59.999,26641.864,179,13.009,7740.02129,0
11906,2025-04-05 06:26:00,594.99,594.99,594.81,594.81,5.209,2025-04-05 06:26:59.999,3098.92011,194,1.417,843.00898,0
11907,2025-04-05 06:27:00,594.82,594.85,594.7,594.84,24.771,2025-04-05 06:27:59.999,14733.1284,220,11.441,6804.5951,0
11908,2025-04-05 06:28:00,594.84,594.91,594.75,594.76,54.532,2025-04-05 06:28:59.999,32440.49331,218,39.033,23220.38599,0
11909,2025-04-05 06:29:00,594.75,594.76,594.75,594.76,15.391,2025-04-05 06:29:59.999,9153.91,74,11.275,6705.919,0
11910,2025-04-05 06:30:00,594.75,594.76,594.68,594.69,32.104,2025-04-05 06:30:59.999,19093.61063,337,17.992,10700.78665,0
11911,2025-04-05 06:31:00,594.69,594.69,594.58,594.58,15.401,2025-04-05 06:31:59.999,9157.7242,227,6.981,4151.11853,0
11912,2025-04-05 06:32:00,594.59,594.59,594.0,594.34,387.875,2025-04-05 06:32:59.999,230485.2434,541,17.927,10657.07539,0
11913,2025-04-05 06:33:00,594.34,594.35,594.25,594.28,74.054,2025-04-05 06:33:59.999,44011.86465,171,19.251,11441.30176,0
11914,2025-04-05 06:34:00,594.28,594.28,594.25,594.26,24.224,2025-04-05 06:34:59.999,14395.53474,114,4.714,2801.39818,0
11915,2025-04-05 06:35:00,594.26,594.26,594.08,594.08,58.432,2025-04-05 06:35:59.999,34718.90994,242,10.768,6398.2069,0
11916,2025-04-05 06:36:00,594.09,594.09,593.99,593.99,52.883,2025-04-05 06:36:59.999,31414.09976,229,17.283,10267.00328,0
11917,2025-04-05 06:37:00,594.0,594.0,593.83,593.9,122.87,2025-04-05 06:37:59.999,72980.08502,454,57.7,34271.28431,0
11918,2025-04-05 06:38:00,593.91,593.99,593.91,593.99,10.846,2025-04-05 06:38:59.999,6442.27218,124,5.323,3161.73511,0
11919,2025-04-05 06:39:00,593.99,593.99,593.82,593.82,25.073,2025-04-05 06:39:59.999,14891.18667,219,5.885,3495.20697,0
11920,2025-04-05 06:40:00,593.82,593.91,593.82,593.89,72.738,2025-04-05 06:40:59.999,43196.56708,209,33.631,19971.64772,0
11921,2025-04-05 06:41:00,593.89,593.89,593.26,593.46,152.855,2025-04-05 06:41:59.999,90723.07847,544,25.689,15246.70881,0
11922,2025-04-05 06:42:00,593.47,593.65,593.47,593.54,39.763,2025-04-05 06:42:59.999,23602.44462,270,23.888,14179.48213,0
11923,2025-04-05 06:43:00,593.54,593.57,593.41,593.41,65.135,2025-04-05 06:43:59.999,38658.80843,186,34.241,20323.36447,0
11924,2025-04-05 06:44:00,593.41,593.55,593.41,593.54,39.55,2025-04-05 06:44:59.999,23472.83334,169,22.055,13088.87994,0
11925,2025-04-05 06:45:00,593.54,593.83,593.53,593.83,20.068,2025-04-05 06:45:59.999,11913.64251,160,13.615,8083.18956,0
11926,2025-04-05 06:46:00,593.82,593.93,593.26,593.33,210.383,2025-04-05 06:46:59.999,124904.17142,579,57.553,34172.36332,0
11927,2025-04-05 06:47:00,593.34,593.34,593.01,593.2,221.099,2025-04-05 06:47:59.999,131149.98731,398,53.64,31819.3375,0
11928,2025-04-05 06:48:00,593.2,593.32,593.2,593.27,119.398,2025-04-05 06:48:59.999,70831.71839,205,57.159,33909.19409,0
11929,2025-04-05 06:49:00,593.27,593.27,593.23,593.24,55.085,2025-04-05 06:49:59.999,32678.44694,153,35.659,21154.34516,0
11930,2025-04-05 06:50:00,593.23,593.73,593.23,593.72,389.056,2025-04-05 06:50:59.999,230930.85832,697,295.432,175357.12162,0
11931,2025-04-05 06:51:00,593.73,593.74,593.72,593.73,73.1,2025-04-05 06:51:59.999,43401.64159,128,64.377,38222.61782,0
11932,2025-04-05 06:52:00,593.72,593.83,593.72,593.82,31.956,2025-04-05 06:52:59.999,18974.38948,182,13.754,8166.50985,0
11933,2025-04-05 06:53:00,593.82,593.95,593.82,593.95,59.829,2025-04-05 06:53:59.999,35530.47874,234,47.871,28428.26032,0
11934,2025-04-05 06:54:00,593.94,594.12,593.72,593.73,263.169,2025-04-05 06:54:59.999,156315.18927,512,21.817,12959.83053,0
11935,2025-04-05 06:55:00,593.72,593.73,593.26,593.26,266.522,2025-04-05 06:55:59.999,158194.45348,638,32.482,19275.446,0
11936,2025-04-05 06:56:00,593.27,593.64,593.26,593.63,170.928,2025-04-05 06:56:59.999,101430.37882,566,83.615,49616.74215,0
11937,2025-04-05 06:57:00,593.63,593.79,593.63,593.79,55.111,2025-04-05 06:57:59.999,32721.33327,207,33.044,19618.48433,0
11938,2025-04-05 06:58:00,593.79,593.9,593.79,593.9,59.491,2025-04-05 06:58:59.999,35327.00267,259,39.579,23502.78487,0
11939,2025-04-05 06:59:00,593.9,594.0,593.89,594.0,15.372,2025-04-05 06:59:59.999,9130.61715,130,13.505,8021.66118,0
11940,2025-04-05 07:00:00,594.0,594.07,593.87,593.89,111.691,2025-04-05 07:00:59.999,66345.29941,555,28.008,16636.88852,0
11941,2025-04-05 07:01:00,593.88,594.34,593.88,594.34,69.944,2025-04-05 07:01:59.999,41550.15012,441,59.412,35294.42038,0
11942,2025-04-05 07:02:00,594.33,594.34,594.09,594.09,39.634,2025-04-05 07:02:59.999,23549.54785,258,27.158,16136.58832,0
11943,2025-04-05 07:03:00,594.1,594.33,594.09,594.33,53.771,2025-04-05 07:03:59.999,31946.59455,256,30.209,17948.22893,0
11944,2025-04-05 07:04:00,594.33,594.33,594.06,594.07,154.646,2025-04-05 07:04:59.999,91905.39775,311,32.65,19404.01824,0
11945,2025-04-05 07:05:00,594.07,594.36,594.06,594.27,174.232,2025-04-05 07:05:59.999,103534.80463,538,72.997,43373.61902,0
11946,2025-04-05 07:06:00,594.28,594.44,594.27,594.44,60.97,2025-04-05 07:06:59.999,36236.87668,256,56.345,33488.07163,0
11947,2025-04-05 07:07:00,594.44,594.5,594.24,594.37,136.896,2025-04-05 07:07:59.999,81365.09925,453,103.616,61583.68923,0
11948,2025-04-05 07:08:00,594.37,594.5,594.37,594.49,143.305,2025-04-05 07:08:59.999,85186.25911,246,131.476,78154.53953,0
11949,2025-04-05 07:09:00,594.49,594.56,594.49,594.54,42.103,2025-04-05 07:09:59.999,25030.86502,172,32.873,19543.41503,0
11950,2025-04-05 07:10:00,594.55,594.68,594.54,594.67,102.665,2025-04-05 07:10:59.999,61044.14697,288,96.633,57457.66377,0
11951,2025-04-05 07:11:00,594.68,594.84,594.67,594.8,207.573,2025-04-05 07:11:59.999,123456.58008,294,159.948,95129.46065,0
11952,2025-04-05 07:12:00,594.8,594.94,594.79,594.8,33.482,2025-04-05 07:12:59.999,19916.9425,248,28.755,17104.92981,0
11953,2025-04-05 07:13:00,594.81,594.81,594.65,594.65,42.363,2025-04-05 07:13:59.999,25196.29691,213,8.89,5287.43844,0
11954,2025-04-05 07:14:00,594.66,594.66,594.33,594.42,75.028,2025-04-05 07:14:59.999,44597.54601,368,51.612,30677.52346,0
11955,2025-04-05 07:15:00,594.42,594.43,594.3,594.43,49.524,2025-04-05 07:15:59.999,29435.79523,261,33.333,19812.10733,0
11956,2025-04-05 07:16:00,594.42,594.43,594.34,594.34,8.822,2025-04-05 07:16:59.999,5244.00985,144,5.261,3127.29608,0
11957,2025-04-05 07:17:00,594.34,594.34,593.95,593.98,211.127,2025-04-05 07:17:59.999,125426.78027,379,12.735,7566.55534,0
11958,2025-04-05 07:18:00,593.98,594.15,593.97,594.15,51.354,2025-04-05 07:18:59.999,30505.61435,167,40.193,23875.7762,0
11959,2025-04-05 07:19:00,594.15,594.2,594.14,594.19,32.101,2025-04-05 07:19:59.999,19072.95636,133,29.587,17579.20587,0
11960,2025-04-05 07:20:00,594.19,594.49,594.19,594.49,33.063,2025-04-05 07:20:59.999,19650.75891,249,29.338,17436.63682,0
11961,2025-04-05 07:21:00,594.48,594.67,594.42,594.67,28.766,2025-04-05 07:21:59.999,17102.44773,219,25.125,14937.80237,0
11962,2025-04-05 07:22:00,594.66,594.85,594.66,594.85,39.083,2025-04-05 07:22:59.999,23243.43561,176,33.924,20175.41955,0
11963,2025-04-05 07:23:00,594.85,594.94,594.84,594.93,56.974,2025-04-05 07:23:59.999,33895.13874,204,35.835,21318.95544,0
11964,2025-04-05 07:24:00,594.93,594.99,594.93,594.97,32.541,2025-04-05 07:24:59.999,19360.70593,214,17.139,10197.04612,0
11965,2025-04-05 07:25:00,594.96,594.97,594.96,594.97,34.431,2025-04-05 07:25:59.999,20485.31511,158,24.735,14716.58295,0
11966,2025-04-05 07:26:00,594.97,595.17,594.96,595.01,226.582,2025-04-05 07:26:59.999,134836.12754,392,47.247,28111.9207,0
11967,2025-04-05 07:27:00,595.0,595.02,594.93,595.02,40.601,2025-04-05 07:27:59.999,24157.14362,223,18.509,11012.55777,0
11968,2025-04-05 07:28:00,595.02,595.02,595.01,595.02,31.337,2025-04-05 07:28:59.999,18645.90567,154,7.73,4599.5046,0
11969,2025-04-05 07:29:00,595.02,595.12,595.01,595.12,42.067,2025-04-05 07:29:59.999,25033.9224,193,27.578,16411.5506,0
11970,2025-04-05 07:30:00,595.11,595.15,595.11,595.14,32.82,2025-04-05 07:30:59.999,19532.13266,237,21.874,13017.80453,0
11971,2025-04-05 07:31:00,595.15,595.15,594.82,594.82,49.95,2025-04-05 07:31:59.999,29716.60313,305,22.17,13187.801,0
11972,2025-04-05 07:32:00,594.83,594.83,594.82,594.82,30.175,2025-04-05 07:32:59.999,17948.77819,188,8.469,5037.61527,0
11973,2025-04-05 07:33:00,594.83,594.83,594.7,594.7,42.95,2025-04-05 07:33:59.999,25544.27545,201,7.884,4688.72568,0
11974,2025-04-05 07:34:00,594.71,594.71,594.7,594.71,24.78,2025-04-05 07:34:59.999,14736.73384,132,6.784,4034.51264,0
11975,2025-04-05 07:35:00,594.71,594.88,594.7,594.84,71.924,2025-04-05 07:35:59.999,42782.22933,277,38.34,22804.81555,0
11976,2025-04-05 07:36:00,594.84,594.85,594.84,594.85,19.798,2025-04-05 07:36:59.999,11776.7479,98,10.558,6280.4263,0
11977,2025-04-05 07:37:00,594.85,594.85,594.79,594.85,18.452,2025-04-05 07:37:59.999,10975.35215,147,10.711,6370.91182,0
11978,2025-04-05 07:38:00,594.85,594.88,594.84,594.88,35.417,2025-04-05 07:38:59.999,21068.39485,149,20.348,12104.37328,0
11979,2025-04-05 07:39:00,594.88,594.88,594.8,594.8,15.659,2025-04-05 07:39:59.999,9314.89308,133,6.593,3921.88669,0
11980,2025-04-05 07:40:00,594.81,594.88,594.74,594.84,50.209,2025-04-05 07:40:59.999,29865.95759,253,7.403,4403.41317,0
11981,2025-04-05 07:41:00,594.85,594.89,594.71,594.89,70.723,2025-04-05 07:41:59.999,42063.64997,349,34.456,20492.57138,0
11982,2025-04-05 07:42:00,594.88,594.95,594.88,594.94,55.476,2025-04-05 07:42:59.999,33003.28844,177,43.609,25943.47305,0
11983,2025-04-05 07:43:00,594.94,595.1,594.94,595.1,113.096,2025-04-05 07:43:59.999,67290.43367,237,65.308,38858.2577,0
11984,2025-04-05 07:44:00,595.1,595.1,595.09,595.09,24.416,2025-04-05 07:44:59.999,14529.91291,133,19.547,11632.4197,0
11985,2025-04-05 07:45:00,595.09,595.2,595.01,595.19,62.072,2025-04-05 07:45:59.999,36936.86268,296,26.896,16004.56287,0
11986,2025-04-05 07:46:00,595.2,595.55,595.19,595.55,67.425,2025-04-05 07:46:59.999,40139.714,461,59.683,35530.56075,0
11987,2025-04-05 07:47:00,595.54,595.55,595.45,595.46,40.896,2025-04-05 07:47:59.999,24352.1144,219,19.784,11780.71564,0
11988,2025-04-05 07:48:00,595.45,595.63,595.45,595.52,68.077,2025-04-05 07:48:59.999,40544.96384,300,55.112,32823.55914,0
11989,2025-04-05 07:49:00,595.52,595.65,595.45,595.65,49.053,2025-04-05 07:49:59.999,29211.3891,332,23.308,13880.13794,0
11990,2025-04-05 07:50:00,595.64,595.65,595.16,595.16,43.012,2025-04-05 07:50:59.999,25611.17823,422,4.408,2624.69861,0
11991,2025-04-05 07:51:00,595.16,595.23,595.16,595.23,52.275,2025-04-05 07:51:59.999,31113.01075,164,34.582,20582.44515,0
11992,2025-04-05 07:52:00,595.23,595.39,595.22,595.39,53.277,2025-04-05 07:52:59.999,31714.27707,267,25.102,14942.56213,0
11993,2025-04-05 07:53:00,595.38,595.39,595.1,595.11,47.87,2025-04-05 07:53:59.999,28495.15563,298,11.346,6753.41466,0
11994,2025-04-05 07:54:00,595.11,595.17,595.11,595.17,32.302,2025-04-05 07:54:59.999,19224.91589,158,11.669,6945.00441,0
11995,2025-04-05 07:55:00,595.16,595.2,595.16,595.2,27.179,2025-04-05 07:55:59.999,16176.52624,120,10.949,6516.75706,0
11996,2025-04-05 07:56:00,595.19,595.32,595.19,595.32,65.727,2025-04-05 07:56:59.999,39124.69951,289,53.75,31995.16657,0
11997,2025-04-05 07:57:00,595.31,595.5,595.31,595.49,45.806,2025-04-05 07:57:59.999,27276.00252,224,32.708,19476.48376,0
11998,2025-04-05 07:58:00,595.5,595.57,595.49,595.57,13.099,2025-04-05 07:58:59.999,7801.22709,139,7.291,4342.22077,0
11999,2025-04-05 07:59:00,595.56,595.65,595.56,595.65,21.709,2025-04-05 07:59:59.999,12930.05265,190,15.429,9189.60554,0
12000,2025-04-05 08:00:00,595.64,595.76,595.64,595.76,84.142,2025-04-05 08:00:59.999,50125.52864,397,74.532,44400.64021,0
12001,2025-04-05 08:01:00,595.76,595.88,595.75,595.88,46.102,2025-04-05 08:01:59.999,27469.07146,234,37.073,22089.47784,0
12002,2025-04-05 08:02:00,595.88,595.99,595.87,595.97,55.912,2025-04-05 08:02:59.999,33319.0663,294,46.723,27843.19859,0
12003,2025-04-05 08:03:00,595.97,595.97,595.77,595.78,85.768,2025-04-05 08:03:59.999,51102.03698,341,18.114,10793.23407,0
12004,2025-04-05 08:04:00,595.78,596.19,595.77,596.18,94.756,2025-04-05 08:04:59.999,56475.98752,483,80.726,48113.24661,0
12005,2025-04-05 08:05:00,596.17,596.55,596.17,596.55,58.105,2025-04-05 08:05:59.999,34648.70469,470,42.833,25541.82726,0
12006,2025-04-05 08:06:00,596.56,596.6,596.31,596.32,55.067,2025-04-05 08:06:59.999,32848.10925,351,22.12,13193.49307,0
12007,2025-04-05 08:07:00,596.32,596.6,596.31,596.54,35.965,2025-04-05 08:07:59.999,21453.60967,278,16.684,9951.19873,0
12008,2025-04-05 08:08:00,596.55,596.65,596.54,596.59,61.278,2025-04-05 08:08:59.999,36557.51568,306,45.374,27069.02239,0
12009,2025-04-05 08:09:00,596.59,596.59,596.34,596.43,64.972,2025-04-05 08:09:59.999,38755.76416,286,8.24,4914.9044,0
12010,2025-04-05 08:10:00,596.42,596.58,596.42,596.58,50.392,2025-04-05 08:10:59.999,30061.31341,214,23.285,13890.10642,0
12011,2025-04-05 08:11:00,596.57,596.58,596.43,596.55,57.509,2025-04-05 08:11:59.999,34305.4452,302,12.565,7494.53689,0
12012,2025-04-05 08:12:00,596.55,596.6,596.54,596.6,17.414,2025-04-05 08:12:59.999,10388.85944,191,7.196,4293.05745,0
12013,2025-04-05 08:13:00,596.6,596.6,596.53,596.54,44.22,2025-04-05 08:13:59.999,26380.71706,176,16.406,9787.59988,0
12014,2025-04-05 08:14:00,596.53,596.54,596.24,596.29,50.742,2025-04-05 08:14:59.999,30260.02587,372,18.935,11290.30836,0
12015,2025-04-05 08:15:00,596.3,596.3,595.94,595.95,39.188,2025-04-05 08:15:59.999,23360.36775,284,8.769,5227.43676,0
12016,2025-04-05 08:16:00,595.94,595.95,595.78,595.78,43.266,2025-04-05 08:16:59.999,25780.57819,201,12.376,7374.89549,0
12017,2025-04-05 08:17:00,595.79,595.86,595.7,595.76,57.967,2025-04-05 08:17:59.999,34534.74661,282,32.377,19289.41076,0
12018,2025-04-05 08:18:00,595.75,595.76,595.75,595.75,55.745,2025-04-05 08:18:59.999,33210.28097,191,19.722,11749.57872,0
12019,2025-04-05 08:19:00,595.75,595.77,595.75,595.77,14.111,2025-04-05 08:19:59.999,8406.77357,115,5.544,3302.91612,0
12020,2025-04-05 08:20:00,595.77,596.12,595.77,596.11,36.803,2025-04-05 08:20:59.999,21931.34587,284,15.398,9174.86071,0
12021,2025-04-05 08:21:00,596.11,596.12,595.93,596.03,70.662,2025-04-05 08:21:59.999,42117.08186,426,34.075,20309.69828,0
12022,2025-04-05 08:22:00,596.03,596.34,596.02,596.19,144.571,2025-04-05 08:22:59.999,86190.04067,389,121.43,72392.29214,0
12023,2025-04-05 08:23:00,596.19,596.3,596.01,596.17,165.304,2025-04-05 08:23:59.999,98542.92535,610,149.815,89308.79846,0
12024,2025-04-05 08:24:00,596.18,596.18,595.77,595.87,123.983,2025-04-05 08:24:59.999,73891.98873,477,22.726,13542.50882,0
12025,2025-04-05 08:25:00,595.86,595.87,595.7,595.77,32.049,2025-04-05 08:25:59.999,19094.06114,221,22.762,13560.62857,0
12026,2025-04-05 08:26:00,595.76,595.77,595.56,595.57,26.337,2025-04-05 08:26:59.999,15688.63766,223,9.413,5607.31155,0
12027,2025-04-05 08:27:00,595.56,595.61,595.52,595.61,32.283,2025-04-05 08:27:59.999,19226.70571,177,10.089,6008.63928,0
12028,2025-04-05 08:28:00,595.61,595.61,595.53,595.53,23.227,2025-04-05 08:28:59.999,13833.92408,165,4.655,2772.5479,0
12029,2025-04-05 08:29:00,595.54,595.68,595.5,595.68,27.079,2025-04-05 08:29:59.999,16127.32749,224,14.223,8470.56381,0
12030,2025-04-05 08:30:00,595.69,595.83,595.63,595.63,41.827,2025-04-05 08:30:59.999,24919.219,441,21.407,12754.19525,0
12031,2025-04-05 08:31:00,595.64,595.64,595.53,595.54,36.866,2025-04-05 08:31:59.999,21958.11395,206,17.759,10577.94588,0
12032,2025-04-05 08:32:00,595.54,595.54,595.43,595.53,55.926,2025-04-05 08:32:59.999,33303.39419,281,20.09,11963.05866,0
12033,2025-04-05 08:33:00,595.53,595.53,595.52,595.53,11.012,2025-04-05 08:33:59.999,6557.92951,107,6.327,3767.91831,0
12034,2025-04-05 08:34:00,595.53,595.66,595.52,595.65,44.46,2025-04-05 08:34:59.999,26478.99163,199,32.543,19381.56215,0
12035,2025-04-05 08:35:00,595.66,595.76,595.65,595.7,34.506,2025-04-05 08:35:59.999,20555.37856,178,11.529,6867.94989,0
12036,2025-04-05 08:36:00,595.7,595.8,595.69,595.79,10.783,2025-04-05 08:36:59.999,6423.49978,151,5.282,3146.56481,0
12037,2025-04-05 08:37:00,595.79,595.99,595.79,595.94,32.754,2025-04-05 08:37:59.999,19518.43848,215,17.625,10502.59039,0
12038,2025-04-05 08:38:00,595.93,596.0,595.9,596.0,49.16,2025-04-05 08:38:59.999,29296.13748,173,27.36,16304.79889,0
12039,2025-04-05 08:39:00,596.0,596.06,595.99,596.05,54.421,2025-04-05 08:39:59.999,32435.41578,189,30.123,17953.71531,0
12040,2025-04-05 08:40:00,596.04,596.32,596.04,596.31,89.687,2025-04-05 08:40:59.999,53472.16685,315,77.019,45920.07966,0
12041,2025-04-05 08:41:00,596.32,596.33,596.18,596.33,32.214,2025-04-05 08:41:59.999,19209.13479,238,12.055,7188.30888,0
12042,2025-04-05 08:42:00,596.33,596.39,596.33,596.39,35.884,2025-04-05 08:42:59.999,21399.31049,184,11.764,7015.60361,0
12043,2025-04-05 08:43:00,596.39,596.49,596.38,596.39,50.088,2025-04-05 08:43:59.999,29872.76666,172,32.379,19311.37108,0
12044,2025-04-05 08:44:00,596.39,596.4,596.25,596.39,66.397,2025-04-05 08:44:59.999,39593.78036,275,30.191,18002.94563,0
12045,2025-04-05 08:45:00,596.39,596.39,596.13,596.2,69.485,2025-04-05 08:45:59.999,41427.05025,479,41.054,24475.6947,0
12046,2025-04-05 08:46:00,596.2,596.2,596.17,596.19,32.561,2025-04-05 08:46:59.999,19412.4882,161,13.681,8156.48755,0
12047,2025-04-05 08:47:00,596.19,596.29,596.19,596.28,8.945,2025-04-05 08:47:59.999,5333.35929,140,5.402,3220.86106,0
12048,2025-04-05 08:48:00,596.29,596.29,596.18,596.18,22.922,2025-04-05 08:48:59.999,13666.63527,173,3.8,2265.66931,0
12049,2025-04-05 08:49:00,596.19,596.28,596.18,596.2,28.299,2025-04-05 08:49:59.999,16872.15302,237,17.712,10559.94692,0
12050,2025-04-05 08:50:00,596.19,596.2,595.98,596.08,41.764,2025-04-05 08:50:59.999,24895.18868,305,15.746,9386.15606,0
12051,2025-04-05 08:51:00,596.08,596.4,596.08,596.4,48.504,2025-04-05 08:51:59.999,28917.71309,315,32.137,19161.05674,0
12052,2025-04-05 08:52:00,596.39,596.41,596.39,596.41,31.494,2025-04-05 08:52:59.999,18783.09249,166,19.759,11784.35874,0
12053,2025-04-05 08:53:00,596.4,596.41,596.33,596.38,26.495,2025-04-05 08:53:59.999,15800.4763,186,10.39,6196.12499,0
12054,2025-04-05 08:54:00,596.39,596.39,596.15,596.18,24.683,2025-04-05 08:54:59.999,14717.41624,249,4.023,2398.91125,0
12055,2025-04-05 08:55:00,596.18,596.26,596.17,596.25,16.65,2025-04-05 08:55:59.999,9927.17163,155,14.071,8389.454,0
12056,2025-04-05 08:56:00,596.26,596.36,596.22,596.36,33.497,2025-04-05 08:56:59.999,19973.29803,229,18.672,11133.68305,0
12057,2025-04-05 08:57:00,596.35,596.41,596.31,596.31,8.656,2025-04-05 08:57:59.999,5162.37972,169,4.023,2399.2928,0
12058,2025-04-05 08:58:00,596.31,596.37,596.3,596.37,42.296,2025-04-05 08:58:59.999,25222.2229,143,34.996,20869.16462,0
12059,2025-04-05 08:59:00,596.37,596.37,596.31,596.32,37.082,2025-04-05 08:59:59.999,22113.998,153,1.986,1184.38242,0
12060,2025-04-05 09:00:00,596.31,596.32,596.23,596.32,38.096,2025-04-05 09:00:59.999,22715.44263,522,20.997,12520.18545,0
12061,2025-04-05 09:01:00,596.32,596.37,596.31,596.37,73.915,2025-04-05 09:01:59.999,44078.19631,177,67.218,40084.4884,0
12062,2025-04-05 09:02:00,596.37,596.37,596.36,596.36,44.895,2025-04-05 09:02:59.999,26773.79415,121,21.195,12640.06215,0
12063,2025-04-05 09:03:00,596.37,596.38,596.36,596.38,77.249,2025-04-05 09:03:59.999,46069.15768,167,65.907,39305.14073,0
12064,2025-04-05 09:04:00,596.38,596.56,596.37,596.56,62.523,2025-04-05 09:04:59.999,37289.1016,204,55.624,33173.91347,0
12065,2025-04-05 09:05:00,596.56,596.89,596.55,596.89,45.357,2025-04-05 09:05:59.999,27065.12353,326,41.166,24564.07856,0
12066,2025-04-05 09:06:00,596.89,596.9,596.88,596.89,17.11,2025-04-05 09:06:59.999,10212.79335,114,10.127,6044.74304,0
12067,2025-04-05 09:07:00,596.9,596.99,596.89,596.99,15.333,2025-04-05 09:07:59.999,9152.7674,152,12.296,7339.85505,0
12068,2025-04-05 09:08:00,596.99,596.99,596.91,596.98,55.203,2025-04-05 09:08:59.999,32953.85868,185,16.487,9841.748,0
12069,2025-04-05 09:09:00,596.98,597.02,596.86,597.01,264.203,2025-04-05 09:09:59.999,157721.48627,445,158.488,94612.41943,0
12070,2025-04-05 09:10:00,597.02,597.22,597.01,597.22,59.799,2025-04-05 09:10:59.999,35706.98748,332,49.308,29441.95297,0
12071,2025-04-05 09:11:00,597.22,597.4,597.22,597.28,43.933,2025-04-05 09:11:59.999,26242.22207,349,14.699,8779.61223,0
12072,2025-04-05 09:12:00,597.29,597.52,597.28,597.51,87.032,2025-04-05 09:12:59.999,51998.95628,265,34.237,20454.70254,0
12073,2025-04-05 09:13:00,597.51,597.52,597.51,597.52,26.388,2025-04-05 09:13:59.999,15767.22872,148,13.484,8056.95968,0
12074,2025-04-05 09:14:00,597.52,597.52,597.33,597.33,43.575,2025-04-05 09:14:59.999,26033.33628,254,6.473,3866.975,0
12075,2025-04-05 09:15:00,597.34,597.34,597.2,597.3,71.758,2025-04-05 09:15:59.999,42857.88864,305,59.958,35810.03036,0
12076,2025-04-05 09:16:00,597.29,597.3,596.89,596.98,71.167,2025-04-05 09:16:59.999,42487.93948,526,49.257,29405.48657,0
12077,2025-04-05 09:17:00,596.99,597.1,596.99,597.08,36.996,2025-04-05 09:17:59.999,22087.25362,170,27.206,16242.25718,0
12078,2025-04-05 09:18:00,597.09,597.19,596.87,596.87,98.174,2025-04-05 09:18:59.999,58615.05878,399,56.984,34022.7194,0
12079,2025-04-05 09:19:00,596.87,596.94,596.87,596.93,44.61,2025-04-05 09:19:59.999,26628.04581,212,24.861,14839.75114,0
12080,2025-04-05 09:20:00,596.92,597.3,596.92,597.3,100.878,2025-04-05 09:20:59.999,60234.1889,394,70.358,42010.62805,0
12081,2025-04-05 09:21:00,597.3,597.31,597.16,597.16,71.248,2025-04-05 09:21:59.999,42548.53529,200,15.775,9420.71134,0
12082,2025-04-05 09:22:00,597.16,597.22,597.16,597.21,71.594,2025-04-05 09:22:59.999,42753.90608,185,58.191,34750.08635,0
12083,2025-04-05 09:23:00,597.21,597.43,597.21,597.4,85.877,2025-04-05 09:23:59.999,51300.61395,277,55.796,33329.95814,0
12084,2025-04-05 09:24:00,597.41,597.41,597.4,597.4,12.346,2025-04-05 09:24:59.999,7375.53421,81,3.381,2019.84321,0
12085,2025-04-05 09:25:00,597.41,597.41,597.26,597.27,64.439,2025-04-05 09:25:59.999,38488.07966,179,41.332,24686.46617,0
12086,2025-04-05 09:26:00,597.27,597.41,597.23,597.41,142.276,2025-04-05 09:26:59.999,84978.86446,309,107.863,64425.54554,0
12087,2025-04-05 09:27:00,597.4,597.49,596.98,597.27,497.876,2025-04-05 09:27:59.999,297360.6005,828,141.793,84667.29208,0
12088,2025-04-05 09:28:00,597.27,597.29,597.27,597.28,43.346,2025-04-05 09:28:59.999,25889.64075,141,11.862,7084.97734,0
12089,2025-04-05 09:29:00,597.28,597.29,597.1,597.1,52.645,2025-04-05 09:29:59.999,31439.92373,175,8.4,5016.01092,0
12090,2025-04-05 09:30:00,597.11,597.28,597.1,597.28,61.005,2025-04-05 09:30:59.999,36430.96576,306,49.728,29696.78416,0
12091,2025-04-05 09:31:00,597.27,597.27,597.1,597.11,32.974,2025-04-05 09:31:59.999,19690.15991,202,2.459,1468.3176,0
12092,2025-04-05 09:32:00,597.11,597.12,597.06,597.11,17.932,2025-04-05 09:32:59.999,10707.05886,167,7.783,4647.20561,0
12093,2025-04-05 09:33:00,597.12,597.12,596.93,596.94,15.781,2025-04-05 09:33:59.999,9422.17184,181,6.739,4023.32634,0
12094,2025-04-05 09:34:00,596.94,597.03,596.94,597.03,21.61,2025-04-05 09:34:59.999,12900.81659,127,17.554,10479.32174,0
12095,2025-04-05 09:35:00,597.03,597.03,596.81,596.82,30.542,2025-04-05 09:35:59.999,18231.40363,225,7.224,4311.79291,0
12096,2025-04-05 09:36:00,596.82,596.82,596.62,596.62,16.609,2025-04-05 09:36:59.999,9910.39321,191,8.582,5120.73088,0
12097,2025-04-05 09:37:00,596.63,596.74,596.62,596.69,39.384,2025-04-05 09:37:59.999,23499.58818,183,14.189,8465.78094,0
12098,2025-04-05 09:38:00,596.7,596.9,596.69,596.9,16.205,2025-04-05 09:38:59.999,9671.38873,233,13.888,8288.56743,0
12099,2025-04-05 09:39:00,596.9,597.0,596.9,596.96,45.403,2025-04-05 09:39:59.999,27104.52258,188,15.852,9463.03765,0
12100,2025-04-05 09:40:00,596.96,596.97,596.9,596.91,23.978,2025-04-05 09:40:59.999,14312.60127,129,11.801,7044.13683,0
12101,2025-04-05 09:41:00,596.91,596.91,596.9,596.9,24.372,2025-04-05 09:41:59.999,14547.73866,123,9.186,5483.21526,0
12102,2025-04-05 09:42:00,596.91,596.99,596.53,596.99,78.812,2025-04-05 09:42:59.999,47031.27604,532,43.348,25870.35292,0
12103,2025-04-05 09:43:00,596.98,597.06,596.97,597.06,65.018,2025-04-05 09:43:59.999,38814.80444,209,29.188,17425.01397,0
12104,2025-04-05 09:44:00,597.06,597.42,597.05,597.39,51.313,2025-04-05 09:44:59.999,30648.61921,422,37.287,22270.70576,0
12105,2025-04-05 09:45:00,597.38,597.39,597.37,597.38,38.837,2025-04-05 09:45:59.999,23200.60969,161,30.04,17945.48536,0
12106,2025-04-05 09:46:00,597.38,597.61,597.37,597.61,45.854,2025-04-05 09:46:59.999,27399.82111,316,35.603,21274.44797,0
12107,2025-04-05 09:47:00,597.61,597.62,597.43,597.43,46.808,2025-04-05 09:47:59.999,27971.04438,255,7.476,4466.92178,0
12108,2025-04-05 09:48:00,597.44,597.44,597.34,597.35,68.045,2025-04-05 09:48:59.999,40649.53025,243,27.379,16356.09002,0
12109,2025-04-05 09:49:00,597.35,597.55,597.34,597.46,107.16,2025-04-05 09:49:59.999,64019.11271,275,97.747,58394.87303,0
12110,2025-04-05 09:50:00,597.45,597.49,597.26,597.32,65.448,2025-04-05 09:50:59.999,39094.36056,247,20.111,12012.88107,0
12111,2025-04-05 09:51:00,597.33,597.6,597.32,597.59,38.44,2025-04-05 09:51:59.999,22967.30488,278,30.49,18217.02409,0
12112,2025-04-05 09:52:00,597.59,597.73,597.59,597.69,28.183,2025-04-05 09:52:59.999,16844.19044,288,20.082,12002.18471,0
12113,2025-04-05 09:53:00,597.69,597.69,597.68,597.69,12.173,2025-04-05 09:53:59.999,7275.64257,130,8.393,5016.41217,0
12114,2025-04-05 09:54:00,597.69,597.9,597.69,597.9,25.596,2025-04-05 09:54:59.999,15301.66666,320,21.63,12930.59398,0
12115,2025-04-05 09:55:00,597.9,598.02,597.89,598.02,74.938,2025-04-05 09:55:59.999,44812.58087,273,64.446,38538.48236,0
12116,2025-04-05 09:56:00,598.01,598.08,598.01,598.02,85.399,2025-04-05 09:56:59.999,51072.66975,279,44.109,26379.35022,0
12117,2025-04-05 09:57:00,598.02,598.02,597.9,597.91,59.922,2025-04-05 09:57:59.999,35832.41264,259,31.492,18831.94164,0
12118,2025-04-05 09:58:00,597.9,597.93,597.85,597.86,28.435,2025-04-05 09:58:59.999,17001.84832,248,14.346,8577.80411,0
12119,2025-04-05 09:59:00,597.86,597.86,597.83,597.83,11.856,2025-04-05 09:59:59.999,7088.0787,132,8.088,4835.39098,0
12120,2025-04-05 10:00:00,597.84,598.09,597.83,597.84,32.607,2025-04-05 10:00:59.999,19498.43545,472,21.992,13151.05818,0
12121,2025-04-05 10:01:00,597.84,598.0,597.81,597.82,43.436,2025-04-05 10:01:59.999,25970.9542,337,30.611,18302.83711,0
12122,2025-04-05 10:02:00,597.82,598.06,597.81,598.06,88.86,2025-04-05 10:02:59.999,53139.20212,280,67.487,40357.27411,0
12123,2025-04-05 10:03:00,598.06,598.23,598.02,598.03,53.267,2025-04-05 10:03:59.999,31859.00382,445,32.382,19367.61416,0
12124,2025-04-05 10:04:00,598.03,598.26,598.02,598.23,82.493,2025-04-05 10:04:59.999,49341.84828,336,69.886,41800.82955,0
12125,2025-04-05 10:05:00,598.22,598.3,597.92,598.21,78.346,2025-04-05 10:05:59.999,46860.53991,628,34.676,20739.57615,0
12126,2025-04-05 10:06:00,598.21,598.22,598.13,598.14,38.912,2025-04-05 10:06:59.999,23276.62356,208,6.784,4057.98028,0
12127,2025-04-05 10:07:00,598.14,598.38,598.13,598.37,41.559,2025-04-05 10:07:59.999,24863.42385,275,34.533,20659.64675,0
12128,2025-04-05 10:08:00,598.38,598.38,598.37,598.38,6.712,2025-04-05 10:08:59.999,4016.30402,99,4.458,2667.57804,0
12129,2025-04-05 10:09:00,598.37,598.49,598.37,598.41,58.394,2025-04-05 10:09:59.999,34944.3131,218,32.327,19345.71543,0
12130,2025-04-05 10:10:00,598.42,598.42,598.23,598.23,27.6,2025-04-05 10:10:59.999,16514.35927,233,2.566,1535.36236,0
12131,2025-04-05 10:11:00,598.23,598.24,598.2,598.22,32.437,2025-04-05 10:11:59.999,19404.20539,163,6.035,3610.20657,0
12132,2025-04-05 10:12:00,598.22,598.5,598.21,598.49,65.509,2025-04-05 10:12:59.999,39194.64828,318,23.7,14180.53866,0
12133,2025-04-05 10:13:00,598.49,598.52,598.41,598.42,41.341,2025-04-05 10:13:59.999,24742.15441,222,13.4,8019.77022,0
12134,2025-04-05 10:14:00,598.41,598.49,598.4,598.48,96.389,2025-04-05 10:14:59.999,57682.80306,264,46.941,28091.39026,0
12135,2025-04-05 10:15:00,598.48,598.52,598.23,598.23,61.959,2025-04-05 10:15:59.999,37077.28809,347,36.546,21870.23441,0
12136,2025-04-05 10:16:00,598.23,598.24,598.15,598.16,22.343,2025-04-05 10:16:59.999,13365.95402,161,8.457,5059.13928,0
12137,2025-04-05 10:17:00,598.16,598.36,598.15,598.2,56.651,2025-04-05 10:17:59.999,33889.21838,252,42.441,25388.59064,0
12138,2025-04-05 10:18:00,598.21,598.21,597.96,598.01,99.601,2025-04-05 10:18:59.999,59564.81912,300,74.351,44462.48529,0
12139,2025-04-05 10:19:00,598.0,598.01,598.0,598.01,22.976,2025-04-05 10:19:59.999,13739.72786,116,7.986,4775.70786,0
12140,2025-04-05 10:20:00,598.01,598.01,597.73,597.73,39.031,2025-04-05 10:20:59.999,23336.4339,304,4.32,2582.83559,0
12141,2025-04-05 10:21:00,597.73,598.03,597.73,598.02,44.017,2025-04-05 10:21:59.999,26316.75361,322,39.47,23598.14469,0
12142,2025-04-05 10:22:00,598.03,598.1,598.02,598.1,15.246,2025-04-05 10:22:59.999,9118.40508,144,5.298,3168.63068,0
12143,2025-04-05 10:23:00,598.09,598.24,598.09,598.14,118.086,2025-04-05 10:23:59.999,70639.33216,316,20.362,12180.36233,0
12144,2025-04-05 10:24:00,598.15,598.15,597.91,597.92,45.694,2025-04-05 10:24:59.999,27329.26055,334,6.029,3605.48009,0
12145,2025-04-05 10:25:00,597.92,598.2,597.91,598.15,27.627,2025-04-05 10:25:59.999,16522.24026,390,11.829,7073.9652,0
12146,2025-04-05 10:26:00,598.15,598.15,597.92,598.02,84.515,2025-04-05 10:26:59.999,50546.58104,329,6.848,4095.13671,0
12147,2025-04-05 10:27:00,598.03,598.09,598.02,598.09,61.121,2025-04-05 10:27:59.999,36554.91818,204,12.06,7212.78416,0
12148,2025-04-05 10:28:00,598.09,598.09,598.08,598.09,41.315,2025-04-05 10:28:59.999,24709.78418,146,10.898,6517.98482,0
12149,2025-04-05 10:29:00,598.08,598.1,598.08,598.09,40.356,2025-04-05 10:29:59.999,24136.66851,151,26.536,15871.13952,0
12150,2025-04-05 10:30:00,598.1,598.18,598.1,598.18,27.11,2025-04-05 10:30:59.999,16216.46376,315,14.937,8934.94206,0
12151,2025-04-05 10:31:00,598.17,598.34,598.17,598.26,52.358,2025-04-05 10:31:59.999,31321.95609,296,33.444,20006.07314,0
12152,2025-04-05 10:32:00,598.26,598.26,598.15,598.16,40.577,2025-04-05 10:32:59.999,24272.51041,267,16.996,10166.67658,0
12153,2025-04-05 10:33:00,598.15,598.16,598.15,598.16,19.933,2025-04-05 10:33:59.999,11923.06984,155,14.589,8726.55624,0
12154,2025-04-05 10:34:00,598.16,598.16,598.0,598.0,54.903,2025-04-05 10:34:59.999,32836.98717,255,8.963,5360.50772,0
12155,2025-04-05 10:35:00,598.01,598.1,597.9,598.1,35.622,2025-04-05 10:35:59.999,21300.75095,285,23.304,13934.79482,0
12156,2025-04-05 10:36:00,598.11,598.22,598.11,598.22,36.907,2025-04-05 10:36:59.999,22076.09973,184,28.416,16996.86386,0
12157,2025-04-05 10:37:00,598.22,598.22,597.81,597.93,58.385,2025-04-05 10:37:59.999,34910.11406,402,16.184,9676.14713,0
12158,2025-04-05 10:38:00,597.93,597.97,597.8,597.96,50.334,2025-04-05 10:38:59.999,30093.27215,255,24.316,14537.47946,0
12159,2025-04-05 10:39:00,597.97,597.97,597.84,597.85,17.333,2025-04-05 10:39:59.999,10363.00147,313,12.963,7750.06562,0
12160,2025-04-05 10:40:00,597.85,598.0,597.84,597.94,26.651,2025-04-05 10:40:59.999,15935.4516,276,13.467,8052.01358,0
12161,2025-04-05 10:41:00,597.94,597.94,597.74,597.78,62.728,2025-04-05 10:41:59.999,37499.26585,258,33.18,19835.21002,0
12162,2025-04-05 10:42:00,597.79,597.79,597.5,597.7,88.288,2025-04-05 10:42:59.999,52762.94471,382,17.301,10338.52323,0
12163,2025-04-05 10:43:00,597.7,597.7,597.44,597.53,39.84,2025-04-05 10:43:59.999,23807.60418,303,13.451,8038.17089,0
12164,2025-04-05 10:44:00,597.52,597.6,597.52,597.6,16.805,2025-04-05 10:44:59.999,10042.51055,158,7.115,4251.8655,0
12165,2025-04-05 10:45:00,597.59,597.59,597.44,597.45,53.198,2025-04-05 10:45:59.999,31786.65255,321,10.46,6249.78766,0
12166,2025-04-05 10:46:00,597.45,597.58,597.4,597.4,22.815,2025-04-05 10:46:59.999,13631.78322,313,11.118,6643.13289,0
12167,2025-04-05 10:47:00,597.41,597.45,597.26,597.44,37.64,2025-04-05 10:47:59.999,22484.55432,385,24.622,14708.40832,0
12168,2025-04-05 10:48:00,597.45,597.81,597.44,597.81,21.72,2025-04-05 10:48:59.999,12980.5617,378,16.289,9734.75299,0
12169,2025-04-05 10:49:00,597.81,597.81,597.73,597.79,19.053,2025-04-05 10:49:59.999,11389.03938,228,11.112,6642.13579,0
12170,2025-04-05 10:50:00,597.78,597.99,597.78,597.99,18.614,2025-04-05 10:50:59.999,11128.48442,192,16.058,9600.12354,0
12171,2025-04-05 10:51:00,597.98,598.1,597.98,598.09,51.761,2025-04-05 10:51:59.999,30952.95382,155,46.02,27519.94847,0
12172,2025-04-05 10:52:00,598.1,598.15,598.1,598.14,12.383,2025-04-05 10:52:59.999,7406.78446,142,7.645,4572.79714,0
12173,2025-04-05 10:53:00,598.15,598.15,598.13,598.15,29.597,2025-04-05 10:53:59.999,17703.14746,127,9.014,5391.68098,0
12174,2025-04-05 10:54:00,598.15,598.15,598.13,598.13,17.57,2025-04-05 10:54:59.999,10509.39515,136,7.855,4698.46616,0
12175,2025-04-05 10:55:00,598.13,598.14,598.04,598.06,19.112,2025-04-05 10:55:59.999,11430.07006,188,7.506,4489.05324,0
12176,2025-04-05 10:56:00,598.05,598.06,597.81,597.81,46.365,2025-04-05 10:56:59.999,27725.46017,314,5.727,3424.58283,0
12177,2025-04-05 10:57:00,597.82,597.82,597.73,597.74,16.608,2025-04-05 10:57:59.999,9927.60548,159,3.174,1897.2946,0
12178,2025-04-05 10:58:00,597.73,597.74,597.63,597.64,11.874,2025-04-05 10:58:59.999,7097.29422,158,4.935,2949.71619,0
12179,2025-04-05 10:59:00,597.63,597.68,597.63,597.67,8.14,2025-04-05 10:59:59.999,4864.83163,128,2.491,1488.73108,0
12180,2025-04-05 11:00:00,597.67,597.73,597.67,597.73,32.407,2025-04-05 11:00:59.999,19369.97918,204,21.736,12991.81033,0
12181,2025-04-05 11:01:00,597.72,597.9,597.72,597.8,29.167,2025-04-05 11:01:59.999,17436.0512,247,11.837,7075.86155,0
12182,2025-04-05 11:02:00,597.8,597.8,597.64,597.65,24.022,2025-04-05 11:02:59.999,14357.24447,196,6.916,4133.35226,0
12183,2025-04-05 11:03:00,597.65,597.83,597.64,597.66,127.517,2025-04-05 11:03:59.999,76218.90559,361,24.942,14907.99151,0
12184,2025-04-05 11:04:00,597.65,597.66,597.64,597.64,14.744,2025-04-05 11:04:59.999,8811.82276,105,8.876,5304.82089,0
12185,2025-04-05 11:05:00,597.64,597.64,597.2,597.26,63.919,2025-04-05 11:05:59.999,38184.29134,338,21.673,12944.1004,0
12186,2025-04-05 11:06:00,597.26,597.27,597.11,597.11,25.944,2025-04-05 11:06:59.999,15493.83644,212,8.07,4819.41599,0
12187,2025-04-05 11:07:00,597.12,597.12,596.92,596.93,94.009,2025-04-05 11:07:59.999,56120.93883,302,9.781,5839.03224,0
12188,2025-04-05 11:08:00,596.93,596.93,596.88,596.88,62.552,2025-04-05 11:08:59.999,37337.05322,169,12.743,7606.34818,0
12189,2025-04-05 11:09:00,596.89,596.93,596.84,596.92,24.856,2025-04-05 11:09:59.999,14835.99135,199,12.399,7400.736,0
12190,2025-04-05 11:10:00,596.93,597.16,596.92,597.16,57.793,2025-04-05 11:10:59.999,34506.01254,250,28.853,17225.12729,0
12191,2025-04-05 11:11:00,597.16,597.2,597.15,597.16,27.971,2025-04-05 11:11:59.999,16703.71149,212,7.733,4618.02245,0
12192,2025-04-05 11:12:00,597.16,597.16,597.12,597.13,9.519,2025-04-05 11:12:59.999,5684.31273,123,5.94,3547.11495,0
12193,2025-04-05 11:13:00,597.12,597.13,596.67,596.74,200.189,2025-04-05 11:13:59.999,119479.10217,607,44.27,26422.19386,0
12194,2025-04-05 11:14:00,596.74,596.75,596.38,596.53,158.128,2025-04-05 11:14:59.999,94335.11667,916,43.678,26055.48625,0
12195,2025-04-05 11:15:00,596.53,596.88,596.42,596.43,182.135,2025-04-05 11:15:59.999,108667.07361,578,35.706,21303.01219,0
12196,2025-04-05 11:16:00,596.42,596.74,596.3,596.73,70.954,2025-04-05 11:16:59.999,42323.84879,562,14.626,8724.41137,0
12197,2025-04-05 11:17:00,596.74,596.81,596.64,596.81,29.863,2025-04-05 11:17:59.999,17819.76287,292,17.9,10681.3496,0
12198,2025-04-05 11:18:00,596.81,597.13,596.81,597.13,41.431,2025-04-05 11:18:59.999,24734.64348,266,34.701,20716.56884,0
12199,2025-04-05 11:19:00,597.12,597.13,596.93,596.93,16.118,2025-04-05 11:19:59.999,9622.26442,182,2.222,1326.59988,0
12200,2025-04-05 11:20:00,596.94,596.97,596.8,596.96,47.688,2025-04-05 11:20:59.999,28463.08069,297,33.502,19995.619,0
12201,2025-04-05 11:21:00,596.97,597.0,596.9,596.91,19.756,2025-04-05 11:21:59.999,11793.88805,154,8.023,4789.59615,0
12202,2025-04-05 11:22:00,596.9,596.92,596.89,596.9,43.589,2025-04-05 11:22:59.999,26018.66197,189,26.235,15659.9635,0
12203,2025-04-05 11:23:00,596.9,597.03,596.82,597.03,57.274,2025-04-05 11:23:59.999,34186.35823,334,53.042,31660.36312,0
12204,2025-04-05 11:24:00,597.02,597.29,597.02,597.28,70.927,2025-04-05 11:24:59.999,42359.24865,320,56.347,33651.6779,0
12205,2025-04-05 11:25:00,597.28,597.29,597.28,597.29,17.497,2025-04-05 11:25:59.999,10450.76079,100,15.263,9116.43727,0
12206,2025-04-05 11:26:00,597.29,597.52,597.27,597.27,47.572,2025-04-05 11:26:59.999,28418.64734,378,29.769,17782.30495,0
12207,2025-04-05 11:27:00,597.27,597.28,597.15,597.26,144.525,2025-04-05 11:27:59.999,86315.75311,271,134.777,80493.78271,0
12208,2025-04-05 11:28:00,597.27,597.27,597.18,597.19,28.629,2025-04-05 11:28:59.999,17098.42329,138,9.936,5934.19319,0
12209,2025-04-05 11:29:00,597.19,597.19,597.18,597.18,11.204,2025-04-05 11:29:59.999,6690.84989,97,4.517,2697.50723,0
12210,2025-04-05 11:30:00,597.18,597.19,597.1,597.11,26.64,2025-04-05 11:30:59.999,15907.03428,212,14.039,8382.83723,0
12211,2025-04-05 11:31:00,597.11,597.3,597.1,597.3,29.653,2025-04-05 11:31:59.999,17707.29069,268,19.297,11523.40251,0
12212,2025-04-05 11:32:00,597.3,597.64,597.29,597.51,45.781,2025-04-05 11:32:59.999,27353.60001,401,28.986,17317.18608,0
12213,2025-04-05 11:33:00,597.52,597.52,597.02,597.03,36.44,2025-04-05 11:33:59.999,21765.22451,395,8.753,5228.53661,0
12214,2025-04-05 11:34:00,597.03,597.2,596.96,596.96,31.728,2025-04-05 11:34:59.999,18944.34108,373,18.524,11060.39358,0
12215,2025-04-05 11:35:00,596.97,596.97,596.74,596.89,52.067,2025-04-05 11:35:59.999,31075.60409,303,28.332,16908.34808,0
12216,2025-04-05 11:36:00,596.89,597.0,596.75,596.76,27.628,2025-04-05 11:36:59.999,16491.08613,306,17.358,10361.12107,0
12217,2025-04-05 11:37:00,596.76,596.87,596.62,596.63,22.324,2025-04-05 11:37:59.999,13322.04588,305,12.635,7540.16342,0
12218,2025-04-05 11:38:00,596.62,596.8,596.62,596.7,22.528,2025-04-05 11:38:59.999,13443.23514,210,11.281,6731.52296,0
12219,2025-04-05 11:39:00,596.7,596.78,596.67,596.68,64.997,2025-04-05 11:39:59.999,38785.78996,219,19.906,11877.59325,0
12220,2025-04-05 11:40:00,596.68,596.76,596.63,596.64,69.305,2025-04-05 11:40:59.999,41355.67757,220,13.571,8098.40077,0
12221,2025-04-05 11:41:00,596.63,596.7,596.6,596.6,52.461,2025-04-05 11:41:59.999,31300.27697,263,34.354,20497.19197,0
12222,2025-04-05 11:42:00,596.61,596.75,596.51,596.7,32.401,2025-04-05 11:42:59.999,19331.71717,340,18.956,11309.64312,0
12223,2025-04-05 11:43:00,596.7,596.8,596.69,596.8,20.04,2025-04-05 11:43:59.999,11958.49688,174,15.41,9195.62271,0
12224,2025-04-05 11:44:00,596.79,597.1,596.79,597.09,35.699,2025-04-05 11:44:59.999,21309.95566,221,21.226,12670.16176,0
12225,2025-04-05 11:45:00,597.1,597.1,596.83,596.84,21.418,2025-04-05 11:45:59.999,12785.41087,264,8.611,5140.22073,0
12226,2025-04-05 11:46:00,596.84,597.0,596.73,596.99,131.609,2025-04-05 11:46:59.999,78547.17092,275,26.618,15886.95727,0
12227,2025-04-05 11:47:00,596.99,597.0,596.91,596.91,27.09,2025-04-05 11:47:59.999,16172.51307,177,12.217,7293.5318,0
12228,2025-04-05 11:48:00,596.91,597.1,596.91,597.1,57.153,2025-04-05 11:48:59.999,34121.18464,221,28.785,17185.70184,0
12229,2025-04-05 11:49:00,597.1,597.11,597.04,597.05,27.491,2025-04-05 11:49:59.999,16414.07746,144,9.451,5642.88485,0
12230,2025-04-05 11:50:00,597.04,597.05,596.98,597.02,32.695,2025-04-05 11:50:59.999,19519.37152,187,5.273,3148.0486,0
12231,2025-04-05 11:51:00,597.01,597.11,597.01,597.11,25.27,2025-04-05 11:51:59.999,15087.83234,177,20.303,12122.44221,0
12232,2025-04-05 11:52:00,597.1,597.2,597.1,597.2,50.403,2025-04-05 11:52:59.999,30098.20468,214,34.753,20752.73444,0
12233,2025-04-05 11:53:00,597.2,597.3,597.14,597.14,97.291,2025-04-05 11:53:59.999,58106.34866,366,70.03,41824.85613,0
12234,2025-04-05 11:54:00,597.14,597.14,597.13,597.14,11.85,2025-04-05 11:54:59.999,7076.05426,107,6.376,3807.36464,0
12235,2025-04-05 11:55:00,597.14,597.19,597.13,597.18,21.598,2025-04-05 11:55:59.999,12897.48531,135,14.651,8748.9269,0
12236,2025-04-05 11:56:00,597.18,597.19,597.13,597.18,45.092,2025-04-05 11:56:59.999,26927.42328,202,9.919,5923.35144,0
12237,2025-04-05 11:57:00,597.19,597.19,597.18,597.19,24.292,2025-04-05 11:57:59.999,14506.73599,106,3.943,2354.72017,0
12238,2025-04-05 11:58:00,597.19,597.19,596.88,596.88,27.935,2025-04-05 11:58:59.999,16677.05943,250,4.927,2941.75364,0
12239,2025-04-05 11:59:00,596.89,596.92,596.83,596.92,37.01,2025-04-05 11:59:59.999,22090.71827,158,9.109,5436.86339,0
12240,2025-04-05 12:00:00,596.92,597.12,596.91,597.12,39.248,2025-04-05 12:00:59.999,23431.83047,280,29.46,17588.41499,0
12241,2025-04-05 12:01:00,597.11,597.12,596.93,596.94,31.169,2025-04-05 12:01:59.999,18608.46118,204,10.164,6067.4148,0
12242,2025-04-05 12:02:00,596.93,597.19,596.93,597.0,16.92,2025-04-05 12:02:59.999,10102.2195,257,6.428,3837.75306,0
12243,2025-04-05 12:03:00,597.01,597.01,597.0,597.01,17.947,2025-04-05 12:03:59.999,10714.40393,129,4.493,2682.36593,0
12244,2025-04-05 12:04:00,597.01,597.01,596.8,596.81,28.939,2025-04-05 12:04:59.999,17272.75164,227,20.812,12421.81674,0
12245,2025-04-05 12:05:00,596.8,596.8,596.5,596.5,12.851,2025-04-05 12:05:59.999,7667.24775,294,3.187,1901.34237,0
12246,2025-04-05 12:06:00,596.51,596.83,596.5,596.83,35.359,2025-04-05 12:06:59.999,21096.2093,281,27.257,16261.69602,0
12247,2025-04-05 12:07:00,596.83,596.98,596.82,596.98,25.037,2025-04-05 12:07:59.999,14944.07459,156,23.78,14193.86103,0
12248,2025-04-05 12:08:00,596.97,597.16,596.91,597.16,36.606,2025-04-05 12:08:59.999,21851.3837,275,9.293,5547.82568,0
12249,2025-04-05 12:09:00,597.15,597.16,597.02,597.02,29.84,2025-04-05 12:09:59.999,17818.32564,185,8.836,5276.35955,0
12250,2025-04-05 12:10:00,597.03,597.03,597.01,597.01,6.993,2025-04-05 12:10:59.999,4174.95461,111,3.748,2237.64042,0
12251,2025-04-05 12:11:00,597.02,597.11,597.0,597.01,50.583,2025-04-05 12:11:59.999,30200.0893,216,37.674,22492.97405,0
12252,2025-04-05 12:12:00,597.01,597.1,597.0,597.07,37.158,2025-04-05 12:12:59.999,22184.51671,202,25.665,15322.43614,0
12253,2025-04-05 12:13:00,597.07,597.08,597.06,597.08,23.762,2025-04-05 12:13:59.999,14187.61125,124,9.387,5604.73922,0
12254,2025-04-05 12:14:00,597.07,597.08,596.8,596.8,34.885,2025-04-05 12:14:59.999,20823.01696,306,10.699,6387.02896,0
12255,2025-04-05 12:15:00,596.8,596.85,596.73,596.85,33.6,2025-04-05 12:15:59.999,20052.52431,248,15.344,9157.38202,0
12256,2025-04-05 12:16:00,596.85,596.85,596.76,596.76,10.45,2025-04-05 12:16:59.999,6236.78601,149,4.881,2913.09925,0
12257,2025-04-05 12:17:00,596.76,596.8,596.7,596.8,48.639,2025-04-05 12:17:59.999,29023.68675,160,38.842,23177.48804,0
12258,2025-04-05 12:18:00,596.8,597.07,596.8,597.07,23.361,2025-04-05 12:18:59.999,13946.85536,283,16.742,9995.18187,0
12259,2025-04-05 12:19:00,597.06,597.3,597.06,597.3,38.226,2025-04-05 12:19:59.999,22829.58667,247,35.23,21040.33759,0
12260,2025-04-05 12:20:00,597.3,597.3,596.5,596.66,102.114,2025-04-05 12:20:59.999,60940.3141,690,24.237,14464.20704,0
12261,2025-04-05 12:21:00,596.65,596.66,596.52,596.53,44.403,2025-04-05 12:21:59.999,26489.98337,220,5.339,3185.15574,0
12262,2025-04-05 12:22:00,596.53,596.85,596.52,596.71,97.377,2025-04-05 12:22:59.999,58105.04011,337,90.869,54221.50445,0
12263,2025-04-05 12:23:00,596.71,596.9,596.71,596.89,26.835,2025-04-05 12:23:59.999,16016.87923,185,10.681,6375.07421,0
12264,2025-04-05 12:24:00,596.88,596.89,596.73,596.83,56.393,2025-04-05 12:24:59.999,33656.6929,295,32.396,19334.26579,0
12265,2025-04-05 12:25:00,596.84,596.84,596.74,596.74,100.624,2025-04-05 12:25:59.999,60054.41806,213,84.645,50518.32579,0
12266,2025-04-05 12:26:00,596.75,596.75,596.64,596.66,15.815,2025-04-05 12:26:59.999,9437.136,143,3.414,2037.29685,0
12267,2025-04-05 12:27:00,596.66,596.7,596.6,596.7,43.318,2025-04-05 12:27:59.999,25844.89451,170,12.125,7234.59937,0
12268,2025-04-05 12:28:00,596.69,596.7,596.3,596.39,37.22,2025-04-05 12:28:59.999,22201.26531,388,7.226,4309.87588,0
12269,2025-04-05 12:29:00,596.39,596.5,596.39,596.45,15.531,2025-04-05 12:29:59.999,9262.93081,166,9.333,5566.39176,0
12270,2025-04-05 12:30:00,596.45,596.86,596.44,596.86,55.039,2025-04-05 12:30:59.999,32838.36884,297,53.155,31714.23213,0
12271,2025-04-05 12:31:00,596.86,596.89,596.86,596.89,26.63,2025-04-05 12:31:59.999,15895.14585,106,24.776,14788.53033,0
12272,2025-04-05 12:32:00,596.89,596.89,596.64,596.64,21.396,2025-04-05 12:32:59.999,12767.84651,269,4.205,2509.5645,0
12273,2025-04-05 12:33:00,596.65,596.76,596.44,596.45,73.866,2025-04-05 12:33:59.999,44069.52536,351,41.583,24808.57506,0
12274,2025-04-05 12:34:00,596.45,596.45,596.23,596.39,52.745,2025-04-05 12:34:59.999,31455.88082,297,8.916,5317.44777,0
12275,2025-04-05 12:35:00,596.4,596.56,596.39,596.42,22.622,2025-04-05 12:35:59.999,13493.47737,263,7.934,4732.21787,0
12276,2025-04-05 12:36:00,596.43,596.49,596.4,596.41,34.536,2025-04-05 12:36:59.999,20599.86872,204,7.519,4484.8101,0
12277,2025-04-05 12:37:00,596.41,596.46,596.13,596.13,57.236,2025-04-05 12:37:59.999,34129.18805,413,12.654,7546.0557,0
12278,2025-04-05 12:38:00,596.13,596.55,596.13,596.54,34.52,2025-04-05 12:38:59.999,20584.13927,308,20.855,12435.71624,0
12279,2025-04-05 12:39:00,596.55,596.55,596.31,596.31,20.414,2025-04-05 12:39:59.999,12175.80602,202,8.67,5171.31007,0
12280,2025-04-05 12:40:00,596.32,596.32,595.85,596.14,161.818,2025-04-05 12:40:59.999,96449.12236,737,115.842,69042.96778,0
12281,2025-04-05 12:41:00,596.15,596.15,595.63,595.72,82.068,2025-04-05 12:41:59.999,48896.9299,533,18.079,10770.92745,0
12282,2025-04-05 12:42:00,595.71,595.79,595.66,595.67,114.146,2025-04-05 12:42:59.999,67998.15883,387,12.978,7731.1151,0
12283,2025-04-05 12:43:00,595.68,595.84,595.62,595.72,125.785,2025-04-05 12:43:59.999,74939.10176,356,113.595,67677.424,0
12284,2025-04-05 12:44:00,595.71,595.9,595.62,595.83,309.616,2025-04-05 12:44:59.999,184458.69246,388,284.331,169396.35558,0
12285,2025-04-05 12:45:00,595.83,595.9,595.64,595.87,45.184,2025-04-05 12:45:59.999,26917.70502,334,14.71,8762.88078,0
12286,2025-04-05 12:46:00,595.87,595.88,595.5,595.51,77.326,2025-04-05 12:46:59.999,46057.20742,370,56.626,33727.16334,0
12287,2025-04-05 12:47:00,595.5,595.55,594.71,595.44,1026.811,2025-04-05 12:47:59.999,611036.89858,1157,119.421,71098.94488,0
12288,2025-04-05 12:48:00,595.44,595.44,595.02,595.02,61.914,2025-04-05 12:48:59.999,36851.12525,504,18.901,11251.48281,0
12289,2025-04-05 12:49:00,595.03,595.1,594.81,595.1,135.44,2025-04-05 12:49:59.999,80579.02393,598,47.138,28046.47541,0
12290,2025-04-05 12:50:00,595.09,595.15,594.87,595.1,35.561,2025-04-05 12:50:59.999,21158.373,606,14.841,8830.03186,0
12291,2025-04-05 12:51:00,595.1,595.47,595.07,595.47,191.944,2025-04-05 12:51:59.999,114241.64148,488,114.4,68087.46152,0
12292,2025-04-05 12:52:00,595.48,595.8,595.47,595.74,82.459,2025-04-05 12:52:59.999,49120.12316,337,76.25,45422.02461,0
12293,2025-04-05 12:53:00,595.74,595.97,595.74,595.97,45.199,2025-04-05 12:53:59.999,26931.94215,296,39.612,23602.96765,0
12294,2025-04-05 12:54:00,595.96,595.97,595.81,595.81,81.246,2025-04-05 12:54:59.999,48416.78525,367,7.774,4632.66122,0
12295,2025-04-05 12:55:00,595.81,595.82,595.17,595.52,342.38,2025-04-05 12:55:59.999,203875.17929,422,74.394,44307.40015,0
12296,2025-04-05 12:56:00,595.53,595.88,595.53,595.87,115.814,2025-04-05 12:56:59.999,68991.822,419,95.553,56923.88225,0
12297,2025-04-05 12:57:00,595.87,596.13,595.87,596.13,125.887,2025-04-05 12:57:59.999,75032.7252,268,118.823,70822.81438,0
12298,2025-04-05 12:58:00,596.08,596.08,595.91,595.92,34.511,2025-04-05 12:58:59.999,20568.69964,231,12.052,7183.08426,0
12299,2025-04-05 12:59:00,595.91,596.07,595.82,596.07,16.92,2025-04-05 12:59:59.999,10083.32575,304,7.888,4700.72753,0
12300,2025-04-05 13:00:00,596.08,596.3,596.0,596.01,45.908,2025-04-05 13:00:59.999,27370.16111,591,24.882,14834.35617,0
12301,2025-04-05 13:01:00,596.01,596.18,595.75,595.75,64.726,2025-04-05 13:01:59.999,38568.50972,529,37.821,22536.85267,0
12302,2025-04-05 13:02:00,595.74,595.79,595.63,595.64,36.754,2025-04-05 13:02:59.999,21895.48819,270,6.545,3898.99239,0
12303,2025-04-05 13:03:00,595.63,595.69,595.54,595.61,18.84,2025-04-05 13:03:59.999,11221.43825,338,10.968,6532.6538,0
12304,2025-04-05 13:04:00,595.6,595.61,595.4,595.4,23.88,2025-04-05 13:04:59.999,14220.22288,257,7.372,4389.66485,0
12305,2025-04-05 13:05:00,595.41,595.41,595.4,595.4,20.363,2025-04-05 13:05:59.999,12124.22609,156,9.589,5709.38649,0
12306,2025-04-05 13:06:00,595.4,595.41,595.21,595.21,24.063,2025-04-05 13:06:59.999,14324.47535,249,5.76,3429.06551,0
12307,2025-04-05 13:07:00,595.22,595.22,594.77,594.78,120.031,2025-04-05 13:07:59.999,71424.41509,393,21.445,12759.07731,0
12308,2025-04-05 13:08:00,594.77,594.77,594.49,594.75,215.109,2025-04-05 13:08:59.999,127914.83781,661,107.329,63822.90049,0
12309,2025-04-05 13:09:00,594.74,594.76,594.61,594.71,389.69,2025-04-05 13:09:59.999,231728.30334,451,237.222,141057.3824,0
12310,2025-04-05 13:10:00,594.7,594.8,594.7,594.79,25.391,2025-04-05 13:10:59.999,15100.79039,207,22.67,13482.47734,0
12311,2025-04-05 13:11:00,594.8,594.8,594.57,594.58,45.105,2025-04-05 13:11:59.999,26823.82221,243,3.744,2226.5665,0
12312,2025-04-05 13:12:00,594.57,594.58,594.5,594.5,24.722,2025-04-05 13:12:59.999,14697.87574,189,6.55,3894.16449,0
12313,2025-04-05 13:13:00,594.5,594.52,594.3,594.51,76.438,2025-04-05 13:13:59.999,45437.67746,563,23.595,14024.60483,0
12314,2025-04-05 13:14:00,594.52,594.58,594.34,594.35,58.475,2025-04-05 13:14:59.999,34760.72147,276,8.97,5332.58496,0
12315,2025-04-05 13:15:00,594.34,594.35,594.1,594.23,157.834,2025-04-05 13:15:59.999,93782.65873,699,54.852,32590.45168,0
12316,2025-04-05 13:16:00,594.23,594.35,594.1,594.11,52.342,2025-04-05 13:16:59.999,31104.52591,370,31.956,18990.04031,0
12317,2025-04-05 13:17:00,594.1,594.11,593.74,593.99,135.568,2025-04-05 13:17:59.999,80514.12107,746,28.984,17212.40195,0
12318,2025-04-05 13:18:00,593.99,593.99,593.28,593.68,501.939,2025-04-05 13:18:59.999,297923.38999,798,75.797,45005.53245,0
12319,2025-04-05 13:19:00,593.67,593.77,593.34,593.5,148.264,2025-04-05 13:19:59.999,88001.96659,636,46.89,27828.2403,0
12320,2025-04-05 13:20:00,593.5,593.5,592.87,592.88,129.439,2025-04-05 13:20:59.999,76780.60412,1078,31.586,18736.29837,0
12321,2025-04-05 13:21:00,592.88,593.5,592.88,593.19,115.721,2025-04-05 13:21:59.999,68651.36094,969,57.648,34198.56295,0
12322,2025-04-05 13:22:00,593.19,593.2,592.84,592.97,57.808,2025-04-05 13:22:59.999,34283.03432,500,27.235,16150.6428,0
12323,2025-04-05 13:23:00,592.97,593.25,592.78,593.14,95.301,2025-04-05 13:23:59.999,56512.83125,968,46.623,27646.46721,0
12324,2025-04-05 13:24:00,593.15,593.36,593.03,593.24,213.183,2025-04-05 13:24:59.999,126454.56372,582,159.044,94344.35747,0
12325,2025-04-05 13:25:00,593.24,593.3,593.01,593.3,124.744,2025-04-05 13:25:59.999,73994.3083,743,98.821,58618.10101,0
12326,2025-04-05 13:26:00,593.29,593.4,593.21,593.39,51.711,2025-04-05 13:26:59.999,30681.01249,482,25.952,15397.23662,0
12327,2025-04-05 13:27:00,593.4,593.68,593.4,593.51,123.946,2025-04-05 13:27:59.999,73568.6468,536,97.611,57937.70713,0
12328,2025-04-05 13:28:00,593.5,593.6,593.3,593.6,152.502,2025-04-05 13:28:59.999,90486.17301,513,89.882,53329.09222,0
12329,2025-04-05 13:29:00,593.6,593.67,593.49,593.56,58.093,2025-04-05 13:29:59.999,34484.08029,427,21.772,12924.39712,0
12330,2025-04-05 13:30:00,593.55,593.59,593.24,593.59,43.322,2025-04-05 13:30:59.999,25708.99607,701,19.52,11583.75572,0
12331,2025-04-05 13:31:00,593.59,594.12,593.59,594.12,148.963,2025-04-05 13:31:59.999,88465.60634,745,121.636,72237.24613,0
12332,2025-04-05 13:32:00,594.12,594.69,593.93,593.97,1106.767,2025-04-05 13:32:59.999,657852.2284,1068,1023.794,608547.97281,0
12333,2025-04-05 13:33:00,593.97,594.2,593.97,594.07,34.403,2025-04-05 13:33:59.999,20438.42805,385,13.704,8140.87973,0
12334,2025-04-05 13:34:00,594.06,594.14,593.91,594.14,42.25,2025-04-05 13:34:59.999,25098.36291,411,24.347,14463.60507,0
12335,2025-04-05 13:35:00,594.14,594.14,593.52,593.53,82.561,2025-04-05 13:35:59.999,49033.68858,601,6.679,3966.12407,0
12336,2025-04-05 13:36:00,593.53,593.53,593.19,593.43,51.965,2025-04-05 13:36:59.999,30832.74623,925,18.966,11252.86959,0
12337,2025-04-05 13:37:00,593.43,593.55,593.42,593.47,45.53,2025-04-05 13:37:59.999,27023.05464,448,6.97,4136.69579,0
12338,2025-04-05 13:38:00,593.46,593.56,593.43,593.53,155.821,2025-04-05 13:38:59.999,92478.49398,414,136.842,81213.81851,0
12339,2025-04-05 13:39:00,593.54,593.75,593.52,593.75,31.628,2025-04-05 13:39:59.999,18774.0661,332,28.193,16734.81176,0
12340,2025-04-05 13:40:00,593.74,593.75,593.25,593.26,138.735,2025-04-05 13:40:59.999,82331.41746,587,8.278,4913.10662,0
12341,2025-04-05 13:41:00,593.26,593.39,593.0,593.05,69.17,2025-04-05 13:41:59.999,41026.30669,708,21.876,12976.30185,0
12342,2025-04-05 13:42:00,593.04,593.05,592.7,592.91,105.073,2025-04-05 13:42:59.999,62292.93111,698,27.255,16157.73496,0
12343,2025-04-05 13:43:00,592.91,593.1,592.9,593.1,26.225,2025-04-05 13:43:59.999,15551.60397,343,16.251,9636.72212,0
12344,2025-04-05 13:44:00,593.09,593.2,593.09,593.15,40.897,2025-04-05 13:44:59.999,24257.44663,311,34.473,20447.11925,0
12345,2025-04-05 13:45:00,593.14,593.14,592.75,592.75,49.992,2025-04-05 13:45:59.999,29640.54012,374,17.079,10124.25537,0
12346,2025-04-05 13:46:00,592.76,592.99,592.55,592.56,74.87,2025-04-05 13:46:59.999,44379.4723,828,35.895,21278.47141,0
12347,2025-04-05 13:47:00,592.56,593.0,592.55,592.94,29.337,2025-04-05 13:47:59.999,17389.19535,581,22.199,13157.62089,0
12348,2025-04-05 13:48:00,592.95,592.95,592.82,592.88,30.723,2025-04-05 13:48:59.999,18214.13562,250,23.425,13887.18446,0
12349,2025-04-05 13:49:00,592.87,593.1,592.63,592.65,44.772,2025-04-05 13:49:59.999,26543.85787,448,8.561,5075.80016,0
12350,2025-04-05 13:50:00,592.66,592.74,592.5,592.73,60.716,2025-04-05 13:50:59.999,35982.75715,457,37.265,22085.41559,0
12351,2025-04-05 13:51:00,592.74,592.74,592.45,592.5,140.325,2025-04-05 13:51:59.999,83148.68197,516,22.752,13481.99077,0
12352,2025-04-05 13:52:00,592.5,592.8,592.36,592.65,64.822,2025-04-05 13:52:59.999,38406.69662,481,13.698,8116.99117,0
12353,2025-04-05 13:53:00,592.65,592.75,592.58,592.67,74.143,2025-04-05 13:53:59.999,43939.97779,390,27.716,16425.31894,0
12354,2025-04-05 13:54:00,592.67,593.17,592.67,593.11,62.761,2025-04-05 13:54:59.999,37218.51084,553,55.388,32846.02131,0
12355,2025-04-05 13:55:00,593.12,593.12,592.76,592.77,112.066,2025-04-05 13:55:59.999,66453.77594,361,68.164,40421.03918,0
12356,2025-04-05 13:56:00,592.77,593.1,592.77,593.0,77.419,2025-04-05 13:56:59.999,45908.66556,447,21.406,12691.50249,0
12357,2025-04-05 13:57:00,593.01,593.02,592.8,593.02,35.999,2025-04-05 13:57:59.999,21345.88115,353,18.435,10931.59132,0
12358,2025-04-05 13:58:00,593.02,593.2,593.0,593.2,52.686,2025-04-05 13:58:59.999,31247.74489,455,29.528,17512.91375,0
12359,2025-04-05 13:59:00,593.2,593.42,593.19,593.35,57.104,2025-04-05 13:59:59.999,33881.77438,374,22.364,13268.60847,0
12360,2025-04-05 14:00:00,593.35,593.56,593.25,593.55,68.037,2025-04-05 14:00:59.999,40373.04076,503,51.429,30517.96601,0
12361,2025-04-05 14:01:00,593.55,594.07,593.49,594.07,85.467,2025-04-05 14:01:59.999,50749.71064,579,52.378,31101.57535,0
12362,2025-04-05 14:02:00,594.06,594.64,593.98,594.64,124.348,2025-04-05 14:02:59.999,73894.45402,737,106.859,63505.1783,0
12363,2025-04-05 14:03:00,594.64,594.64,594.32,594.32,60.839,2025-04-05 14:03:59.999,36166.67266,337,31.635,18803.89638,0
12364,2025-04-05 14:04:00,594.32,594.32,594.21,594.24,16.302,2025-04-05 14:04:59.999,9687.53752,286,8.893,5284.54238,0
12365,2025-04-05 14:05:00,594.25,594.26,594.0,594.01,21.699,2025-04-05 14:05:59.999,12891.19236,290,5.36,3184.46755,0
12366,2025-04-05 14:06:00,594.01,594.2,593.9,593.9,35.675,2025-04-05 14:06:59.999,21192.21878,321,25.574,15191.7265,0
12367,2025-04-05 14:07:00,593.91,594.09,593.9,594.03,64.797,2025-04-05 14:07:59.999,38490.30025,452,49.753,29554.11788,0
12368,2025-04-05 14:08:00,594.02,594.09,593.91,594.04,57.516,2025-04-05 14:08:59.999,34164.47322,455,13.288,7893.0616,0
12369,2025-04-05 14:09:00,594.04,594.2,594.03,594.2,32.041,2025-04-05 14:09:59.999,19036.42904,268,13.593,8076.22112,0
12370,2025-04-05 14:10:00,594.2,594.2,594.11,594.11,25.413,2025-04-05 14:10:59.999,15098.40999,204,6.395,3799.44578,0
12371,2025-04-05 14:11:00,594.11,594.37,594.1,594.3,26.414,2025-04-05 14:11:59.999,15696.09122,367,19.059,11325.19999,0
12372,2025-04-05 14:12:00,594.29,594.3,594.11,594.18,25.801,2025-04-05 14:12:59.999,15330.93591,244,10.188,6053.22072,0
12373,2025-04-05 14:13:00,594.17,594.37,594.17,594.21,35.167,2025-04-05 14:13:59.999,20899.90125,390,18.798,11171.23566,0
12374,2025-04-05 14:14:00,594.2,594.36,594.2,594.25,30.326,2025-04-05 14:14:59.999,18021.33831,257,16.475,9790.07792,0
12375,2025-04-05 14:15:00,594.25,594.25,593.71,593.71,90.296,2025-04-05 14:15:59.999,53634.16859,794,22.647,13451.35182,0
12376,2025-04-05 14:16:00,593.71,593.8,593.47,593.8,65.281,2025-04-05 14:16:59.999,38750.50818,548,23.085,13702.4146,0
12377,2025-04-05 14:17:00,593.8,593.8,593.65,593.69,46.047,2025-04-05 14:17:59.999,27338.59169,349,23.667,14050.52681,0
12378,2025-04-05 14:18:00,593.69,593.69,593.49,593.49,47.855,2025-04-05 14:18:59.999,28402.2594,270,9.616,5707.2292,0
12379,2025-04-05 14:19:00,593.5,593.8,593.49,593.8,82.703,2025-04-05 14:19:59.999,49094.80033,382,59.461,35294.86383,0
12380,2025-04-05 14:20:00,593.8,593.91,593.79,593.91,26.528,2025-04-05 14:20:59.999,15753.26284,167,23.669,14055.44408,0
12381,2025-04-05 14:21:00,593.9,594.01,593.8,594.0,107.923,2025-04-05 14:21:59.999,64104.04186,328,95.666,56824.63149,0
12382,2025-04-05 14:22:00,594.0,594.2,594.0,594.19,20.015,2025-04-05 14:22:59.999,11890.6198,253,15.158,9005.24174,0
12383,2025-04-05 14:23:00,594.19,594.42,594.19,594.42,460.223,2025-04-05 14:23:59.999,273465.922,298,455.653,270750.4737,0
12384,2025-04-05 14:24:00,594.42,594.54,594.42,594.53,36.532,2025-04-05 14:24:59.999,21717.20175,277,31.944,18989.76303,0
12385,2025-04-05 14:25:00,594.53,594.53,594.19,594.37,66.419,2025-04-05 14:25:59.999,39475.72064,473,10.824,6432.63267,0
12386,2025-04-05 14:26:00,594.37,594.58,594.37,594.4,24.665,2025-04-05 14:26:59.999,14662.25819,364,15.664,9311.93319,0
12387,2025-04-05 14:27:00,594.41,594.41,594.11,594.11,21.938,2025-04-05 14:27:59.999,13036.84896,301,6.368,3784.75087,0
12388,2025-04-05 14:28:00,594.12,594.12,594.01,594.01,25.36,2025-04-05 14:28:59.999,15065.65433,264,11.474,6816.35168,0
12389,2025-04-05 14:29:00,594.01,594.02,593.94,593.95,29.618,2025-04-05 14:29:59.999,17592.77286,199,14.772,8774.28287,0
12390,2025-04-05 14:30:00,593.94,594.0,593.9,593.98,24.142,2025-04-05 14:30:59.999,14338.45228,292,17.144,10182.05593,0
12391,2025-04-05 14:31:00,593.97,593.97,593.78,593.85,23.387,2025-04-05 14:31:59.999,13888.48982,366,7.007,4160.97595,0
12392,2025-04-05 14:32:00,593.86,594.0,593.85,593.99,43.905,2025-04-05 14:32:59.999,26075.15508,288,31.99,18999.21293,0
12393,2025-04-05 14:33:00,594.0,594.0,593.79,593.79,205.033,2025-04-05 14:33:59.999,121771.48206,274,10.739,6377.60138,0
12394,2025-04-05 14:34:00,593.79,593.79,593.49,593.5,56.494,2025-04-05 14:34:59.999,33536.27192,346,12.653,7510.29841,0
12395,2025-04-05 14:35:00,593.5,593.5,593.3,593.3,29.828,2025-04-05 14:35:59.999,17700.97971,259,8.984,5331.48674,0
12396,2025-04-05 14:36:00,593.31,593.58,593.3,593.5,108.515,2025-04-05 14:36:59.999,64396.35001,378,75.869,45019.50715,0
12397,2025-04-05 14:37:00,593.5,593.66,593.29,593.65,71.179,2025-04-05 14:37:59.999,42243.64484,479,19.347,11482.19367,0
12398,2025-04-05 14:38:00,593.65,594.0,593.65,594.0,311.237,2025-04-05 14:38:59.999,184844.31734,521,245.311,145694.87177,0
12399,2025-04-05 14:39:00,594.0,594.0,593.77,593.78,61.566,2025-04-05 14:39:59.999,36562.00795,337,8.632,5126.63835,0
12400,2025-04-05 14:40:00,593.77,594.06,593.52,593.99,155.292,2025-04-05 14:40:59.999,92220.69404,787,129.37,76829.69912,0
12401,2025-04-05 14:41:00,593.99,593.99,593.9,593.94,74.2,2025-04-05 14:41:59.999,44072.84433,232,25.501,15147.0249,0
12402,2025-04-05 14:42:00,593.95,594.39,593.94,594.25,184.106,2025-04-05 14:42:59.999,109374.95829,526,166.023,98630.2619,0
12403,2025-04-05 14:43:00,594.24,594.25,594.17,594.18,69.297,2025-04-05 14:43:59.999,41177.49157,258,23.753,14114.12149,0
12404,2025-04-05 14:44:00,594.17,594.22,593.92,593.99,155.55,2025-04-05 14:44:59.999,92402.24795,392,63.853,37926.53411,0
12405,2025-04-05 14:45:00,594.0,594.06,593.78,593.78,93.801,2025-04-05 14:45:59.999,55711.34474,408,38.74,23009.95872,0
12406,2025-04-05 14:46:00,593.78,593.9,593.65,593.82,65.075,2025-04-05 14:46:59.999,38640.12639,420,46.411,27557.96913,0
12407,2025-04-05 14:47:00,593.82,594.17,593.81,594.16,89.972,2025-04-05 14:47:59.999,53439.67794,538,59.054,35072.56519,0
12408,2025-04-05 14:48:00,594.16,594.25,594.01,594.25,74.808,2025-04-05 14:48:59.999,44445.2862,454,41.375,24582.11824,0
12409,2025-04-05 14:49:00,594.24,594.37,594.08,594.2,84.014,2025-04-05 14:49:59.999,49921.75342,442,59.025,35072.83902,0
12410,2025-04-05 14:50:00,594.2,594.2,593.86,593.92,345.939,2025-04-05 14:50:59.999,205491.51082,310,10.477,6223.34201,0
12411,2025-04-05 14:51:00,593.91,594.1,593.87,594.1,49.838,2025-04-05 14:51:59.999,29604.62626,415,37.582,22324.00763,0
12412,2025-04-05 14:52:00,594.1,594.52,594.1,594.51,56.251,2025-04-05 14:52:59.999,33431.10065,356,45.24,26887.7227,0
12413,2025-04-05 14:53:00,594.52,594.54,594.42,594.53,44.294,2025-04-05 14:53:59.999,26330.63301,227,28.064,16682.45666,0
12414,2025-04-05 14:54:00,594.53,594.54,594.32,594.33,32.711,2025-04-05 14:54:59.999,19443.0949,252,12.229,7268.48596,0
12415,2025-04-05 14:55:00,594.32,594.33,594.12,594.26,51.008,2025-04-05 14:55:59.999,30307.91227,364,13.596,8079.09557,0
12416,2025-04-05 14:56:00,594.27,594.39,594.12,594.12,64.299,2025-04-05 14:56:59.999,38211.32069,411,11.751,6983.67346,0
12417,2025-04-05 14:57:00,594.13,594.3,594.11,594.3,38.675,2025-04-05 14:57:59.999,22981.8576,225,20.001,11884.76214,0
12418,2025-04-05 14:58:00,594.3,594.3,594.03,594.07,52.723,2025-04-05 14:58:59.999,31325.22138,427,19.151,11377.03058,0
12419,2025-04-05 14:59:00,594.07,594.1,593.91,593.92,351.909,2025-04-05 14:59:59.999,209041.35816,293,31.178,18521.52734,0
12420,2025-04-05 15:00:00,593.91,593.92,593.81,593.86,40.529,2025-04-05 15:00:59.999,24069.89992,314,15.475,9190.81956,0
12421,2025-04-05 15:01:00,593.87,593.87,593.55,593.55,76.754,2025-04-05 15:01:59.999,45563.21651,380,12.32,7313.91826,0
12422,2025-04-05 15:02:00,593.56,593.56,593.37,593.38,26.911,2025-04-05 15:02:59.999,15970.69235,307,9.101,5401.25862,0
12423,2025-04-05 15:03:00,593.38,593.38,593.17,593.18,37.67,2025-04-05 15:03:59.999,22349.87684,331,8.384,4974.61568,0
12424,2025-04-05 15:04:00,593.18,593.18,593.01,593.01,31.538,2025-04-05 15:04:59.999,18704.80198,243,4.064,2410.40681,0
12425,2025-04-05 15:05:00,593.01,593.01,592.75,592.83,165.146,2025-04-05 15:05:59.999,97917.54938,462,10.408,6169.97749,0
12426,2025-04-05 15:06:00,592.84,593.17,592.83,593.16,56.933,2025-04-05 15:06:59.999,33761.11369,346,47.187,27980.90786,0
12427,2025-04-05 15:07:00,593.17,593.17,592.95,593.0,28.971,2025-04-05 15:07:59.999,17180.43096,342,10.055,5962.7592,0
12428,2025-04-05 15:08:00,593.0,593.08,592.99,593.0,53.842,2025-04-05 15:08:59.999,31929.2695,259,35.193,20869.80047,0
12429,2025-04-05 15:09:00,593.0,593.01,592.81,592.81,28.032,2025-04-05 15:09:59.999,16620.15924,292,4.851,2876.18915,0
12430,2025-04-05 15:10:00,592.8,592.81,592.37,592.38,199.094,2025-04-05 15:10:59.999,117953.78669,650,20.114,11916.58379,0
12431,2025-04-05 15:11:00,592.38,592.81,592.38,592.64,73.142,2025-04-05 15:11:59.999,43347.85876,616,58.498,34668.69647,0
12432,2025-04-05 15:12:00,592.64,592.8,592.58,592.8,32.619,2025-04-05 15:12:59.999,19331.79139,289,11.122,6591.63051,0
12433,2025-04-05 15:13:00,592.8,592.9,592.71,592.72,46.539,2025-04-05 15:13:59.999,27587.92925,452,9.128,5410.63165,0
12434,2025-04-05 15:14:00,592.71,592.72,592.46,592.54,188.639,2025-04-05 15:14:59.999,111769.30203,388,161.508,95692.25411,0
12435,2025-04-05 15:15:00,592.55,592.81,592.52,592.62,161.164,2025-04-05 15:15:59.999,95520.57031,597,55.825,33086.68592,0
12436,2025-04-05 15:16:00,592.62,592.8,592.62,592.71,37.992,2025-04-05 15:16:59.999,22518.77126,265,8.972,5317.86801,0
12437,2025-04-05 15:17:00,592.7,592.79,592.5,592.79,23.76,2025-04-05 15:17:59.999,14082.56062,448,7.388,4378.87188,0
12438,2025-04-05 15:18:00,592.79,592.9,592.79,592.87,44.802,2025-04-05 15:18:59.999,26559.46258,284,22.066,13081.32195,0
12439,2025-04-05 15:19:00,592.86,592.9,592.84,592.84,33.034,2025-04-05 15:19:59.999,19584.68908,212,5.005,2967.36059,0
12440,2025-04-05 15:20:00,592.84,593.0,592.72,592.76,183.328,2025-04-05 15:20:59.999,108680.24597,541,119.552,70869.53494,0
12441,2025-04-05 15:21:00,592.77,592.96,592.61,592.61,108.264,2025-04-05 15:21:59.999,64185.52384,483,57.677,34194.79927,0
12442,2025-04-05 15:22:00,592.62,592.8,592.61,592.79,35.637,2025-04-05 15:22:59.999,21121.95543,327,12.131,7190.01899,0
12443,2025-04-05 15:23:00,592.8,592.81,592.63,592.8,48.129,2025-04-05 15:23:59.999,28526.83263,306,28.526,16907.81195,0
12444,2025-04-05 15:24:00,592.8,592.98,592.71,592.78,59.829,2025-04-05 15:24:59.999,35468.7997,367,28.029,16616.71767,0
12445,2025-04-05 15:25:00,592.77,592.78,592.71,592.71,24.769,2025-04-05 15:25:59.999,14681.56502,171,5.758,3413.16938,0
12446,2025-04-05 15:26:00,592.71,592.72,592.5,592.51,40.604,2025-04-05 15:26:59.999,24063.43054,273,4.67,2767.23365,0
12447,2025-04-05 15:27:00,592.51,592.51,592.3,592.34,98.844,2025-04-05 15:27:59.999,58555.27831,324,14.175,8396.98137,0
12448,2025-04-05 15:28:00,592.34,592.47,592.3,592.45,56.105,2025-04-05 15:28:59.999,33236.09974,230,10.161,6019.04282,0
12449,2025-04-05 15:29:00,592.45,592.53,592.38,592.48,315.446,2025-04-05 15:29:59.999,186887.09838,332,110.254,65315.79053,0
12450,2025-04-05 15:30:00,592.48,592.8,592.47,592.8,39.847,2025-04-05 15:30:59.999,23613.41364,459,24.388,14452.9104,0
12451,2025-04-05 15:31:00,592.79,592.79,592.67,592.76,22.508,2025-04-05 15:31:59.999,13340.97777,276,9.27,5494.56703,0
12452,2025-04-05 15:32:00,592.77,592.77,592.48,592.62,39.51,2025-04-05 15:32:59.999,23413.16318,432,13.452,7971.04057,0
12453,2025-04-05 15:33:00,592.63,592.63,592.3,592.3,38.372,2025-04-05 15:33:59.999,22733.91021,306,6.704,3972.23633,0
12454,2025-04-05 15:34:00,592.3,592.31,592.22,592.22,30.336,2025-04-05 15:34:59.999,17966.46579,182,3.768,2231.58766,0
12455,2025-04-05 15:35:00,592.22,592.23,592.17,592.18,22.25,2025-04-05 15:35:59.999,13175.99639,169,2.786,1649.82292,0
12456,2025-04-05 15:36:00,592.18,592.61,592.17,592.6,77.437,2025-04-05 15:36:59.999,45869.84475,342,52.758,31251.21991,0
12457,2025-04-05 15:37:00,592.61,592.7,592.33,592.34,109.601,2025-04-05 15:37:59.999,64947.63652,498,36.881,21855.25553,0
12458,2025-04-05 15:38:00,592.34,592.49,592.33,592.42,84.714,2025-04-05 15:38:59.999,50186.19615,278,38.556,22840.32428,0
12459,2025-04-05 15:39:00,592.43,592.66,592.42,592.66,60.663,2025-04-05 15:39:59.999,35944.50081,217,39.968,23680.88268,0
12460,2025-04-05 15:40:00,592.65,592.65,592.31,592.32,207.295,2025-04-05 15:40:59.999,122821.37261,619,43.901,26008.31691,0
12461,2025-04-05 15:41:00,592.31,592.32,592.14,592.17,48.639,2025-04-05 15:41:59.999,28803.83119,298,5.335,3159.30536,0
12462,2025-04-05 15:42:00,592.18,592.18,591.6,591.61,142.763,2025-04-05 15:42:59.999,84508.64352,941,9.682,5731.31763,0
12463,2025-04-05 15:43:00,591.61,591.78,591.39,591.59,225.945,2025-04-05 15:43:59.999,133647.13454,925,109.797,64945.17775,0
12464,2025-04-05 15:44:00,591.6,591.72,590.79,590.82,428.392,2025-04-05 15:44:59.999,253241.68984,1233,47.563,28116.3852,0
12465,2025-04-05 15:45:00,590.83,591.35,590.82,591.35,211.643,2025-04-05 15:45:59.999,125080.94454,713,165.69,97923.87676,0
12466,2025-04-05 15:46:00,591.36,591.79,591.35,591.78,79.862,2025-04-05 15:46:59.999,47244.3626,636,49.915,29527.577,0
12467,2025-04-05 15:47:00,591.79,591.88,591.51,591.58,74.367,2025-04-05 15:47:59.999,44000.03458,487,23.893,14136.0665,0
12468,2025-04-05 15:48:00,591.57,591.58,591.3,591.3,46.052,2025-04-05 15:48:59.999,27235.7215,279,3.499,2069.44689,0
12469,2025-04-05 15:49:00,591.31,591.6,591.3,591.6,57.793,2025-04-05 15:49:59.999,34184.60464,441,41.072,24294.324,0
12470,2025-04-05 15:50:00,591.59,591.64,591.43,591.43,38.532,2025-04-05 15:50:59.999,22794.40293,400,5.495,3250.68807,0
12471,2025-04-05 15:51:00,591.44,591.44,591.32,591.36,39.934,2025-04-05 15:51:59.999,23615.63412,223,22.26,13163.50749,0
12472,2025-04-05 15:52:00,591.36,591.64,591.35,591.6,49.081,2025-04-05 15:52:59.999,29033.2682,484,29.044,17179.99018,0
12473,2025-04-05 15:53:00,591.6,591.86,591.6,591.71,64.785,2025-04-05 15:53:59.999,38336.46156,465,39.73,23509.52687,0
12474,2025-04-05 15:54:00,591.71,591.71,591.7,591.7,34.168,2025-04-05 15:54:59.999,20217.43111,128,22.551,13343.65221,0
12475,2025-04-05 15:55:00,591.7,591.89,591.7,591.73,36.45,2025-04-05 15:55:59.999,21570.95772,337,17.285,10229.41063,0
12476,2025-04-05 15:56:00,591.73,591.85,591.72,591.84,39.326,2025-04-05 15:56:59.999,23273.40402,210,16.651,9854.28798,0
12477,2025-04-05 15:57:00,591.85,591.85,591.7,591.85,28.161,2025-04-05 15:57:59.999,16664.27053,286,12.484,7387.30969,0
12478,2025-04-05 15:58:00,591.85,591.96,591.85,591.89,49.968,2025-04-05 15:58:59.999,29575.01769,298,30.377,17979.46545,0
12479,2025-04-05 15:59:00,591.88,591.89,591.81,591.82,24.075,2025-04-05 15:59:59.999,14248.95786,270,10.912,6458.39751,0
12480,2025-04-05 16:00:00,591.81,591.89,591.67,591.88,72.156,2025-04-05 16:00:59.999,42699.44894,453,26.114,15453.08231,0
12481,2025-04-05 16:01:00,591.89,592.11,591.88,592.02,76.294,2025-04-05 16:01:59.999,45168.38297,314,37.556,22233.27005,0
12482,2025-04-05 16:02:00,592.02,592.03,591.6,591.7,211.284,2025-04-05 16:02:59.999,125050.50271,439,20.301,12012.4645,0
12483,2025-04-05 16:03:00,591.7,592.09,591.7,591.91,34.611,2025-04-05 16:03:59.999,20487.97636,475,13.662,8086.537,0
12484,2025-04-05 16:04:00,591.92,592.24,591.86,592.24,126.321,2025-04-05 16:04:59.999,74787.35108,461,111.789,66184.86003,0
12485,2025-04-05 16:05:00,592.23,592.24,592.12,592.17,30.691,2025-04-05 16:05:59.999,18175.45043,233,11.043,6539.75236,0
12486,2025-04-05 16:06:00,592.18,592.25,592.02,592.02,42.368,2025-04-05 16:06:59.999,25089.98554,285,3.083,1825.52504,0
12487,2025-04-05 16:07:00,592.03,592.09,592.0,592.01,44.903,2025-04-05 16:07:59.999,26583.95439,239,12.48,7388.5726,0
12488,2025-04-05 16:08:00,592.0,592.01,592.0,592.01,25.21,2025-04-05 16:08:59.999,14924.41771,112,9.771,5784.52971,0
12489,2025-04-05 16:09:00,592.0,592.2,592.0,592.19,32.723,2025-04-05 16:09:59.999,19375.24201,223,24.688,14617.24319,0
12490,2025-04-05 16:10:00,592.2,592.22,592.19,592.21,42.703,2025-04-05 16:10:59.999,25289.02537,148,17.619,10434.14667,0
12491,2025-04-05 16:11:00,592.22,592.22,592.14,592.15,53.099,2025-04-05 16:11:59.999,31443.20312,211,9.335,5527.73145,0
12492,2025-04-05 16:12:00,592.15,592.15,592.06,592.06,32.671,2025-04-05 16:12:59.999,19343.62302,174,7.66,4535.2906,0
12493,2025-04-05 16:13:00,592.07,592.13,592.0,592.13,59.693,2025-04-05 16:13:59.999,35340.2099,289,47.673,28223.98745,0
12494,2025-04-05 16:14:00,592.14,592.3,592.13,592.29,43.414,2025-04-05 16:14:59.999,25709.76983,214,22.003,13030.04046,0
12495,2025-04-05 16:15:00,592.3,592.6,592.29,592.6,55.96,2025-04-05 16:15:59.999,33156.32521,379,42.911,25424.9673,0
12496,2025-04-05 16:16:00,592.61,593.2,592.61,593.19,96.795,2025-04-05 16:16:59.999,57395.90906,856,68.337,40519.13029,0
12497,2025-04-05 16:17:00,593.19,593.2,592.86,592.96,86.357,2025-04-05 16:17:59.999,51212.37152,477,44.063,26128.07385,0
12498,2025-04-05 16:18:00,592.97,593.18,592.97,593.17,76.774,2025-04-05 16:18:59.999,45532.13833,327,48.036,28487.96156,0
12499,2025-04-05 16:19:00,593.18,593.18,592.94,592.96,46.738,2025-04-05 16:19:59.999,27716.32244,280,23.445,13903.0148,0
12500,2025-04-05 16:20:00,592.96,592.96,592.58,592.75,113.754,2025-04-05 16:20:59.999,67424.7687,510,78.155,46321.59391,0
12501,2025-04-05 16:21:00,592.75,592.75,592.58,592.68,54.282,2025-04-05 16:21:59.999,32171.47196,264,14.629,8669.93176,0
12502,2025-04-05 16:22:00,592.68,592.68,592.51,592.67,30.04,2025-04-05 16:22:59.999,17801.20707,261,14.289,8467.50857,0
12503,2025-04-05 16:23:00,592.67,592.68,592.55,592.56,43.225,2025-04-05 16:23:59.999,25615.67871,192,27.693,16410.57089,0
12504,2025-04-05 16:24:00,592.56,592.6,592.45,592.58,32.119,2025-04-05 16:24:59.999,19031.69683,252,8.913,5281.30726,0
12505,2025-04-05 16:25:00,592.58,592.58,592.4,592.46,52.518,2025-04-05 16:25:59.999,31115.96543,234,25.438,15070.30322,0
12506,2025-04-05 16:26:00,592.47,592.63,592.47,592.62,25.08,2025-04-05 16:26:59.999,14859.86284,198,9.822,5819.67113,0
12507,2025-04-05 16:27:00,592.63,592.8,592.55,592.8,33.969,2025-04-05 16:27:59.999,20130.26538,216,10.12,5997.3577,0
12508,2025-04-05 16:28:00,592.8,593.06,592.8,593.05,46.545,2025-04-05 16:28:59.999,27600.33627,214,34.504,20460.73628,0
12509,2025-04-05 16:29:00,593.05,593.05,592.93,592.93,18.023,2025-04-05 16:29:59.999,10686.91661,164,2.845,1687.01778,0
12510,2025-04-05 16:30:00,592.94,593.52,592.93,593.51,109.42,2025-04-05 16:30:59.999,64912.72347,735,87.682,52015.71424,0
12511,2025-04-05 16:31:00,593.51,593.52,593.3,593.31,30.882,2025-04-05 16:31:59.999,18324.43162,249,11.789,6995.36516,0
12512,2025-04-05 16:32:00,593.31,593.31,593.1,593.11,83.896,2025-04-05 16:32:59.999,49767.91851,438,46.071,27330.55604,0
12513,2025-04-05 16:33:00,593.11,593.35,593.1,593.26,52.215,2025-04-05 16:33:59.999,30975.5438,277,37.554,22278.25949,0
12514,2025-04-05 16:34:00,593.26,593.27,593.13,593.13,31.565,2025-04-05 16:34:59.999,18722.91592,219,7.339,4353.13086,0
12515,2025-04-05 16:35:00,593.14,593.5,593.13,593.5,94.047,2025-04-05 16:35:59.999,55796.51519,449,62.628,37155.54936,0
12516,2025-04-05 16:36:00,593.49,593.58,593.45,593.53,46.797,2025-04-05 16:36:59.999,27773.28497,269,41.262,24488.39991,0
12517,2025-04-05 16:37:00,593.54,593.66,593.54,593.65,56.563,2025-04-05 16:37:59.999,33574.99392,299,46.679,27707.42399,0
12518,2025-04-05 16:38:00,593.65,593.65,593.41,593.52,106.233,2025-04-05 16:38:59.999,63042.00278,415,77.402,45932.62775,0
12519,2025-04-05 16:39:00,593.52,593.66,593.51,593.54,52.365,2025-04-05 16:39:59.999,31082.11867,318,36.787,21835.01897,0
12520,2025-04-05 16:40:00,593.54,593.65,593.54,593.65,44.391,2025-04-05 16:40:59.999,26350.89427,159,27.881,16550.04447,0
12521,2025-04-05 16:41:00,593.65,593.65,593.61,593.65,44.012,2025-04-05 16:41:59.999,26126.96535,163,28.684,17027.6573,0
12522,2025-04-05 16:42:00,593.64,593.65,593.2,593.2,38.207,2025-04-05 16:42:59.999,22674.17176,363,10.259,6088.94159,0
12523,2025-04-05 16:43:00,593.21,593.21,593.2,593.21,19.49,2025-04-05 16:43:59.999,11561.50929,91,4.129,2449.36409,0
12524,2025-04-05 16:44:00,593.2,593.21,593.2,593.2,24.093,2025-04-05 16:44:59.999,14292.04269,122,7.509,4454.41389,0
12525,2025-04-05 16:45:00,593.21,593.21,592.84,592.86,65.447,2025-04-05 16:45:59.999,38809.56313,467,37.613,22304.32588,0
12526,2025-04-05 16:46:00,592.86,592.97,592.86,592.97,29.685,2025-04-05 16:46:59.999,17600.62123,168,19.249,11413.01022,0
12527,2025-04-05 16:47:00,592.96,592.96,592.73,592.73,35.905,2025-04-05 16:47:59.999,21287.0697,250,2.297,1361.82506,0
12528,2025-04-05 16:48:00,592.74,592.77,592.51,592.77,42.621,2025-04-05 16:48:59.999,25257.68243,377,17.487,10362.83126,0
12529,2025-04-05 16:49:00,592.78,592.98,592.73,592.83,61.045,2025-04-05 16:49:59.999,36189.65689,581,37.345,22138.29496,0
12530,2025-04-05 16:50:00,592.82,592.84,592.82,592.84,14.865,2025-04-05 16:50:59.999,8812.47976,139,6.548,3881.91341,0
12531,2025-04-05 16:51:00,592.83,592.83,592.58,592.58,83.629,2025-04-05 16:51:59.999,49568.52044,333,19.536,11579.29071,0
12532,2025-04-05 16:52:00,592.59,592.8,592.58,592.71,19.672,2025-04-05 16:52:59.999,11659.39184,341,11.929,7070.24043,0
12533,2025-04-05 16:53:00,592.72,592.72,592.34,592.37,56.505,2025-04-05 16:53:59.999,33480.35878,599,10.897,6456.16637,0
12534,2025-04-05 16:54:00,592.36,592.5,592.36,592.49,54.234,2025-04-05 16:54:59.999,32129.17038,182,46.674,27650.28829,0
12535,2025-04-05 16:55:00,592.5,592.69,592.5,592.5,25.998,2025-04-05 16:55:59.999,15406.05253,415,12.198,7228.19934,0
12536,2025-04-05 16:56:00,592.51,592.59,592.5,592.58,30.529,2025-04-05 16:56:59.999,18090.31535,169,7.719,4573.69739,0
12537,2025-04-05 16:57:00,592.59,592.71,592.58,592.71,69.543,2025-04-05 16:57:59.999,41215.25024,281,18.139,10750.07467,0
12538,2025-04-05 16:58:00,592.7,592.77,592.7,592.77,21.582,2025-04-05 16:58:59.999,12791.8034,123,2.655,1573.73018,0
12539,2025-04-05 16:59:00,592.77,592.9,592.76,592.9,25.701,2025-04-05 16:59:59.999,15235.96534,250,10.733,6362.57583,0
12540,2025-04-05 17:00:00,592.9,592.9,592.63,592.73,49.117,2025-04-05 17:00:59.999,29114.81928,448,30.372,18003.61899,0
12541,2025-04-05 17:01:00,592.72,592.89,592.72,592.89,26.079,2025-04-05 17:01:59.999,15460.10087,274,9.899,5868.39672,0
12542,2025-04-05 17:02:00,592.89,593.05,592.89,592.97,81.313,2025-04-05 17:02:59.999,48218.03569,481,65.81,39025.07659,0
12543,2025-04-05 17:03:00,592.98,592.98,592.85,592.86,12.962,2025-04-05 17:03:59.999,7685.19763,211,2.414,1431.31926,0
12544,2025-04-05 17:04:00,592.85,592.86,592.46,592.46,32.89,2025-04-05 17:04:59.999,19490.92839,330,2.956,1751.95368,0
12545,2025-04-05 17:05:00,592.46,592.47,592.2,592.21,61.615,2025-04-05 17:05:59.999,36495.54839,279,28.431,16838.01202,0
12546,2025-04-05 17:06:00,592.21,592.21,591.91,591.91,78.072,2025-04-05 17:06:59.999,46222.89194,452,14.367,8506.83361,0
12547,2025-04-05 17:07:00,591.92,592.17,591.91,592.06,61.556,2025-04-05 17:07:59.999,36446.2798,337,49.345,29216.00157,0
12548,2025-04-05 17:08:00,592.07,592.07,591.95,591.96,24.285,2025-04-05 17:08:59.999,14377.10789,160,10.021,5932.6316,0
12549,2025-04-05 17:09:00,591.96,591.96,591.92,591.92,27.813,2025-04-05 17:09:59.999,16463.61106,128,6.985,4134.64431,0
12550,2025-04-05 17:10:00,591.92,591.93,591.86,591.86,58.644,2025-04-05 17:10:59.999,34711.31558,288,29.154,17256.17224,0
12551,2025-04-05 17:11:00,591.87,591.99,591.86,591.99,36.246,2025-04-05 17:11:59.999,21455.76228,196,28.742,17013.91304,0
12552,2025-04-05 17:12:00,591.99,592.06,591.99,592.05,27.286,2025-04-05 17:12:59.999,16153.91036,156,20.066,11879.30936,0
12553,2025-04-05 17:13:00,592.06,592.06,592.05,592.06,8.619,2025-04-05 17:13:59.999,5102.89649,110,1.754,1038.47324,0
12554,2025-04-05 17:14:00,592.05,592.14,592.05,592.14,29.791,2025-04-05 17:14:59.999,17639.04685,177,24.756,14657.68686,0
12555,2025-04-05 17:15:00,592.14,592.26,592.13,592.21,24.966,2025-04-05 17:15:59.999,14785.26591,197,8.361,4951.61374,0
12556,2025-04-05 17:16:00,592.21,592.36,592.2,592.35,18.036,2025-04-05 17:16:59.999,10683.04033,166,14.403,8531.07942,0
12557,2025-04-05 17:17:00,592.36,592.56,592.35,592.56,26.777,2025-04-05 17:17:59.999,15863.48038,218,16.719,9904.83839,0
12558,2025-04-05 17:18:00,592.55,592.56,592.44,592.45,34.387,2025-04-05 17:18:59.999,20374.78825,198,10.402,6163.23177,0
12559,2025-04-05 17:19:00,592.44,592.55,592.44,592.55,24.659,2025-04-05 17:19:59.999,14610.37224,153,17.551,10399.16877,0
12560,2025-04-05 17:20:00,592.54,592.63,592.51,592.51,23.599,2025-04-05 17:20:59.999,13984.30472,189,8.832,5233.59323,0
12561,2025-04-05 17:21:00,592.51,592.51,592.5,592.51,12.202,2025-04-05 17:21:59.999,7229.75201,68,6.701,3970.40951,0
12562,2025-04-05 17:22:00,592.51,592.85,592.5,592.85,49.527,2025-04-05 17:22:59.999,29352.52267,302,42.492,25183.04552,0
12563,2025-04-05 17:23:00,592.86,592.87,592.85,592.86,33.044,2025-04-05 17:23:59.999,19590.38974,148,24.934,14782.3758,0
12564,2025-04-05 17:24:00,592.86,592.9,592.75,592.89,24.729,2025-04-05 17:24:59.999,14659.16583,225,13.884,8230.04325,0
12565,2025-04-05 17:25:00,592.9,593.0,592.89,592.93,121.854,2025-04-05 17:25:59.999,72254.67673,207,18.407,10914.29598,0
12566,2025-04-05 17:26:00,592.93,592.94,592.83,592.84,12.969,2025-04-05 17:26:59.999,7689.49353,112,4.318,2560.22169,0
12567,2025-04-05 17:27:00,592.84,592.87,592.83,592.87,13.673,2025-04-05 17:27:59.999,8106.10435,86,7.303,4329.68518,0
12568,2025-04-05 17:28:00,592.87,592.9,592.86,592.89,14.33,2025-04-05 17:28:59.999,8495.89961,182,3.834,2273.0915,0
12569,2025-04-05 17:29:00,592.89,592.99,592.84,592.99,20.858,2025-04-05 17:29:59.999,12366.8768,298,11.145,6607.82386,0
12570,2025-04-05 17:30:00,592.98,593.1,592.98,593.09,32.369,2025-04-05 17:30:59.999,19197.26144,265,25.424,15078.3501,0
12571,2025-04-05 17:31:00,593.1,593.3,593.09,593.2,36.348,2025-04-05 17:31:59.999,21561.00733,325,23.345,13847.86701,0
12572,2025-04-05 17:32:00,593.2,593.5,593.19,593.4,76.162,2025-04-05 17:32:59.999,45191.46935,364,49.794,29543.23305,0
12573,2025-04-05 17:33:00,593.4,593.44,593.2,593.44,53.675,2025-04-05 17:33:59.999,31846.06493,422,36.139,21441.93998,0
12574,2025-04-05 17:34:00,593.44,593.5,593.37,593.38,36.295,2025-04-05 17:34:59.999,21538.83547,168,13.449,7981.10997,0
12575,2025-04-05 17:35:00,593.38,593.38,593.04,593.06,54.333,2025-04-05 17:35:59.999,32229.85377,401,30.887,18320.72603,0
12576,2025-04-05 17:36:00,593.06,593.3,593.05,593.16,66.793,2025-04-05 17:36:59.999,39624.84134,400,29.579,17547.18481,0
12577,2025-04-05 17:37:00,593.17,593.17,593.16,593.17,17.425,2025-04-05 17:37:59.999,10335.87092,131,5.792,3435.64064,0
12578,2025-04-05 17:38:00,593.16,593.38,593.16,593.2,32.112,2025-04-05 17:38:59.999,19050.83287,327,19.33,11468.08168,0
12579,2025-04-05 17:39:00,593.21,593.21,593.1,593.16,22.933,2025-04-05 17:39:59.999,13602.99247,224,8.106,4808.13466,0
12580,2025-04-05 17:40:00,593.16,593.27,593.0,593.26,63.992,2025-04-05 17:40:59.999,37953.64983,495,43.028,25519.54278,0
12581,2025-04-05 17:41:00,593.27,593.37,593.26,593.36,19.24,2025-04-05 17:41:59.999,11414.79143,152,11.689,6934.83749,0
12582,2025-04-05 17:42:00,593.36,593.37,593.14,593.14,24.461,2025-04-05 17:42:59.999,14511.47444,223,9.826,5828.92273,0
12583,2025-04-05 17:43:00,593.15,593.4,593.14,593.4,32.231,2025-04-05 17:43:59.999,19120.82049,333,11.573,6865.80104,0
12584,2025-04-05 17:44:00,593.39,593.5,593.38,593.49,17.149,2025-04-05 17:44:59.999,10176.08131,140,9.591,5691.28595,0
12585,2025-04-05 17:45:00,593.49,593.59,593.43,593.5,28.041,2025-04-05 17:45:59.999,16641.744,400,16.322,9686.44284,0
12586,2025-04-05 17:46:00,593.5,593.5,593.43,593.43,16.307,2025-04-05 17:46:59.999,9677.56554,97,2.558,1518.07717,0
12587,2025-04-05 17:47:00,593.43,593.44,593.2,593.37,15.341,2025-04-05 17:47:59.999,9102.21474,258,5.561,3299.35364,0
12588,2025-04-05 17:48:00,593.36,593.37,593.23,593.24,16.227,2025-04-05 17:48:59.999,9627.11083,160,2.179,1292.7139,0
12589,2025-04-05 17:49:00,593.24,593.43,593.24,593.43,17.536,2025-04-05 17:49:59.999,10405.32389,164,12.252,7269.92992,0
12590,2025-04-05 17:50:00,593.42,593.43,593.3,593.31,18.409,2025-04-05 17:50:59.999,10923.69261,165,1.651,979.65373,0
12591,2025-04-05 17:51:00,593.3,593.31,592.93,592.94,50.656,2025-04-05 17:51:59.999,30045.97172,378,5.985,3549.40856,0
12592,2025-04-05 17:52:00,592.94,593.1,592.94,593.09,19.569,2025-04-05 17:52:59.999,11605.03128,234,6.107,3621.3947,0
12593,2025-04-05 17:53:00,593.09,593.25,593.09,593.25,12.904,2025-04-05 17:53:59.999,7654.57303,134,7.845,4653.43956,0
12594,2025-04-05 17:54:00,593.25,593.25,593.0,593.0,23.428,2025-04-05 17:54:59.999,13896.2031,318,5.311,3150.14838,0
12595,2025-04-05 17:55:00,593.0,593.01,592.94,592.95,15.567,2025-04-05 17:55:59.999,9230.91238,119,4.062,2408.6413,0
12596,2025-04-05 17:56:00,592.94,593.1,592.94,593.09,22.352,2025-04-05 17:56:59.999,13254.6599,166,13.117,7778.5949,0
12597,2025-04-05 17:57:00,593.1,593.1,593.02,593.03,27.091,2025-04-05 17:57:59.999,16067.4882,140,20.88,12383.89923,0
12598,2025-04-05 17:58:00,593.02,593.03,592.85,592.86,29.6,2025-04-05 17:58:59.999,17551.88806,281,2.468,1463.3073,0
12599,2025-04-05 17:59:00,592.86,593.0,592.85,593.0,19.514,2025-04-05 17:59:59.999,11570.97266,136,8.636,5120.63012,0
12600,2025-04-05 18:00:00,593.0,593.0,592.85,592.96,40.79,2025-04-05 18:00:59.999,24185.44714,301,13.385,7935.67196,0
12601,2025-04-05 18:01:00,592.97,593.19,592.97,593.01,47.505,2025-04-05 18:01:59.999,28173.43164,305,24.153,14323.94664,0
12602,2025-04-05 18:02:00,593.0,593.2,592.82,593.18,83.598,2025-04-05 18:02:59.999,49574.82344,347,53.128,31507.92987,0
12603,2025-04-05 18:03:00,593.19,593.19,592.98,592.98,16.521,2025-04-05 18:03:59.999,9797.97701,325,2.172,1288.20206,0
12604,2025-04-05 18:04:00,592.99,593.0,592.9,592.91,39.645,2025-04-05 18:04:59.999,23508.81701,176,19.48,11551.47841,0
12605,2025-04-05 18:05:00,592.9,592.99,592.85,592.94,87.55,2025-04-05 18:05:59.999,51912.94944,260,32.82,19460.42504,0
12606,2025-04-05 18:06:00,592.94,593.09,592.9,592.9,20.396,2025-04-05 18:06:59.999,12094.95611,285,4.118,2441.96194,0
12607,2025-04-05 18:07:00,592.91,592.91,592.77,592.77,26.736,2025-04-05 18:07:59.999,15850.74113,237,5.537,3282.90553,0
12608,2025-04-05 18:08:00,592.77,592.78,592.75,592.75,13.959,2025-04-05 18:08:59.999,8274.40047,114,3.283,1946.08504,0
12609,2025-04-05 18:09:00,592.76,592.88,592.75,592.87,43.908,2025-04-05 18:09:59.999,26029.48944,189,38.168,22626.47085,0
12610,2025-04-05 18:10:00,592.88,592.88,592.82,592.83,18.872,2025-04-05 18:10:59.999,11188.1425,112,9.626,5706.65418,0
12611,2025-04-05 18:11:00,592.83,592.9,592.82,592.89,54.159,2025-04-05 18:11:59.999,32109.08468,192,8.103,4804.02768,0
12612,2025-04-05 18:12:00,592.9,592.9,592.77,592.82,17.477,2025-04-05 18:12:59.999,10360.91826,204,3.566,2113.92258,0
12613,2025-04-05 18:13:00,592.83,593.29,592.82,593.28,28.913,2025-04-05 18:13:59.999,17146.68151,288,26.183,15527.93673,0
12614,2025-04-05 18:14:00,593.28,593.46,593.28,593.46,34.054,2025-04-05 18:14:59.999,20207.73866,218,26.437,15688.04054,0
12615,2025-04-05 18:15:00,593.46,593.46,593.15,593.15,33.061,2025-04-05 18:15:59.999,19617.40917,280,6.375,3782.44208,0
12616,2025-04-05 18:16:00,593.16,593.16,592.98,593.1,17.699,2025-04-05 18:16:59.999,10496.97035,260,7.331,4347.65821,0
12617,2025-04-05 18:17:00,593.1,593.39,593.1,593.35,21.739,2025-04-05 18:17:59.999,12896.56333,256,11.731,6958.99952,0
12618,2025-04-05 18:18:00,593.35,593.45,593.34,593.36,22.0,2025-04-05 18:18:59.999,13054.33688,141,15.11,8965.99662,0
12619,2025-04-05 18:19:00,593.37,593.44,593.24,593.24,22.721,2025-04-05 18:19:59.999,13482.28173,223,9.544,5663.22243,0
12620,2025-04-05 18:20:00,593.23,593.23,592.9,592.91,34.786,2025-04-05 18:20:59.999,20627.00099,275,8.193,4858.35968,0
12621,2025-04-05 18:21:00,592.91,592.91,592.65,592.75,16.584,2025-04-05 18:21:59.999,9830.38508,307,4.178,2476.5044,0
12622,2025-04-05 18:22:00,592.75,592.88,592.75,592.81,28.394,2025-04-05 18:22:59.999,16831.64737,810,9.648,5719.46828,0
12623,2025-04-05 18:23:00,592.81,592.85,592.75,592.85,23.809,2025-04-05 18:23:59.999,14113.99364,168,7.217,4278.18469,0
12624,2025-04-05 18:24:00,592.84,592.85,592.76,592.76,19.886,2025-04-05 18:24:59.999,11788.0121,194,7.291,4321.90239,0
12625,2025-04-05 18:25:00,592.77,592.77,592.7,592.76,17.271,2025-04-05 18:25:59.999,10237.03347,160,8.473,5022.22322,0
12626,2025-04-05 18:26:00,592.76,593.1,592.76,593.01,39.873,2025-04-05 18:26:59.999,23643.81159,355,23.843,14137.42141,0
12627,2025-04-05 18:27:00,593.01,593.09,592.99,593.03,22.526,2025-04-05 18:27:59.999,13358.55838,180,11.546,6847.04995,0
12628,2025-04-05 18:28:00,593.04,593.04,592.34,592.71,423.309,2025-04-05 18:28:59.999,250842.29287,618,38.151,22611.87202,0
12629,2025-04-05 18:29:00,592.71,592.71,592.5,592.51,40.724,2025-04-05 18:29:59.999,24132.51971,216,20.159,11945.70965,0
12630,2025-04-05 18:30:00,592.5,592.51,592.4,592.41,27.358,2025-04-05 18:30:59.999,16207.63202,286,17.417,10318.19707,0
12631,2025-04-05 18:31:00,592.4,592.41,592.2,592.33,32.667,2025-04-05 18:31:59.999,19348.72274,330,8.832,5231.03075,0
12632,2025-04-05 18:32:00,592.33,592.5,592.33,592.35,20.008,2025-04-05 18:32:59.999,11853.16933,277,10.211,6049.08858,0
12633,2025-04-05 18:33:00,592.36,592.36,592.17,592.28,33.779,2025-04-05 18:33:59.999,20006.56422,283,9.041,5354.4679,0
12634,2025-04-05 18:34:00,592.28,592.3,592.28,592.3,50.706,2025-04-05 18:34:59.999,30032.85832,128,44.261,26215.58437,0
12635,2025-04-05 18:35:00,592.3,592.4,592.29,592.36,47.753,2025-04-05 18:35:59.999,28288.1286,209,31.588,18712.20769,0
12636,2025-04-05 18:36:00,592.36,592.43,592.36,592.43,17.327,2025-04-05 18:36:59.999,10264.85886,128,10.686,6330.60375,0
12637,2025-04-05 18:37:00,592.43,592.69,592.42,592.64,34.492,2025-04-05 18:37:59.999,20439.60616,271,30.974,18354.69623,0
12638,2025-04-05 18:38:00,592.64,592.65,592.48,592.48,10.312,2025-04-05 18:38:59.999,6110.11834,169,3.506,2077.39887,0
12639,2025-04-05 18:39:00,592.49,592.6,592.46,592.46,17.269,2025-04-05 18:39:59.999,10232.09871,188,10.222,6056.58526,0
12640,2025-04-05 18:40:00,592.47,592.59,592.44,592.44,44.988,2025-04-05 18:40:59.999,26657.63808,324,11.688,6925.16022,0
12641,2025-04-05 18:41:00,592.43,592.68,592.43,592.67,33.977,2025-04-05 18:41:59.999,20135.29021,223,22.036,13058.7218,0
12642,2025-04-05 18:42:00,592.67,593.05,592.67,592.91,104.149,2025-04-05 18:42:59.999,61733.65047,398,90.83,53835.77368,0
12643,2025-04-05 18:43:00,592.92,592.92,592.86,592.87,18.739,2025-04-05 18:43:59.999,11109.8381,104,6.461,3830.64895,0
12644,2025-04-05 18:44:00,592.87,593.03,592.86,593.03,14.489,2025-04-05 18:44:59.999,8591.17353,161,11.333,6719.80295,0
12645,2025-04-05 18:45:00,593.02,593.03,592.9,593.0,34.689,2025-04-05 18:45:59.999,20569.97394,184,16.161,9582.85172,0
12646,2025-04-05 18:46:00,592.99,593.04,592.99,593.03,11.353,2025-04-05 18:46:59.999,6732.51201,108,3.953,2344.21201,0
12647,2025-04-05 18:47:00,593.04,593.16,593.03,593.11,47.878,2025-04-05 18:47:59.999,28395.87056,192,34.204,20285.4397,0
12648,2025-04-05 18:48:00,593.11,593.24,592.88,593.23,33.541,2025-04-05 18:48:59.999,19892.67906,329,17.677,10484.38814,0
12649,2025-04-05 18:49:00,593.23,593.24,593.08,593.08,33.939,2025-04-05 18:49:59.999,20132.06544,182,3.299,1956.74516,0
12650,2025-04-05 18:50:00,593.08,593.09,592.83,592.83,18.413,2025-04-05 18:50:59.999,10917.73086,261,4.305,2552.41704,0
12651,2025-04-05 18:51:00,592.83,593.17,592.83,593.01,22.525,2025-04-05 18:51:59.999,13357.87196,286,16.198,9605.48131,0
12652,2025-04-05 18:52:00,593.0,593.08,592.94,593.07,17.747,2025-04-05 18:52:59.999,10524.23568,148,9.293,5510.86143,0
12653,2025-04-05 18:53:00,593.07,593.08,593.07,593.08,7.569,2025-04-05 18:53:59.999,4488.96919,73,2.236,1326.12688,0
12654,2025-04-05 18:54:00,593.08,593.08,592.91,593.04,25.659,2025-04-05 18:54:59.999,15215.47043,212,14.529,8614.90028,0
12655,2025-04-05 18:55:00,593.03,593.1,593.03,593.1,16.348,2025-04-05 18:55:59.999,9695.40848,81,8.287,4914.69587,0
12656,2025-04-05 18:56:00,593.09,593.2,593.09,593.1,25.697,2025-04-05 18:56:59.999,15241.86799,164,11.799,6998.26276,0
12657,2025-04-05 18:57:00,593.1,593.11,593.08,593.08,5.287,2025-04-05 18:57:59.999,3135.66428,79,1.901,1127.47619,0
12658,2025-04-05 18:58:00,593.09,593.09,593.0,593.07,13.349,2025-04-05 18:58:59.999,7916.4249,130,8.34,4945.94321,0
12659,2025-04-05 18:59:00,593.08,593.09,593.07,593.09,14.933,2025-04-05 18:59:59.999,8856.53935,86,8.386,4973.64511,0
12660,2025-04-05 19:00:00,593.09,593.09,593.08,593.08,15.259,2025-04-05 19:00:59.999,9049.91112,135,10.34,6132.5506,0
12661,2025-04-05 19:01:00,593.09,593.3,593.08,593.3,19.24,2025-04-05 19:01:59.999,11412.32807,105,10.216,6059.58542,0
12662,2025-04-05 19:02:00,593.3,593.3,593.0,593.01,33.574,2025-04-05 19:02:59.999,19912.43253,196,12.276,7280.28735,0
12663,2025-04-05 19:03:00,593.0,593.26,593.0,593.19,65.971,2025-04-05 19:03:59.999,39126.7776,455,55.782,33083.03841,0
12664,2025-04-05 19:04:00,593.19,593.2,593.0,593.0,19.155,2025-04-05 19:04:59.999,11361.94,179,2.412,1430.60549,0
12665,2025-04-05 19:05:00,593.01,593.01,592.9,592.98,17.579,2025-04-05 19:05:59.999,10423.45464,213,6.945,4118.01963,0
12666,2025-04-05 19:06:00,592.98,592.98,592.88,592.88,19.338,2025-04-05 19:06:59.999,11466.53689,142,4.29,2543.7848,0
12667,2025-04-05 19:07:00,592.89,592.89,592.71,592.72,15.254,2025-04-05 19:07:59.999,9042.54266,192,1.648,976.92094,0
12668,2025-04-05 19:08:00,592.72,592.72,592.6,592.6,13.676,2025-04-05 19:08:59.999,8105.18297,165,3.12,1849.09566,0
12669,2025-04-05 19:09:00,592.6,592.79,592.6,592.6,62.578,2025-04-05 19:09:59.999,37088.65629,349,45.913,27211.02799,0
12670,2025-04-05 19:10:00,592.6,592.61,592.52,592.53,23.328,2025-04-05 19:10:59.999,13823.44591,175,11.512,6821.53005,0
12671,2025-04-05 19:11:00,592.52,592.52,592.46,592.47,17.404,2025-04-05 19:11:59.999,10311.79018,89,6.062,3591.71794,0
12672,2025-04-05 19:12:00,592.47,592.58,592.46,592.58,20.008,2025-04-05 19:12:59.999,11854.25837,151,12.564,7443.96696,0
12673,2025-04-05 19:13:00,592.58,592.69,592.57,592.68,27.572,2025-04-05 19:13:59.999,16339.93348,169,12.297,7287.32659,0
12674,2025-04-05 19:14:00,592.69,592.69,592.52,592.52,33.106,2025-04-05 19:14:59.999,19619.00941,169,8.528,5053.27248,0
12675,2025-04-05 19:15:00,592.53,592.57,592.32,592.33,40.476,2025-04-05 19:15:59.999,23981.56998,240,15.225,9020.72987,0
12676,2025-04-05 19:16:00,592.32,592.49,592.32,592.49,19.023,2025-04-05 19:16:59.999,11268.29011,158,12.288,7279.01251,0
12677,2025-04-05 19:17:00,592.49,592.5,592.49,592.5,11.09,2025-04-05 19:17:59.999,6570.74851,58,3.441,2038.7925,0
12678,2025-04-05 19:18:00,592.49,592.56,592.49,592.55,29.121,2025-04-05 19:18:59.999,17254.39256,99,16.561,9812.56,0
12679,2025-04-05 19:19:00,592.55,592.56,592.55,592.55,21.663,2025-04-05 19:19:59.999,12836.567,61,15.635,9264.6756,0
12680,2025-04-05 19:20:00,592.55,592.56,592.5,592.51,21.488,2025-04-05 19:20:59.999,12732.06186,99,8.78,5202.33398,0
12681,2025-04-05 19:21:00,592.51,592.6,592.5,592.6,10.505,2025-04-05 19:21:59.999,6224.61415,136,4.463,2644.46399,0
12682,2025-04-05 19:22:00,592.6,592.9,592.6,592.8,34.128,2025-04-05 19:22:59.999,20231.85116,287,16.576,9825.86375,0
12683,2025-04-05 19:23:00,592.81,592.81,592.8,592.8,23.245,2025-04-05 19:23:59.999,13779.78194,91,14.594,8651.46914,0
12684,2025-04-05 19:24:00,592.8,592.81,592.76,592.8,26.701,2025-04-05 19:24:59.999,15828.1186,141,6.33,3752.28165,0
12685,2025-04-05 19:25:00,592.79,592.81,592.7,592.71,21.736,2025-04-05 19:25:59.999,12884.35398,204,3.267,1936.44596,0
12686,2025-04-05 19:26:00,592.71,592.71,592.5,592.5,17.911,2025-04-05 19:26:59.999,10613.74194,162,5.019,2974.28765,0
12687,2025-04-05 19:27:00,592.51,592.51,592.44,592.46,23.43,2025-04-05 19:27:59.999,13881.49345,143,10.046,5951.86002,0
12688,2025-04-05 19:28:00,592.47,592.49,592.44,592.44,41.566,2025-04-05 19:28:59.999,24626.53474,156,19.691,11666.40743,0
12689,2025-04-05 19:29:00,592.44,592.45,592.4,592.41,26.352,2025-04-05 19:29:59.999,15611.86123,85,10.061,5960.56789,0
12690,2025-04-05 19:30:00,592.41,592.6,592.4,592.55,41.689,2025-04-05 19:30:59.999,24700.78551,422,28.105,16651.60419,0
12691,2025-04-05 19:31:00,592.55,592.55,592.41,592.42,16.699,2025-04-05 19:31:59.999,9893.44352,138,7.022,4160.06533,0
12692,2025-04-05 19:32:00,592.42,592.42,592.05,592.13,63.865,2025-04-05 19:32:59.999,37823.46917,325,2.527,1496.96068,0
12693,2025-04-05 19:33:00,592.13,592.13,592.06,592.07,29.162,2025-04-05 19:33:59.999,17267.54075,111,15.126,8956.55784,0
12694,2025-04-05 19:34:00,592.06,592.18,592.06,592.18,25.818,2025-04-05 19:34:59.999,15286.43005,126,17.468,10342.49339,0
12695,2025-04-05 19:35:00,592.18,592.18,592.11,592.11,21.008,2025-04-05 19:35:59.999,12440.36395,185,7.109,4209.80636,0
12696,2025-04-05 19:36:00,592.11,592.12,592.05,592.05,39.175,2025-04-05 19:36:59.999,23194.31983,126,10.583,6265.89746,0
12697,2025-04-05 19:37:00,592.05,592.06,591.75,591.95,235.817,2025-04-05 19:37:59.999,139580.95516,305,25.815,15281.14239,0
12698,2025-04-05 19:38:00,591.95,591.95,591.94,591.94,16.736,2025-04-05 19:38:59.999,9906.79772,85,8.988,5320.4466,0
12699,2025-04-05 19:39:00,591.94,591.95,591.94,591.95,18.684,2025-04-05 19:39:59.999,11059.91795,111,11.099,6570.05305,0
12700,2025-04-05 19:40:00,591.94,591.95,591.56,591.64,91.379,2025-04-05 19:40:59.999,54073.68728,379,14.297,8458.03171,0
12701,2025-04-05 19:41:00,591.65,591.65,591.64,591.65,13.912,2025-04-05 19:41:59.999,8230.91708,95,2.14,1266.131,0
12702,2025-04-05 19:42:00,591.64,591.64,591.55,591.55,15.801,2025-04-05 19:42:59.999,9347.21255,124,8.378,4956.10673,0
12703,2025-04-05 19:43:00,591.56,591.56,591.51,591.51,58.48,2025-04-05 19:43:59.999,34592.05967,175,27.548,16295.28704,0
12704,2025-04-05 19:44:00,591.51,591.55,591.43,591.55,56.152,2025-04-05 19:44:59.999,33211.66425,230,36.14,21375.09324,0
12705,2025-04-05 19:45:00,591.55,591.55,591.5,591.5,22.312,2025-04-05 19:45:59.999,13197.99445,109,6.619,3915.26165,0
12706,2025-04-05 19:46:00,591.51,591.51,591.1,591.1,106.301,2025-04-05 19:46:59.999,62847.92186,402,16.957,10024.72676,0
12707,2025-04-05 19:47:00,591.11,591.21,590.92,591.16,139.515,2025-04-05 19:47:59.999,82460.51822,423,48.892,28900.0384,0
12708,2025-04-05 19:48:00,591.16,591.16,591.1,591.11,17.754,2025-04-05 19:48:59.999,10494.68354,113,6.38,3771.3147,0
12709,2025-04-05 19:49:00,591.11,591.11,591.1,591.11,10.317,2025-04-05 19:49:59.999,6098.43872,87,6.002,3547.84222,0
12710,2025-04-05 19:50:00,591.11,591.3,591.11,591.28,53.249,2025-04-05 19:50:59.999,31480.53001,181,44.167,26111.32718,0
12711,2025-04-05 19:51:00,591.28,591.28,591.22,591.23,8.436,2025-04-05 19:51:59.999,4987.93623,99,4.343,2567.89984,0
12712,2025-04-05 19:52:00,591.22,591.23,591.22,591.22,12.037,2025-04-05 19:52:59.999,7116.54786,74,3.272,1934.50456,0
12713,2025-04-05 19:53:00,591.23,591.23,591.0,591.01,37.57,2025-04-05 19:53:59.999,22211.055,211,8.447,4994.10007,0
12714,2025-04-05 19:54:00,591.01,591.01,590.9,591.0,66.889,2025-04-05 19:54:59.999,39526.80225,196,22.394,13233.01336,0
12715,2025-04-05 19:55:00,590.99,591.28,590.99,591.28,20.031,2025-04-05 19:55:59.999,11840.77672,217,11.935,7055.03703,0
12716,2025-04-05 19:56:00,591.28,591.29,591.13,591.14,11.128,2025-04-05 19:56:59.999,6578.85771,117,0.766,452.88773,0
12717,2025-04-05 19:57:00,591.13,591.13,590.8,590.81,47.101,2025-04-05 19:57:59.999,27832.9011,230,3.174,1875.34739,0
12718,2025-04-05 19:58:00,590.81,590.81,590.8,590.8,27.59,2025-04-05 19:58:59.999,16300.36797,117,19.597,11578.10357,0
12719,2025-04-05 19:59:00,590.81,590.99,590.8,590.98,18.634,2025-04-05 19:59:59.999,11010.08309,128,11.609,6859.2147,0
12720,2025-04-05 20:00:00,590.99,591.19,590.99,591.18,28.85,2025-04-05 20:00:59.999,17053.76741,344,23.204,13716.07235,0
12721,2025-04-05 20:01:00,591.19,591.24,591.08,591.23,59.358,2025-04-05 20:01:59.999,35090.0688,228,33.003,19510.94951,0
12722,2025-04-05 20:02:00,591.23,591.23,591.22,591.22,9.885,2025-04-05 20:02:59.999,5844.23691,36,2.721,1608.73683,0
12723,2025-04-05 20:03:00,591.23,591.23,591.1,591.1,23.529,2025-04-05 20:03:59.999,13908.7542,143,3.69,2181.27316,0
12724,2025-04-05 20:04:00,591.11,591.11,590.93,590.93,48.572,2025-04-05 20:04:59.999,28708.88668,196,7.136,4217.57223,0
12725,2025-04-05 20:05:00,590.94,590.94,590.89,590.9,11.714,2025-04-05 20:05:59.999,6921.87601,117,3.026,1788.09804,0
12726,2025-04-05 20:06:00,590.9,590.9,590.8,590.8,29.319,2025-04-05 20:06:59.999,17324.03202,135,5.997,3543.53532,0
12727,2025-04-05 20:07:00,590.81,591.05,590.8,591.05,37.777,2025-04-05 20:07:59.999,22321.42639,189,32.693,19317.49452,0
12728,2025-04-05 20:08:00,591.05,591.17,591.05,591.16,34.539,2025-04-05 20:08:59.999,20417.97056,197,27.432,16216.65167,0
12729,2025-04-05 20:09:00,591.17,591.36,591.16,591.36,42.5,2025-04-05 20:09:59.999,25131.76801,303,30.085,17790.25058,0
12730,2025-04-05 20:10:00,591.36,591.49,591.35,591.49,25.77,2025-04-05 20:10:59.999,15240.14317,155,17.538,10371.67547,0
12731,2025-04-05 20:11:00,591.49,591.49,591.2,591.21,19.683,2025-04-05 20:11:59.999,11640.57736,211,9.455,5592.10631,0
12732,2025-04-05 20:12:00,591.2,591.21,591.2,591.2,11.637,2025-04-05 20:12:59.999,6879.8507,112,5.63,3328.5123,0
12733,2025-04-05 20:13:00,591.21,591.29,591.2,591.29,31.322,2025-04-05 20:13:59.999,18517.91713,140,21.997,13004.97537,0
12734,2025-04-05 20:14:00,591.28,591.29,591.28,591.28,20.193,2025-04-05 20:14:59.999,11939.82947,64,11.243,6647.87347,0
12735,2025-04-05 20:15:00,591.29,591.48,591.29,591.48,12.69,2025-04-05 20:15:59.999,7504.73271,197,9.106,5385.16339,0
12736,2025-04-05 20:16:00,591.49,591.56,591.4,591.4,92.256,2025-04-05 20:16:59.999,54566.14589,172,4.368,2583.77352,0
12737,2025-04-05 20:17:00,591.4,591.49,591.35,591.48,8.419,2025-04-05 20:17:59.999,4979.01886,135,3.494,2066.33476,0
12738,2025-04-05 20:18:00,591.49,591.49,591.48,591.49,28.925,2025-04-05 20:18:59.999,17108.57226,85,1.326,784.31574,0
12739,2025-04-05 20:19:00,591.48,591.49,591.41,591.41,11.013,2025-04-05 20:19:59.999,6513.91133,82,5.773,3414.58735,0
12740,2025-04-05 20:20:00,591.41,591.42,591.3,591.32,41.133,2025-04-05 20:20:59.999,24324.11234,225,23.071,13642.67667,0
12741,2025-04-05 20:21:00,591.31,591.4,591.14,591.4,44.015,2025-04-05 20:21:59.999,26025.35522,304,14.56,8609.18267,0
12742,2025-04-05 20:22:00,591.39,591.4,591.25,591.26,23.333,2025-04-05 20:22:59.999,13797.97335,137,1.979,1170.25679,0
12743,2025-04-05 20:23:00,591.25,591.48,591.25,591.48,82.73,2025-04-05 20:23:59.999,48921.5499,215,74.742,44197.53954,0
12744,2025-04-05 20:24:00,591.48,591.52,591.37,591.52,54.598,2025-04-05 20:24:59.999,32292.73839,188,42.974,25417.62208,0
12745,2025-04-05 20:25:00,591.52,591.52,591.43,591.52,49.839,2025-04-05 20:25:59.999,29478.87112,182,26.1,15438.21736,0
12746,2025-04-05 20:26:00,591.51,591.52,591.45,591.5,43.208,2025-04-05 20:26:59.999,25556.27419,148,36.082,21341.2685,0
12747,2025-04-05 20:27:00,591.5,591.54,591.5,591.53,12.362,2025-04-05 20:27:59.999,7312.31615,87,1.433,847.6506,0
12748,2025-04-05 20:28:00,591.54,591.58,591.51,591.57,46.424,2025-04-05 20:28:59.999,27461.78933,146,38.75,22922.26568,0
12749,2025-04-05 20:29:00,591.57,591.63,591.51,591.52,39.257,2025-04-05 20:29:59.999,23224.20455,202,30.727,18177.98417,0
12750,2025-04-05 20:30:00,591.51,591.51,591.29,591.29,70.829,2025-04-05 20:30:59.999,41888.35844,335,40.088,23707.41451,0
12751,2025-04-05 20:31:00,591.3,591.3,591.2,591.2,33.015,2025-04-05 20:31:59.999,19521.44743,157,11.957,7070.13423,0
12752,2025-04-05 20:32:00,591.21,591.21,591.12,591.12,81.766,2025-04-05 20:32:59.999,48337.08131,243,8.697,5141.34004,0
12753,2025-04-05 20:33:00,591.13,591.13,590.6,590.61,116.236,2025-04-05 20:33:59.999,68684.61114,429,16.662,9846.22876,0
12754,2025-04-05 20:34:00,590.6,590.73,590.6,590.72,30.021,2025-04-05 20:34:59.999,17731.06637,202,10.191,6019.16757,0
12755,2025-04-05 20:35:00,590.73,590.8,590.72,590.79,52.297,2025-04-05 20:35:59.999,30894.47016,121,40.802,24103.79327,0
12756,2025-04-05 20:36:00,590.8,590.8,590.55,590.55,30.875,2025-04-05 20:36:59.999,18236.47373,246,3.304,1951.30012,0
12757,2025-04-05 20:37:00,590.55,590.84,590.55,590.84,61.005,2025-04-05 20:37:59.999,36031.78742,263,53.819,31787.21388,0
12758,2025-04-05 20:38:00,590.84,591.0,590.83,590.88,32.171,2025-04-05 20:38:59.999,19011.92562,223,7.785,4600.3776,0
12759,2025-04-05 20:39:00,590.89,590.89,590.73,590.74,20.644,2025-04-05 20:39:59.999,12197.06193,164,8.14,4809.52544,0
12760,2025-04-05 20:40:00,590.74,590.93,590.74,590.92,47.747,2025-04-05 20:40:59.999,28211.09865,284,44.71,26416.54772,0
12761,2025-04-05 20:41:00,590.93,590.93,588.71,589.15,1507.189,2025-04-05 20:41:59.999,888799.78982,3054,209.732,123640.3568,0
12762,2025-04-05 20:42:00,589.14,590.54,589.14,590.5,240.191,2025-04-05 20:42:59.999,141705.97283,1638,172.749,101908.76665,0
12763,2025-04-05 20:43:00,590.5,592.09,590.4,591.89,331.782,2025-04-05 20:43:59.999,196223.3428,3394,213.223,126107.31448,0
12764,2025-04-05 20:44:00,591.9,592.1,591.3,591.31,247.788,2025-04-05 20:44:59.999,146603.98374,1427,130.494,77202.32194,0
12765,2025-04-05 20:45:00,591.31,591.63,590.8,590.82,164.0,2025-04-05 20:45:59.999,96968.24728,806,131.265,77614.75306,0
12766,2025-04-05 20:46:00,590.82,591.2,590.65,591.09,131.869,2025-04-05 20:46:59.999,77915.48684,929,94.936,56096.07399,0
12767,2025-04-05 20:47:00,591.09,591.17,590.79,590.79,61.977,2025-04-05 20:47:59.999,36626.59434,509,48.567,28702.41651,0
12768,2025-04-05 20:48:00,590.79,590.91,590.77,590.89,20.248,2025-04-05 20:48:59.999,11963.06747,244,12.696,7501.15988,0
12769,2025-04-05 20:49:00,590.89,590.89,590.6,590.74,54.607,2025-04-05 20:49:59.999,32257.27468,339,36.386,21492.86042,0
12770,2025-04-05 20:50:00,590.74,590.74,590.42,590.42,17.422,2025-04-05 20:50:59.999,10289.25477,160,4.524,2671.89776,0
12771,2025-04-05 20:51:00,590.42,590.42,590.24,590.33,32.904,2025-04-05 20:51:59.999,19422.81164,174,23.6,13930.48466,0
12772,2025-04-05 20:52:00,590.33,590.56,590.33,590.47,113.321,2025-04-05 20:52:59.999,66909.4268,279,106.466,62861.641,0
12773,2025-04-05 20:53:00,590.47,590.59,590.47,590.59,31.738,2025-04-05 20:53:59.999,18742.24313,172,16.518,9754.10748,0
12774,2025-04-05 20:54:00,590.59,591.17,590.58,590.96,83.429,2025-04-05 20:54:59.999,49300.91394,382,44.962,26565.21903,0
12775,2025-04-05 20:55:00,590.96,590.97,590.76,590.79,83.751,2025-04-05 20:55:59.999,49485.93177,246,29.548,17458.21073,0
12776,2025-04-05 20:56:00,590.78,590.91,590.78,590.78,84.873,2025-04-05 20:56:59.999,50147.54762,203,39.885,23566.62335,0
12777,2025-04-05 20:57:00,590.78,591.05,590.78,591.04,57.84,2025-04-05 20:57:59.999,34180.76239,181,51.462,30411.48543,0
12778,2025-04-05 20:58:00,591.04,591.17,591.04,591.17,36.068,2025-04-05 20:58:59.999,21318.63627,108,31.895,18852.21999,0
12779,2025-04-05 20:59:00,591.16,591.22,591.16,591.22,55.057,2025-04-05 20:59:59.999,32548.40686,108,50.705,29975.62913,0
12780,2025-04-05 21:00:00,591.22,591.28,591.1,591.11,86.078,2025-04-05 21:00:59.999,50891.08067,250,24.994,14776.08067,0
12781,2025-04-05 21:01:00,591.11,591.27,590.9,590.98,93.532,2025-04-05 21:01:59.999,55285.15463,467,30.965,18303.73425,0
12782,2025-04-05 21:02:00,590.97,590.98,590.66,590.76,77.395,2025-04-05 21:02:59.999,45727.46048,387,34.214,20212.98875,0
12783,2025-04-05 21:03:00,590.77,590.78,590.5,590.56,31.637,2025-04-05 21:03:59.999,18685.58059,216,11.366,6712.5343,0
12784,2025-04-05 21:04:00,590.57,590.66,590.4,590.41,63.98,2025-04-05 21:04:59.999,37783.73056,228,25.532,15077.13318,0
12785,2025-04-05 21:05:00,590.4,590.68,590.4,590.68,53.992,2025-04-05 21:05:59.999,31884.19866,239,30.29,17887.24457,0
12786,2025-04-05 21:06:00,590.68,590.9,590.68,590.74,54.879,2025-04-05 21:06:59.999,32423.62778,286,30.613,18086.99824,0
12787,2025-04-05 21:07:00,590.75,590.84,590.74,590.84,24.536,2025-04-05 21:07:59.999,14495.17033,101,17.757,10490.23981,0
12788,2025-04-05 21:08:00,590.83,590.9,590.83,590.9,34.148,2025-04-05 21:08:59.999,20176.45011,107,5.927,3502.17378,0
12789,2025-04-05 21:09:00,590.9,591.0,590.9,591.0,75.035,2025-04-05 21:09:59.999,44342.86275,139,33.043,19526.16952,0
12790,2025-04-05 21:10:00,591.0,591.0,590.84,590.84,75.394,2025-04-05 21:10:59.999,44554.03841,149,14.866,8784.0816,0
12791,2025-04-05 21:11:00,590.85,590.85,590.8,590.81,22.35,2025-04-05 21:11:59.999,13204.9868,66,18.144,10720.07244,0
12792,2025-04-05 21:12:00,590.81,591.0,590.8,590.95,131.34,2025-04-05 21:12:59.999,77604.61122,185,98.865,58413.493,0
12793,2025-04-05 21:13:00,590.96,591.05,590.95,591.04,263.646,2025-04-05 21:13:59.999,155813.80712,162,250.209,147873.1586,0
12794,2025-04-05 21:14:00,591.04,592.33,591.04,592.0,350.211,2025-04-05 21:14:59.999,207184.83327,1013,176.762,104603.02733,0
12795,2025-04-05 21:15:00,592.0,592.01,591.51,591.59,50.84,2025-04-05 21:15:59.999,30089.28573,309,4.992,2953.49783,0
12796,2025-04-05 21:16:00,591.59,591.68,591.58,591.66,33.24,2025-04-05 21:16:59.999,19666.85746,130,14.024,8297.44591,0
12797,2025-04-05 21:17:00,591.66,591.66,591.3,591.3,26.884,2025-04-05 21:17:59.999,15899.21137,272,15.581,9214.37495,0
12798,2025-04-05 21:18:00,591.3,591.4,591.3,591.39,17.069,2025-04-05 21:18:59.999,10093.86276,119,6.783,4011.14012,0
12799,2025-04-05 21:19:00,591.4,591.57,591.39,591.56,14.496,2025-04-05 21:19:59.999,8573.38866,176,11.285,6674.37279,0
12800,2025-04-05 21:20:00,591.57,591.68,591.56,591.68,5.371,2025-04-05 21:20:59.999,3177.61117,82,2.822,1669.53399,0
12801,2025-04-05 21:21:00,591.67,591.67,591.47,591.47,39.625,2025-04-05 21:21:59.999,23439.92066,202,12.972,7674.3336,0
12802,2025-04-05 21:22:00,591.47,591.9,591.47,591.9,36.124,2025-04-05 21:22:59.999,21369.63072,264,29.447,17419.76951,0
12803,2025-04-05 21:23:00,591.9,592.5,591.9,592.44,90.911,2025-04-05 21:23:59.999,53836.81702,422,62.866,37223.75574,0
12804,2025-04-05 21:24:00,592.45,592.45,592.12,592.13,22.58,2025-04-05 21:24:59.999,13373.59924,198,4.862,2879.06452,0
12805,2025-04-05 21:25:00,592.13,592.27,592.13,592.27,35.571,2025-04-05 21:25:59.999,21064.09656,123,27.955,16554.1255,0
12806,2025-04-05 21:26:00,592.27,592.5,592.26,592.31,34.822,2025-04-05 21:26:59.999,20627.47005,252,26.841,15899.5827,0
12807,2025-04-05 21:27:00,592.3,592.35,592.22,592.22,28.272,2025-04-05 21:27:59.999,16746.27303,128,10.026,5938.60899,0
12808,2025-04-05 21:28:00,592.23,592.23,592.03,592.11,31.812,2025-04-05 21:28:59.999,18837.16476,210,10.79,6388.39462,0
12809,2025-04-05 21:29:00,592.12,592.4,592.12,592.4,32.025,2025-04-05 21:29:59.999,18965.27466,258,9.413,5574.44885,0
12810,2025-04-05 21:30:00,592.4,592.4,592.38,592.39,37.501,2025-04-05 21:30:59.999,22215.296,149,26.4,15639.21334,0
12811,2025-04-05 21:31:00,592.39,592.39,591.95,591.95,66.947,2025-04-05 21:31:59.999,39637.6299,313,15.379,9106.52331,0
12812,2025-04-05 21:32:00,591.96,591.96,591.95,591.96,15.086,2025-04-05 21:32:59.999,8930.17687,63,1.917,1134.78732,0
12813,2025-04-05 21:33:00,591.96,591.96,591.62,591.62,29.616,2025-04-05 21:33:59.999,17528.62129,246,2.264,1340.10431,0
12814,2025-04-05 21:34:00,591.62,591.85,591.61,591.85,7.739,2025-04-05 21:34:59.999,4579.16234,142,5.219,3088.14953,0
12815,2025-04-05 21:35:00,591.86,591.9,591.85,591.89,10.086,2025-04-05 21:35:59.999,5969.68058,98,2.809,1662.58185,0
12816,2025-04-05 21:36:00,591.89,591.89,591.6,591.61,18.947,2025-04-05 21:36:59.999,11212.41813,175,1.667,986.22267,0
12817,2025-04-05 21:37:00,591.61,591.76,591.56,591.76,42.461,2025-04-05 21:37:59.999,25121.48963,133,18.426,10902.27986,0
12818,2025-04-05 21:38:00,591.76,592.05,591.76,592.05,20.06,2025-04-05 21:38:59.999,11874.43996,160,18.398,10890.68695,0
12819,2025-04-05 21:39:00,592.05,592.05,592.04,592.04,7.557,2025-04-05 21:39:59.999,4474.06903,49,2.275,1346.91375,0
12820,2025-04-05 21:40:00,592.04,592.04,591.74,591.83,46.675,2025-04-05 21:40:59.999,27627.38111,226,5.203,3078.98702,0
12821,2025-04-05 21:41:00,591.84,591.84,591.74,591.74,14.288,2025-04-05 21:41:59.999,8455.00762,99,4.067,2406.68469,0
12822,2025-04-05 21:42:00,591.74,591.75,591.63,591.74,38.617,2025-04-05 21:42:59.999,22850.22183,137,18.75,11095.15653,0
12823,2025-04-05 21:43:00,591.73,591.79,591.5,591.6,110.958,2025-04-05 21:43:59.999,65643.01534,265,11.051,6538.55203,0
12824,2025-04-05 21:44:00,591.6,591.7,591.57,591.65,21.053,2025-04-05 21:44:59.999,12456.19021,137,12.538,7418.44325,0
12825,2025-04-05 21:45:00,591.65,591.69,591.64,591.65,14.981,2025-04-05 21:45:59.999,8863.78089,110,5.037,2980.28621,0
12826,2025-04-05 21:46:00,591.66,591.66,591.65,591.65,5.27,2025-04-05 21:46:59.999,3118.01793,42,2.243,1327.09338,0
12827,2025-04-05 21:47:00,591.66,591.66,591.55,591.56,12.657,2025-04-05 21:47:59.999,7488.13765,89,1.869,1105.69029,0
12828,2025-04-05 21:48:00,591.55,591.56,591.5,591.5,11.848,2025-04-05 21:48:59.999,7008.27343,89,0.984,582.05454,0
12829,2025-04-05 21:49:00,591.5,591.51,591.45,591.45,6.769,2025-04-05 21:49:59.999,4003.67798,64,2.395,1416.57555,0
12830,2025-04-05 21:50:00,591.45,591.45,591.2,591.21,25.937,2025-04-05 21:50:59.999,15337.53284,199,3.522,2082.47681,0
12831,2025-04-05 21:51:00,591.21,591.21,591.16,591.17,13.19,2025-04-05 21:51:59.999,7797.81801,106,2.178,1287.61227,0
12832,2025-04-05 21:52:00,591.17,591.17,591.16,591.16,8.731,2025-04-05 21:52:59.999,5161.44836,63,3.04,1797.1568,0
12833,2025-04-05 21:53:00,591.17,591.17,591.14,591.15,6.269,2025-04-05 21:53:59.999,3705.92593,58,3.807,2250.53675,0
12834,2025-04-05 21:54:00,591.15,591.15,591.1,591.1,11.595,2025-04-05 21:54:59.999,6854.25884,104,5.771,3411.51021,0
12835,2025-04-05 21:55:00,591.11,591.19,591.11,591.18,17.379,2025-04-05 21:55:59.999,10274.0514,112,3.157,1866.3028,0
12836,2025-04-05 21:56:00,591.19,591.19,591.06,591.17,10.326,2025-04-05 21:56:59.999,6103.97381,154,3.567,2108.58597,0
12837,2025-04-05 21:57:00,591.18,591.18,591.09,591.16,7.257,2025-04-05 21:57:59.999,4289.93666,108,1.327,784.45549,0
12838,2025-04-05 21:58:00,591.15,591.16,591.03,591.05,29.269,2025-04-05 21:58:59.999,17300.31735,99,4.044,2390.53133,0
12839,2025-04-05 21:59:00,591.05,591.12,591.05,591.12,7.809,2025-04-05 21:59:59.999,4616.00824,58,4.626,2734.50571,0
12840,2025-04-05 22:00:00,591.12,591.17,591.0,591.17,26.296,2025-04-05 22:00:59.999,15543.59853,277,10.268,6069.43054,0
12841,2025-04-05 22:01:00,591.18,591.3,591.13,591.3,19.491,2025-04-05 22:01:59.999,11523.42049,117,14.166,8375.44089,0
12842,2025-04-05 22:02:00,591.29,591.41,591.29,591.4,13.225,2025-04-05 22:02:59.999,7820.48938,71,9.046,5349.0933,0
12843,2025-04-05 22:03:00,591.41,591.48,591.41,591.47,3.055,2025-04-05 22:03:59.999,1806.92776,64,2.379,1407.09884,0
12844,2025-04-05 22:04:00,591.48,591.8,591.47,591.8,21.631,2025-04-05 22:04:59.999,12796.31769,132,14.867,8795.49083,0
12845,2025-04-05 22:05:00,591.8,591.95,591.79,591.89,27.771,2025-04-05 22:05:59.999,16437.71697,120,19.69,11654.44195,0
12846,2025-04-05 22:06:00,591.89,591.96,591.6,591.61,87.248,2025-04-05 22:06:59.999,51631.92181,257,1.947,1152.15851,0
12847,2025-04-05 22:07:00,591.61,591.7,591.58,591.69,25.195,2025-04-05 22:07:59.999,14905.29389,139,6.903,4083.91333,0
12848,2025-04-05 22:08:00,591.69,591.97,591.69,591.96,13.057,2025-04-05 22:08:59.999,7727.54097,109,7.152,4233.08442,0
12849,2025-04-05 22:09:00,591.96,591.97,591.72,591.72,30.97,2025-04-05 22:09:59.999,18330.86871,148,2.867,1696.95711,0
12850,2025-04-05 22:10:00,591.73,591.74,591.63,591.64,20.256,2025-04-05 22:10:59.999,11985.21384,115,5.964,3528.86102,0
12851,2025-04-05 22:11:00,591.65,591.71,591.61,591.62,13.968,2025-04-05 22:11:59.999,8264.30348,113,3.943,2333.03486,0
12852,2025-04-05 22:12:00,591.62,591.73,591.62,591.72,9.111,2025-04-05 22:12:59.999,5390.38539,92,5.662,3349.87407,0
12853,2025-04-05 22:13:00,591.73,591.86,591.72,591.86,12.382,2025-04-05 22:13:59.999,7327.30252,74,7.882,4664.42136,0
12854,2025-04-05 22:14:00,591.85,591.86,591.57,591.7,111.877,2025-04-05 22:14:59.999,66191.21526,184,4.334,2564.70741,0
12855,2025-04-05 22:15:00,591.69,591.7,591.68,591.69,22.289,2025-04-05 22:15:59.999,13188.16415,89,6.436,3808.1281,0
12856,2025-04-05 22:16:00,591.68,591.79,591.68,591.79,12.811,2025-04-05 22:16:59.999,7580.48392,74,7.936,4695.77802,0
12857,2025-04-05 22:17:00,591.79,591.79,591.68,591.68,17.307,2025-04-05 22:17:59.999,10241.05556,128,1.566,926.72174,0
12858,2025-04-05 22:18:00,591.69,591.69,591.58,591.61,9.499,2025-04-05 22:18:59.999,5620.04017,110,2.685,1588.58182,0
12859,2025-04-05 22:19:00,591.62,591.63,591.57,591.57,8.684,2025-04-05 22:19:59.999,5137.56977,82,2.437,1441.75207,0
12860,2025-04-05 22:20:00,591.58,591.58,591.35,591.35,25.151,2025-04-05 22:20:59.999,14875.81222,221,1.446,855.3347,0
12861,2025-04-05 22:21:00,591.36,591.36,591.21,591.22,20.025,2025-04-05 22:21:59.999,11840.29536,168,5.835,3450.05055,0
12862,2025-04-05 22:22:00,591.22,591.22,591.18,591.18,10.398,2025-04-05 22:22:59.999,6147.2504,78,2.728,1612.81425,0
12863,2025-04-05 22:23:00,591.19,591.19,591.14,591.14,4.578,2025-04-05 22:23:59.999,2706.38442,82,0.558,329.8761,0
12864,2025-04-05 22:24:00,591.15,591.15,591.14,591.14,27.232,2025-04-05 22:24:59.999,16097.95438,75,2.99,1767.5385,0
12865,2025-04-05 22:25:00,591.15,591.15,591.14,591.14,18.067,2025-04-05 22:25:59.999,10680.16585,51,3.947,2333.26905,0
12866,2025-04-05 22:26:00,591.15,591.15,591.14,591.14,22.411,2025-04-05 22:26:59.999,13248.12581,77,8.727,5158.96605,0
12867,2025-04-05 22:27:00,591.14,591.36,591.14,591.33,86.3,2025-04-05 22:27:59.999,51023.46894,150,80.101,47357.82244,0
12868,2025-04-05 22:28:00,591.34,591.34,591.33,591.33,27.976,2025-04-05 22:28:59.999,16543.06735,72,1.927,1139.51218,0
12869,2025-04-05 22:29:00,591.34,591.34,591.24,591.25,49.544,2025-04-05 22:29:59.999,29295.55402,129,11.824,6991.12556,0
12870,2025-04-05 22:30:00,591.25,591.33,591.22,591.22,52.709,2025-04-05 22:30:59.999,31164.54678,238,46.162,27293.32088,0
12871,2025-04-05 22:31:00,591.23,591.23,591.22,591.22,22.091,2025-04-05 22:31:59.999,13060.73362,63,9.26,5474.7898,0
12872,2025-04-05 22:32:00,591.23,591.23,591.22,591.22,14.075,2025-04-05 22:32:59.999,8321.45451,71,3.301,1951.65023,0
12873,2025-04-05 22:33:00,591.22,591.23,591.22,591.23,21.382,2025-04-05 22:33:59.999,12641.61586,73,14.982,8857.80786,0
12874,2025-04-05 22:34:00,591.23,591.23,591.22,591.22,13.503,2025-04-05 22:34:59.999,7983.26533,63,2.167,1281.19541,0
12875,2025-04-05 22:35:00,591.23,591.43,591.22,591.42,29.475,2025-04-05 22:35:59.999,17429.67178,109,22.699,13422.30926,0
12876,2025-04-05 22:36:00,591.43,591.43,591.42,591.43,29.133,2025-04-05 22:36:59.999,17229.85624,107,1.738,1027.90534,0
12877,2025-04-05 22:37:00,591.42,591.43,591.42,591.43,26.327,2025-04-05 22:37:59.999,15570.32433,52,0.999,590.83857,0
12878,2025-04-05 22:38:00,591.43,591.5,591.43,591.49,16.46,2025-04-05 22:38:59.999,9735.47039,102,13.439,7948.60532,0
12879,2025-04-05 22:39:00,591.5,591.55,591.49,591.55,19.975,2025-04-05 22:39:59.999,11815.25476,81,13.0,7689.60971,0
12880,2025-04-05 22:40:00,591.55,591.55,591.54,591.55,15.003,2025-04-05 22:40:59.999,8874.88539,62,1.077,637.09935,0
12881,2025-04-05 22:41:00,591.55,591.7,591.54,591.69,15.754,2025-04-05 22:41:59.999,9320.09878,146,9.443,5586.31315,0
12882,2025-04-05 22:42:00,591.7,591.82,591.69,591.82,20.327,2025-04-05 22:42:59.999,12028.69305,189,16.593,9818.96271,0
12883,2025-04-05 22:43:00,591.82,591.82,591.81,591.82,9.196,2025-04-05 22:43:59.999,5442.31436,63,2.96,1751.7872,0
12884,2025-04-05 22:44:00,591.82,591.82,591.81,591.82,9.557,2025-04-05 22:44:59.999,5655.9876,64,5.943,3517.18626,0
12885,2025-04-05 22:45:00,591.82,591.88,591.81,591.88,12.427,2025-04-05 22:45:59.999,7354.96723,86,6.989,4136.44979,0
12886,2025-04-05 22:46:00,591.88,591.88,591.87,591.88,13.057,2025-04-05 22:46:59.999,7728.12963,89,8.304,4914.97152,0
12887,2025-04-05 22:47:00,591.88,591.88,591.7,591.71,62.411,2025-04-05 22:47:59.999,36938.74643,117,3.711,2196.45492,0
12888,2025-04-05 22:48:00,591.7,591.78,591.7,591.77,6.075,2025-04-05 22:48:59.999,3594.74598,64,3.719,2200.69392,0
12889,2025-04-05 22:49:00,591.78,592.0,591.78,591.99,21.165,2025-04-05 22:49:59.999,12526.88951,163,17.013,10069.35386,0
12890,2025-04-05 22:50:00,591.99,592.08,591.91,592.07,10.613,2025-04-05 22:50:59.999,6282.42422,181,4.153,2458.39303,0
12891,2025-04-05 22:51:00,592.07,592.17,592.07,592.16,16.947,2025-04-05 22:51:59.999,10035.2933,121,11.462,6787.3307,0
12892,2025-04-05 22:52:00,592.17,592.17,592.01,592.01,16.238,2025-04-05 22:52:59.999,9613.95785,163,3.379,2000.45943,0
12893,2025-04-05 22:53:00,592.02,592.07,592.01,592.06,20.816,2025-04-05 22:53:59.999,12323.72247,69,7.313,4329.53601,0
12894,2025-04-05 22:54:00,592.06,592.07,592.06,592.07,13.572,2025-04-05 22:54:59.999,8035.47677,101,3.845,2276.50915,0
12895,2025-04-05 22:55:00,592.07,592.07,592.06,592.07,7.595,2025-04-05 22:55:59.999,4496.72563,47,2.993,1772.06551,0
12896,2025-04-05 22:56:00,592.06,592.13,592.06,592.13,9.674,2025-04-05 22:56:59.999,5727.90856,64,5.421,3209.72132,0
12897,2025-04-05 22:57:00,592.13,592.17,592.12,592.17,12.95,2025-04-05 22:57:59.999,7668.262,36,9.338,5529.44024,0
12898,2025-04-05 22:58:00,592.17,592.29,592.16,592.29,17.227,2025-04-05 22:58:59.999,10201.96138,124,16.228,9610.35631,0
12899,2025-04-05 22:59:00,592.28,592.33,592.28,592.33,14.96,2025-04-05 22:59:59.999,8860.837,49,9.033,5350.31832,0
12900,2025-04-05 23:00:00,592.32,592.33,592.32,592.33,18.355,2025-04-05 23:00:59.999,10872.11872,185,8.512,5041.91296,0
12901,2025-04-05 23:01:00,592.33,592.33,592.2,592.33,66.657,2025-04-05 23:01:59.999,39479.36503,160,26.9,15930.97495,0
12902,2025-04-05 23:02:00,592.32,592.57,592.32,592.57,30.232,2025-04-05 23:02:59.999,17910.69887,125,27.916,16538.41253,0
12903,2025-04-05 23:03:00,592.56,592.63,592.56,592.63,20.099,2025-04-05 23:03:59.999,11910.65009,92,16.381,9707.46578,0
12904,2025-04-05 23:04:00,592.64,592.79,592.63,592.79,14.195,2025-04-05 23:04:59.999,8413.82957,118,10.993,6515.76376,0
12905,2025-04-05 23:05:00,592.78,593.08,592.78,593.08,45.889,2025-04-05 23:05:59.999,27212.04445,215,44.802,26567.4716,0
12906,2025-04-05 23:06:00,593.07,593.09,593.07,593.09,16.599,2025-04-05 23:06:59.999,9844.56436,65,7.994,4741.12078,0
12907,2025-04-05 23:07:00,593.09,593.18,593.08,593.18,36.376,2025-04-05 23:07:59.999,21575.94574,120,28.283,16775.64584,0
12908,2025-04-05 23:08:00,593.18,593.31,593.17,593.3,24.899,2025-04-05 23:08:59.999,14770.84336,135,21.744,12899.10571,0
12909,2025-04-05 23:09:00,593.31,593.31,593.3,593.31,15.971,2025-04-05 23:09:59.999,9475.71314,47,11.884,7050.89604,0
12910,2025-04-05 23:10:00,593.31,593.31,592.78,592.79,121.126,2025-04-05 23:10:59.999,71848.49386,433,7.821,4638.51029,0
12911,2025-04-05 23:11:00,592.79,593.08,592.72,592.73,47.689,2025-04-05 23:11:59.999,28271.40855,530,28.984,17183.37104,0
12912,2025-04-05 23:12:00,592.72,593.04,592.72,593.04,39.722,2025-04-05 23:12:59.999,23548.26599,115,32.681,19374.49282,0
12913,2025-04-05 23:13:00,593.03,593.04,592.84,592.84,31.33,2025-04-05 23:13:59.999,18579.22187,193,4.729,2804.37292,0
12914,2025-04-05 23:14:00,592.84,593.03,592.83,592.93,16.638,2025-04-05 23:14:59.999,9865.84315,165,9.241,5479.60162,0
12915,2025-04-05 23:15:00,592.92,592.95,592.83,592.83,18.39,2025-04-05 23:15:59.999,10902.61397,146,3.193,1892.99217,0
12916,2025-04-05 23:16:00,592.84,592.89,592.73,592.74,39.989,2025-04-05 23:16:59.999,23705.07399,179,19.027,11279.18668,0
12917,2025-04-05 23:17:00,592.73,592.74,592.72,592.73,17.342,2025-04-05 23:17:59.999,10279.1312,52,3.707,2197.27588,0
12918,2025-04-05 23:18:00,592.72,592.72,592.56,592.57,51.253,2025-04-05 23:18:59.999,30372.38685,203,20.759,12301.49742,0
12919,2025-04-05 23:19:00,592.57,592.59,592.45,592.52,45.215,2025-04-05 23:19:59.999,26791.59586,179,2.67,1582.07617,0
12920,2025-04-05 23:20:00,592.51,592.52,592.51,592.51,26.907,2025-04-05 23:20:59.999,15942.75108,91,8.451,5007.38652,0
12921,2025-04-05 23:21:00,592.51,592.52,592.3,592.31,16.968,2025-04-05 23:21:59.999,10052.54056,144,3.327,1971.03522,0
12922,2025-04-05 23:22:00,592.3,592.31,592.16,592.16,20.221,2025-04-05 23:22:59.999,11975.76401,144,1.22,722.60311,0
12923,2025-04-05 23:23:00,592.17,592.48,592.17,592.21,47.737,2025-04-05 23:23:59.999,28276.20995,295,22.271,13191.20053,0
12924,2025-04-05 23:24:00,592.21,592.36,592.12,592.36,33.387,2025-04-05 23:24:59.999,19770.22269,187,26.147,15482.93569,0
12925,2025-04-05 23:25:00,592.35,592.4,592.35,592.36,15.497,2025-04-05 23:25:59.999,9179.81174,233,7.607,4506.08534,0
12926,2025-04-05 23:26:00,592.35,592.39,592.24,592.39,20.574,2025-04-05 23:26:59.999,12185.70102,201,14.021,8304.3849,0
12927,2025-04-05 23:27:00,592.39,592.55,592.38,592.55,30.558,2025-04-05 23:27:59.999,18103.84085,91,27.757,16444.58447,0
12928,2025-04-05 23:28:00,592.55,592.72,592.55,592.6,84.586,2025-04-05 23:28:59.999,50128.21111,215,36.246,21481.31857,0
12929,2025-04-05 23:29:00,592.61,592.74,592.56,592.57,69.221,2025-04-05 23:29:59.999,41022.44812,247,37.289,22098.66386,0
12930,2025-04-05 23:30:00,592.56,592.78,592.56,592.73,23.149,2025-04-05 23:30:59.999,13720.32218,362,8.368,4959.32107,0
12931,2025-04-05 23:31:00,592.73,592.73,592.5,592.51,18.377,2025-04-05 23:31:59.999,10890.27795,263,5.981,3544.44209,0
12932,2025-04-05 23:32:00,592.51,592.59,592.34,592.59,17.403,2025-04-05 23:32:59.999,10310.65324,225,7.46,4419.67708,0
12933,2025-04-05 23:33:00,592.58,592.7,592.58,592.69,25.222,2025-04-05 23:33:59.999,14947.69341,117,10.632,6300.81284,0
12934,2025-04-05 23:34:00,592.69,592.91,592.69,592.91,28.459,2025-04-05 23:34:59.999,16870.70483,267,16.503,9784.02948,0
12935,2025-04-05 23:35:00,592.91,593.0,592.82,592.83,58.34,2025-04-05 23:35:59.999,34591.77671,229,14.39,8533.08395,0
12936,2025-04-05 23:36:00,592.84,593.11,592.83,593.11,14.919,2025-04-05 23:36:59.999,8846.74488,285,12.874,7633.89798,0
12937,2025-04-05 23:37:00,593.11,593.25,593.01,593.01,21.808,2025-04-05 23:37:59.999,12935.69847,243,10.228,6067.16256,0
12938,2025-04-05 23:38:00,593.01,593.01,592.74,592.8,76.968,2025-04-05 23:38:59.999,45628.88172,211,13.683,8111.28603,0
12939,2025-04-05 23:39:00,592.79,592.91,592.79,592.91,14.96,2025-04-05 23:39:59.999,8869.06784,105,10.176,6032.6437,0
12940,2025-04-05 23:40:00,592.91,592.91,592.9,592.9,6.545,2025-04-05 23:40:59.999,3880.56487,56,3.437,2037.83167,0
12941,2025-04-05 23:41:00,592.91,592.91,592.9,592.91,23.601,2025-04-05 23:41:59.999,13993.19634,96,16.344,9690.52104,0
12942,2025-04-05 23:42:00,592.91,592.91,592.7,592.78,98.299,2025-04-05 23:42:59.999,58269.08717,269,70.915,42033.88641,0
12943,2025-04-05 23:43:00,592.78,592.83,592.77,592.83,14.362,2025-04-05 23:43:59.999,8513.75465,64,7.058,4183.91572,0
12944,2025-04-05 23:44:00,592.83,592.83,592.79,592.79,17.476,2025-04-05 23:44:59.999,10359.82119,98,6.301,3735.23937,0
12945,2025-04-05 23:45:00,592.8,592.8,592.7,592.7,9.411,2025-04-05 23:45:59.999,5578.40607,112,4.579,2714.25398,0
12946,2025-04-05 23:46:00,592.71,592.71,592.65,592.66,9.102,2025-04-05 23:46:59.999,5394.47965,88,1.793,1062.66886,0
12947,2025-04-05 23:47:00,592.66,592.66,592.53,592.56,8.322,2025-04-05 23:47:59.999,4931.61782,108,1.767,1047.16538,0
12948,2025-04-05 23:48:00,592.57,592.69,592.56,592.69,13.803,2025-04-05 23:48:59.999,8180.50498,141,7.913,4689.63434,0
12949,2025-04-05 23:49:00,592.68,592.73,592.68,592.72,28.113,2025-04-05 23:49:59.999,16662.3461,107,18.104,10730.18529,0
12950,2025-04-05 23:50:00,592.73,593.0,592.73,592.99,13.036,2025-04-05 23:50:59.999,7728.8938,208,10.499,6224.73658,0
12951,2025-04-05 23:51:00,592.99,593.1,592.99,593.1,7.106,2025-04-05 23:51:59.999,4213.86064,90,2.993,1774.88073,0
12952,2025-04-05 23:52:00,593.1,593.2,593.07,593.07,44.465,2025-04-05 23:52:59.999,26374.6338,303,11.875,7043.43252,0
12953,2025-04-05 23:53:00,593.08,593.83,593.08,593.79,115.884,2025-04-05 23:53:59.999,68782.68811,900,90.709,53838.04397,0
12954,2025-04-05 23:54:00,593.8,594.53,593.61,593.91,1292.394,2025-04-05 23:54:59.999,767927.67044,1250,1100.85,654142.44798,0
12955,2025-04-05 23:55:00,593.91,593.92,593.64,593.64,73.183,2025-04-05 23:55:59.999,43456.00196,398,31.752,18854.72309,0
12956,2025-04-05 23:56:00,593.65,593.77,593.6,593.61,46.938,2025-04-05 23:56:59.999,27865.73541,231,22.813,13542.96742,0
12957,2025-04-05 23:57:00,593.61,593.61,593.17,593.17,37.119,2025-04-05 23:57:59.999,22024.67101,442,1.92,1139.17235,0
12958,2025-04-05 23:58:00,593.17,593.29,593.09,593.23,43.441,2025-04-05 23:58:59.999,25767.62831,329,17.229,10219.31362,0
12959,2025-04-05 23:59:00,593.23,593.24,593.13,593.13,17.687,2025-04-05 23:59:59.999,10492.37526,138,2.276,1350.18179,0
12960,2025-04-06 00:00:00,593.13,593.39,593.04,593.05,29.308,2025-04-06 00:00:59.999,17385.54922,577,12.947,7679.81887,0
12961,2025-04-06 00:01:00,593.05,593.05,592.81,592.87,94.307,2025-04-06 00:01:59.999,55919.37447,283,42.501,25201.21634,0
12962,2025-04-06 00:02:00,592.87,593.0,592.66,592.67,31.831,2025-04-06 00:02:59.999,18870.39813,374,13.174,7810.04135,0
12963,2025-04-06 00:03:00,592.67,592.76,592.53,592.76,52.757,2025-04-06 00:03:59.999,31264.10042,321,27.956,16567.26804,0
12964,2025-04-06 00:04:00,592.77,593.04,592.77,592.9,55.869,2025-04-06 00:04:59.999,33126.81525,342,40.199,23834.76512,0
12965,2025-04-06 00:05:00,592.9,593.11,592.87,593.11,37.711,2025-04-06 00:05:59.999,22361.73739,240,30.608,18150.30576,0
12966,2025-04-06 00:06:00,593.1,593.13,592.5,592.51,47.698,2025-04-06 00:06:59.999,28283.24393,418,15.156,8985.92289,0
12967,2025-04-06 00:07:00,592.5,592.59,592.3,592.4,51.388,2025-04-06 00:07:59.999,30445.21067,368,18.942,11222.8561,0
12968,2025-04-06 00:08:00,592.39,592.84,592.39,592.7,114.28,2025-04-06 00:08:59.999,67726.66937,359,51.595,30574.52986,0
12969,2025-04-06 00:09:00,592.7,592.97,592.68,592.97,18.377,2025-04-06 00:09:59.999,10893.55762,196,16.015,9493.42472,0
12970,2025-04-06 00:10:00,592.97,592.98,592.75,592.89,53.174,2025-04-06 00:10:59.999,31525.2155,270,14.878,8819.62592,0
12971,2025-04-06 00:11:00,592.89,592.99,592.89,592.97,29.164,2025-04-06 00:11:59.999,17292.96199,111,12.62,7482.85034,0
12972,2025-04-06 00:12:00,592.98,592.98,592.69,592.69,33.704,2025-04-06 00:12:59.999,19979.74021,237,11.872,7037.02223,0
12973,2025-04-06 00:13:00,592.7,592.77,592.6,592.77,38.164,2025-04-06 00:13:59.999,22618.2116,205,31.941,18929.82272,0
12974,2025-04-06 00:14:00,592.78,592.94,592.76,592.78,24.08,2025-04-06 00:14:59.999,14274.92989,251,12.783,7577.98615,0
12975,2025-04-06 00:15:00,592.77,593.06,592.77,592.91,55.586,2025-04-06 00:15:59.999,32954.23942,301,35.37,20969.27976,0
12976,2025-04-06 00:16:00,592.91,593.1,592.91,593.1,12.177,2025-04-06 00:16:59.999,7221.22227,134,8.719,5170.52408,0
12977,2025-04-06 00:17:00,593.1,593.25,592.89,592.9,66.11,2025-04-06 00:17:59.999,39205.42675,387,21.335,12654.74086,0
12978,2025-04-06 00:18:00,592.9,593.2,592.89,593.19,34.36,2025-04-06 00:18:59.999,20374.34586,171,28.523,16912.8741,0
12979,2025-04-06 00:19:00,593.2,593.42,593.19,593.39,49.036,2025-04-06 00:19:59.999,29096.27011,199,39.97,23717.02516,0
12980,2025-04-06 00:20:00,593.39,593.46,593.32,593.46,26.557,2025-04-06 00:20:59.999,15758.15282,187,18.3,10858.64706,0
12981,2025-04-06 00:21:00,593.45,593.57,593.45,593.57,13.426,2025-04-06 00:21:59.999,7968.42849,110,11.174,6631.79078,0
12982,2025-04-06 00:22:00,593.56,593.6,593.49,593.6,24.768,2025-04-06 00:22:59.999,14701.21809,186,9.455,5612.15097,0
12983,2025-04-06 00:23:00,593.6,593.7,593.59,593.69,25.854,2025-04-06 00:23:59.999,15347.51746,101,20.976,12451.6855,0
12984,2025-04-06 00:24:00,593.69,593.7,593.69,593.7,4.709,2025-04-06 00:24:59.999,2795.70789,54,2.168,1287.1416,0
12985,2025-04-06 00:25:00,593.7,593.7,593.67,593.69,27.892,2025-04-06 00:25:59.999,16558.98222,111,15.046,8932.56896,0
12986,2025-04-06 00:26:00,593.7,593.78,593.62,593.63,26.285,2025-04-06 00:26:59.999,15606.41919,160,15.843,9406.7395,0
12987,2025-04-06 00:27:00,593.63,593.72,593.62,593.72,14.046,2025-04-06 00:27:59.999,8338.25946,75,9.691,5753.03608,0
12988,2025-04-06 00:28:00,593.72,593.72,593.66,593.67,7.23,2025-04-06 00:28:59.999,4292.48603,60,1.887,1120.34034,0
12989,2025-04-06 00:29:00,593.67,593.67,593.53,593.64,27.7,2025-04-06 00:29:59.999,16441.9612,126,6.49,3852.18994,0
12990,2025-04-06 00:30:00,593.65,593.69,593.44,593.45,17.678,2025-04-06 00:30:59.999,10493.60991,231,9.661,5734.99946,0
12991,2025-04-06 00:31:00,593.44,593.44,592.96,593.17,543.16,2025-04-06 00:31:59.999,322167.51217,344,12.601,7475.88845,0
12992,2025-04-06 00:32:00,593.18,593.34,592.59,592.98,562.872,2025-04-06 00:32:59.999,333701.7517,439,34.458,20440.29308,0
12993,2025-04-06 00:33:00,592.98,593.04,592.93,593.04,63.391,2025-04-06 00:33:59.999,37590.62972,208,35.406,20995.50721,0
12994,2025-04-06 00:34:00,593.03,593.1,593.03,593.1,26.044,2025-04-06 00:34:59.999,15446.28208,124,4.312,2557.31944,0
12995,2025-04-06 00:35:00,593.09,593.33,592.91,593.33,72.673,2025-04-06 00:35:59.999,43106.06383,419,32.075,19025.3915,0
12996,2025-04-06 00:36:00,593.33,593.38,593.32,593.36,14.709,2025-04-06 00:36:59.999,8727.69028,115,3.629,2153.25864,0
12997,2025-04-06 00:37:00,593.37,593.41,593.36,593.41,12.542,2025-04-06 00:37:59.999,7442.18614,89,8.03,4764.85126,0
12998,2025-04-06 00:38:00,593.4,593.41,593.4,593.4,13.893,2025-04-06 00:38:59.999,8244.15834,63,5.214,3094.03974,0
12999,2025-04-06 00:39:00,593.41,593.41,593.4,593.4,14.201,2025-04-06 00:39:59.999,8426.90827,87,3.487,2069.22067,0
13000,2025-04-06 00:40:00,593.41,593.49,593.4,593.49,14.081,2025-04-06 00:40:59.999,8356.20372,87,8.558,5078.61384,0
13001,2025-04-06 00:41:00,593.49,593.49,593.47,593.47,23.428,2025-04-06 00:41:59.999,13904.07922,100,6.25,3709.31107,0
13002,2025-04-06 00:42:00,593.48,593.48,593.47,593.48,22.912,2025-04-06 00:42:59.999,13597.67916,86,9.452,5609.57296,0
13003,2025-04-06 00:43:00,593.48,593.48,593.37,593.37,21.007,2025-04-06 00:43:59.999,12466.94694,142,6.443,3823.78124,0
13004,2025-04-06 00:44:00,593.38,593.46,593.32,593.32,105.35,2025-04-06 00:44:59.999,62513.82849,199,70.136,41618.06934,0
13005,2025-04-06 00:45:00,593.32,593.33,593.32,593.32,22.812,2025-04-06 00:45:59.999,13534.96218,88,14.634,8682.79122,0
13006,2025-04-06 00:46:00,593.32,593.37,593.3,593.3,19.639,2025-04-06 00:46:59.999,11652.88332,113,2.166,1285.21279,0
13007,2025-04-06 00:47:00,593.31,593.31,592.9,592.9,70.962,2025-04-06 00:47:59.999,42084.80386,319,8.287,4914.42299,0
13008,2025-04-06 00:48:00,592.91,592.91,592.73,592.79,38.233,2025-04-06 00:48:59.999,22665.57645,177,10.311,6112.72608,0
13009,2025-04-06 00:49:00,592.79,592.93,592.79,592.92,14.226,2025-04-06 00:49:59.999,8434.32092,112,8.908,5281.31365,0
13010,2025-04-06 00:50:00,592.93,593.04,592.92,593.04,22.784,2025-04-06 00:50:59.999,13510.78112,118,8.0,4743.93895,0
13011,2025-04-06 00:51:00,593.04,593.04,592.62,592.62,47.964,2025-04-06 00:51:59.999,28434.26569,288,11.732,6954.75585,0
13012,2025-04-06 00:52:00,592.63,592.63,592.4,592.4,35.17,2025-04-06 00:52:59.999,20838.05727,227,6.352,3763.63052,0
13013,2025-04-06 00:53:00,592.41,592.7,592.41,592.69,24.241,2025-04-06 00:53:59.999,14363.79852,291,18.037,10687.05478,0
13014,2025-04-06 00:54:00,592.69,592.74,592.61,592.61,28.49,2025-04-06 00:54:59.999,16885.98717,155,5.049,2992.31623,0
13015,2025-04-06 00:55:00,592.61,592.68,592.61,592.68,13.445,2025-04-06 00:55:59.999,7968.51112,86,9.439,5594.2751,0
13016,2025-04-06 00:56:00,592.68,592.76,592.68,592.75,16.669,2025-04-06 00:56:59.999,9880.40328,106,2.419,1433.84935,0
13017,2025-04-06 00:57:00,592.76,592.76,592.5,592.67,30.799,2025-04-06 00:57:59.999,18251.02606,293,19.643,11639.83361,0
13018,2025-04-06 00:58:00,592.67,592.7,592.66,592.69,5.83,2025-04-06 00:58:59.999,3455.32586,59,0.934,553.56777,0
13019,2025-04-06 00:59:00,592.69,592.75,592.69,592.74,11.386,2025-04-06 00:59:59.999,6748.63238,74,6.662,3948.64082,0
13020,2025-04-06 01:00:00,592.75,592.82,592.65,592.65,39.351,2025-04-06 01:00:59.999,23323.56093,326,10.249,6075.06289,0
13021,2025-04-06 01:01:00,592.66,592.66,592.36,592.36,38.157,2025-04-06 01:01:59.999,22607.46976,465,7.035,4168.22604,0
13022,2025-04-06 01:02:00,592.36,592.61,592.36,592.61,34.114,2025-04-06 01:02:59.999,20212.96241,231,23.213,13754.35854,0
13023,2025-04-06 01:03:00,592.61,592.7,592.59,592.66,63.963,2025-04-06 01:03:59.999,37905.57023,188,50.571,29968.87968,0
13024,2025-04-06 01:04:00,592.66,592.66,592.5,592.51,23.341,2025-04-06 01:04:59.999,13832.14607,218,11.082,6567.62699,0
13025,2025-04-06 01:05:00,592.51,592.66,592.5,592.65,42.608,2025-04-06 01:05:59.999,25247.08711,285,34.882,20668.33447,0
13026,2025-04-06 01:06:00,592.66,592.86,592.65,592.85,21.754,2025-04-06 01:06:59.999,12894.39591,181,17.516,10382.21681,0
13027,2025-04-06 01:07:00,592.85,592.9,592.85,592.89,25.928,2025-04-06 01:07:59.999,15372.24668,96,9.683,5740.85759,0
13028,2025-04-06 01:08:00,592.89,592.93,592.87,592.87,17.619,2025-04-06 01:08:59.999,10446.4493,150,1.691,1002.6068,0
13029,2025-04-06 01:09:00,592.87,592.87,592.59,592.66,74.665,2025-04-06 01:09:59.999,44253.36425,275,19.767,11714.35647,0
13030,2025-04-06 01:10:00,592.67,592.67,592.5,592.55,30.266,2025-04-06 01:10:59.999,17934.73726,177,1.908,1130.6458,0
13031,2025-04-06 01:11:00,592.55,592.67,592.55,592.59,23.776,2025-04-06 01:11:59.999,14088.99466,158,8.967,5313.64963,0
13032,2025-04-06 01:12:00,592.58,592.59,592.39,592.39,20.691,2025-04-06 01:12:59.999,12259.51264,155,2.027,1201.06642,0
13033,2025-04-06 01:13:00,592.4,592.4,592.29,592.3,39.894,2025-04-06 01:13:59.999,23630.53678,175,7.027,4162.16955,0
13034,2025-04-06 01:14:00,592.29,592.3,592.29,592.29,14.422,2025-04-06 01:14:59.999,8542.06226,57,5.588,3309.7724,0
13035,2025-04-06 01:15:00,592.29,592.29,592.26,592.28,19.838,2025-04-06 01:15:59.999,11749.46208,98,10.756,6370.46444,0
13036,2025-04-06 01:16:00,592.28,592.28,592.18,592.19,49.16,2025-04-06 01:16:59.999,29114.55498,168,1.63,965.34838,0
13037,2025-04-06 01:17:00,592.19,592.23,592.19,592.23,16.597,2025-04-06 01:17:59.999,9829.05218,68,5.273,3122.7529,0
13038,2025-04-06 01:18:00,592.23,592.69,592.23,592.69,92.929,2025-04-06 01:18:59.999,55045.84025,262,81.984,48562.80412,0
13039,2025-04-06 01:19:00,592.68,592.73,592.39,592.39,60.445,2025-04-06 01:19:59.999,35818.86343,309,7.754,4594.27983,0
13040,2025-04-06 01:20:00,592.4,592.43,592.29,592.29,72.888,2025-04-06 01:20:59.999,43174.90207,326,15.951,9448.32053,0
13041,2025-04-06 01:21:00,592.3,592.34,592.29,592.34,18.212,2025-04-06 01:21:59.999,10787.22932,59,6.978,4133.1151,0
13042,2025-04-06 01:22:00,592.34,592.68,592.34,592.57,65.585,2025-04-06 01:22:59.999,38860.26167,285,44.827,26558.67845,0
13043,2025-04-06 01:23:00,592.57,592.58,592.31,592.31,115.097,2025-04-06 01:23:59.999,68186.57211,332,31.656,18751.15387,0
13044,2025-04-06 01:24:00,592.32,592.39,592.29,592.39,25.131,2025-04-06 01:24:59.999,14885.6778,158,15.586,9232.06223,0
13045,2025-04-06 01:25:00,592.4,592.8,592.4,592.8,72.637,2025-04-06 01:25:59.999,43052.14891,389,70.148,41577.11641,0
13046,2025-04-06 01:26:00,592.8,592.87,592.72,592.87,118.596,2025-04-06 01:26:59.999,70303.01459,338,82.33,48804.33497,0
13047,2025-04-06 01:27:00,592.88,593.0,592.45,592.45,44.933,2025-04-06 01:27:59.999,26630.14783,490,8.043,4766.51452,0
13048,2025-04-06 01:28:00,592.46,592.59,592.46,592.51,38.044,2025-04-06 01:28:59.999,22542.42113,184,3.258,1930.41577,0
13049,2025-04-06 01:29:00,592.51,592.76,592.5,592.76,28.679,2025-04-06 01:29:59.999,16994.93852,216,20.298,12028.01368,0
13050,2025-04-06 01:30:00,592.76,593.16,592.75,593.12,85.967,2025-04-06 01:30:59.999,50981.23627,619,59.502,35285.58921,0
13051,2025-04-06 01:31:00,593.11,593.11,592.74,592.74,55.8,2025-04-06 01:31:59.999,33086.01872,351,9.939,5892.34278,0
13052,2025-04-06 01:32:00,592.75,592.75,592.53,592.68,35.431,2025-04-06 01:32:59.999,20997.1959,343,23.452,13897.98181,0
13053,2025-04-06 01:33:00,592.69,592.69,592.58,592.58,20.378,2025-04-06 01:33:59.999,12076.36497,163,5.207,3085.82043,0
13054,2025-04-06 01:34:00,592.58,592.59,592.58,592.59,18.521,2025-04-06 01:34:59.999,10975.25017,100,7.599,4503.09141,0
13055,2025-04-06 01:35:00,592.59,592.59,592.4,592.41,31.674,2025-04-06 01:35:59.999,18766.98962,219,1.087,644.01029,0
13056,2025-04-06 01:36:00,592.41,592.41,592.22,592.3,47.877,2025-04-06 01:36:59.999,28357.31836,290,19.228,11387.88981,0
13057,2025-04-06 01:37:00,592.29,592.3,592.12,592.12,23.657,2025-04-06 01:37:59.999,14009.45137,238,1.416,838.52768,0
13058,2025-04-06 01:38:00,592.12,592.23,592.12,592.23,24.234,2025-04-06 01:38:59.999,14351.9377,154,19.699,11666.222,0
13059,2025-04-06 01:39:00,592.23,592.23,592.22,592.22,9.46,2025-04-06 01:39:59.999,5602.45777,62,5.657,3350.24511,0
13060,2025-04-06 01:40:00,592.23,592.23,592.07,592.08,57.819,2025-04-06 01:40:59.999,34237.97642,306,14.214,8417.58389,0
13061,2025-04-06 01:41:00,592.08,592.13,592.01,592.08,66.512,2025-04-06 01:41:59.999,39380.59278,256,45.653,27030.20285,0
13062,2025-04-06 01:42:00,592.08,592.1,592.07,592.07,36.481,2025-04-06 01:42:59.999,21599.96769,169,10.398,6156.59253,0
13063,2025-04-06 01:43:00,592.08,592.08,592.01,592.01,8.586,2025-04-06 01:43:59.999,5083.52018,86,1.675,991.734,0
13064,2025-04-06 01:44:00,592.0,592.01,592.0,592.01,19.574,2025-04-06 01:44:59.999,11587.94171,81,13.371,7915.76571,0
13065,2025-04-06 01:45:00,592.01,592.26,592.0,592.26,33.584,2025-04-06 01:45:59.999,19884.19785,198,24.225,14343.30773,0
13066,2025-04-06 01:46:00,592.27,592.27,592.0,592.0,24.306,2025-04-06 01:46:59.999,14392.74778,172,2.37,1403.24038,0
13067,2025-04-06 01:47:00,592.01,592.01,591.78,591.82,43.151,2025-04-06 01:47:59.999,25542.68636,262,11.154,6602.48099,0
13068,2025-04-06 01:48:00,591.83,591.88,591.41,591.64,147.011,2025-04-06 01:48:59.999,86973.57889,484,40.999,24255.93752,0
13069,2025-04-06 01:49:00,591.65,591.67,591.64,591.67,10.492,2025-04-06 01:49:59.999,6207.55458,104,3.912,2314.54204,0
13070,2025-04-06 01:50:00,591.67,591.87,591.66,591.76,73.97,2025-04-06 01:50:59.999,43775.26987,361,24.643,14582.11,0
13071,2025-04-06 01:51:00,591.76,591.97,591.76,591.97,47.696,2025-04-06 01:51:59.999,28228.18052,188,28.731,17002.32488,0
13072,2025-04-06 01:52:00,591.96,591.96,591.64,591.64,29.359,2025-04-06 01:52:59.999,17373.56025,239,2.962,1752.75154,0
13073,2025-04-06 01:53:00,591.64,591.84,591.64,591.84,74.655,2025-04-06 01:53:59.999,44176.56238,254,68.057,40272.82122,0
13074,2025-04-06 01:54:00,591.84,592.0,591.7,591.95,189.519,2025-04-06 01:54:59.999,112168.41746,486,171.698,101620.2239,0
13075,2025-04-06 01:55:00,591.94,591.94,591.63,591.64,36.119,2025-04-06 01:55:59.999,21374.46555,216,3.369,1993.58431,0
13076,2025-04-06 01:56:00,591.64,591.64,591.56,591.6,34.937,2025-04-06 01:56:59.999,20668.26294,159,13.871,8205.73767,0
13077,2025-04-06 01:57:00,591.6,591.71,591.6,591.71,60.041,2025-04-06 01:57:59.999,35524.68289,145,52.908,31304.28112,0
13078,2025-04-06 01:58:00,591.71,591.78,591.71,591.78,37.955,2025-04-06 01:58:59.999,22460.26173,104,32.73,19368.32534,0
13079,2025-04-06 01:59:00,591.78,591.78,591.74,591.75,125.353,2025-04-06 01:59:59.999,74176.75145,109,18.2,10769.98728,0
13080,2025-04-06 02:00:00,591.75,592.0,591.74,592.0,77.095,2025-04-06 02:00:59.999,45629.00189,412,35.06,20749.0467,0
13081,2025-04-06 02:01:00,592.0,592.0,591.9,591.9,37.686,2025-04-06 02:01:59.999,22309.50585,181,9.928,5877.35317,0
13082,2025-04-06 02:02:00,591.91,591.91,591.74,591.89,60.55,2025-04-06 02:02:59.999,35832.7348,313,37.061,21931.17872,0
13083,2025-04-06 02:03:00,591.9,592.0,591.9,591.94,45.665,2025-04-06 02:03:59.999,27031.38579,193,13.236,7834.81903,0
13084,2025-04-06 02:04:00,591.93,591.99,591.93,591.99,23.898,2025-04-06 02:04:59.999,14146.42456,136,16.887,9996.33867,0
13085,2025-04-06 02:05:00,591.99,592.14,591.99,592.13,23.428,2025-04-06 02:05:59.999,13870.57428,205,16.92,10017.29276,0
13086,2025-04-06 02:06:00,592.12,592.12,591.93,591.94,15.184,2025-04-06 02:06:59.999,8989.36877,204,1.37,811.05092,0
13087,2025-04-06 02:07:00,591.94,591.94,591.93,591.93,17.744,2025-04-06 02:07:59.999,10503.31898,121,11.306,6692.47364,0
13088,2025-04-06 02:08:00,591.94,591.94,591.93,591.93,11.788,2025-04-06 02:08:59.999,6977.69921,93,2.837,1679.33378,0
13089,2025-04-06 02:09:00,591.94,591.94,591.93,591.93,28.972,2025-04-06 02:09:59.999,17149.55629,117,16.033,9490.57402,0
13090,2025-04-06 02:10:00,591.94,591.94,591.9,591.9,26.155,2025-04-06 02:10:59.999,15481.29164,156,11.885,7034.85473,0
13091,2025-04-06 02:11:00,591.9,591.91,591.8,591.8,16.458,2025-04-06 02:11:59.999,9740.79362,188,1.522,900.81017,0
13092,2025-04-06 02:12:00,591.81,591.81,591.8,591.81,11.885,2025-04-06 02:12:59.999,7033.58311,64,4.011,2373.74991,0
13093,2025-04-06 02:13:00,591.8,591.81,591.74,591.74,45.41,2025-04-06 02:13:59.999,26871.33232,112,9.494,5618.21809,0
13094,2025-04-06 02:14:00,591.75,591.75,591.74,591.74,17.522,2025-04-06 02:14:59.999,10368.5215,60,5.322,3149.2935,0
13095,2025-04-06 02:15:00,591.75,591.75,591.74,591.74,16.449,2025-04-06 02:15:59.999,9733.65781,74,12.655,7488.59625,0
13096,2025-04-06 02:16:00,591.75,591.75,591.74,591.75,22.924,2025-04-06 02:16:59.999,13565.20211,80,15.435,9133.66125,0
13097,2025-04-06 02:17:00,591.75,591.75,591.5,591.5,226.693,2025-04-06 02:17:59.999,134131.80123,296,38.873,22997.67791,0
13098,2025-04-06 02:18:00,591.5,591.63,591.5,591.61,89.766,2025-04-06 02:18:59.999,53102.18337,218,31.116,18405.93687,0
13099,2025-04-06 02:19:00,591.62,591.95,591.49,591.94,521.955,2025-04-06 02:19:59.999,308811.17923,772,478.55,283131.89167,0
13100,2025-04-06 02:20:00,591.94,591.95,591.82,591.83,39.511,2025-04-06 02:20:59.999,23386.1118,112,4.826,2856.42989,0
13101,2025-04-06 02:21:00,591.82,591.95,591.82,591.89,125.403,2025-04-06 02:21:59.999,74226.98278,211,23.863,14123.71959,0
13102,2025-04-06 02:22:00,591.9,592.0,591.89,592.0,134.764,2025-04-06 02:22:59.999,79766.9139,172,127.033,75191.01231,0
13103,2025-04-06 02:23:00,592.0,592.0,591.87,591.88,31.495,2025-04-06 02:23:59.999,18643.07638,163,1.868,1105.77335,0
13104,2025-04-06 02:24:00,591.87,591.88,591.74,591.74,95.69,2025-04-06 02:24:59.999,56633.4044,146,3.288,1945.90779,0
13105,2025-04-06 02:25:00,591.74,591.75,591.5,591.53,20.934,2025-04-06 02:25:59.999,12384.39458,215,3.922,2320.15016,0
13106,2025-04-06 02:26:00,591.53,591.59,591.42,591.42,34.028,2025-04-06 02:26:59.999,20128.03078,234,10.732,6348.39077,0
13107,2025-04-06 02:27:00,591.43,591.43,591.3,591.4,53.738,2025-04-06 02:27:59.999,31778.35791,247,10.969,6486.57199,0
13108,2025-04-06 02:28:00,591.4,591.4,591.39,591.39,14.633,2025-04-06 02:28:59.999,8653.8567,107,4.683,2769.5262,0
13109,2025-04-06 02:29:00,591.4,591.4,591.39,591.39,18.65,2025-04-06 02:29:59.999,11029.46293,64,3.943,2331.8902,0
13110,2025-04-06 02:30:00,591.39,591.59,591.39,591.58,36.38,2025-04-06 02:30:59.999,21517.45102,308,23.056,13637.35472,0
13111,2025-04-06 02:31:00,591.59,591.6,591.47,591.48,47.473,2025-04-06 02:31:59.999,28080.8861,210,18.538,10964.97121,0
13112,2025-04-06 02:32:00,591.48,591.48,591.41,591.48,17.417,2025-04-06 02:32:59.999,10301.45116,156,13.784,8152.68905,0
13113,2025-04-06 02:33:00,591.48,591.6,591.47,591.6,77.955,2025-04-06 02:33:59.999,46111.82853,181,64.539,38175.14247,0
13114,2025-04-06 02:34:00,591.59,591.6,591.34,591.34,72.393,2025-04-06 02:34:59.999,42817.72439,278,3.829,2265.18415,0
13115,2025-04-06 02:35:00,591.35,591.39,591.29,591.39,221.389,2025-04-06 02:35:59.999,130916.79442,240,113.902,67355.0192,0
13116,2025-04-06 02:36:00,591.4,591.6,591.4,591.6,17.359,2025-04-06 02:36:59.999,10267.98473,205,14.285,8449.61356,0
13117,2025-04-06 02:37:00,591.59,591.61,591.59,591.61,23.713,2025-04-06 02:37:59.999,14028.58774,100,17.24,10199.18582,0
13118,2025-04-06 02:38:00,591.61,591.61,591.6,591.61,33.431,2025-04-06 02:38:59.999,19777.91052,91,13.092,7745.35812,0
13119,2025-04-06 02:39:00,591.61,591.61,591.41,591.41,68.734,2025-04-06 02:39:59.999,40659.8475,230,1.271,751.80746,0
13120,2025-04-06 02:40:00,591.41,591.61,591.41,591.61,36.796,2025-04-06 02:40:59.999,21765.27446,141,15.043,8897.36254,0
13121,2025-04-06 02:41:00,591.6,591.61,591.57,591.58,11.991,2025-04-06 02:41:59.999,7093.7579,116,2.092,1237.61261,0
13122,2025-04-06 02:42:00,591.58,591.58,591.43,591.44,16.0,2025-04-06 02:42:59.999,9464.27489,139,2.517,1488.72518,0
13123,2025-04-06 02:43:00,591.43,591.44,591.43,591.44,9.517,2025-04-06 02:43:59.999,5628.67022,62,3.091,1828.14104,0
13124,2025-04-06 02:44:00,591.43,591.44,591.35,591.36,59.221,2025-04-06 02:44:59.999,35022.49982,187,18.184,10753.34506,0
13125,2025-04-06 02:45:00,591.36,591.5,591.35,591.5,23.211,2025-04-06 02:45:59.999,13727.12426,172,13.249,7835.50806,0
13126,2025-04-06 02:46:00,591.49,591.6,591.49,591.6,23.085,2025-04-06 02:46:59.999,13656.18065,144,16.292,9637.83378,0
13127,2025-04-06 02:47:00,591.6,591.6,591.59,591.59,9.986,2025-04-06 02:47:59.999,5907.66879,103,5.105,3020.118,0
13128,2025-04-06 02:48:00,591.6,591.6,591.42,591.43,41.645,2025-04-06 02:48:59.999,24633.11728,303,18.825,11134.32988,0
13129,2025-04-06 02:49:00,591.42,591.43,591.3,591.39,28.108,2025-04-06 02:49:59.999,16622.05396,168,2.131,1260.20345,0
13130,2025-04-06 02:50:00,591.39,591.4,591.38,591.4,13.056,2025-04-06 02:50:59.999,7721.20331,86,6.0,3548.36456,0
13131,2025-04-06 02:51:00,591.4,591.47,591.39,591.47,10.522,2025-04-06 02:51:59.999,6222.67098,124,5.209,3080.61591,0
13132,2025-04-06 02:52:00,591.46,591.47,591.4,591.4,13.042,2025-04-06 02:52:59.999,7713.84914,180,5.025,2972.13675,0
13133,2025-04-06 02:53:00,591.41,591.41,591.32,591.32,17.51,2025-04-06 02:53:59.999,10354.77852,139,1.752,1036.02269,0
13134,2025-04-06 02:54:00,591.33,591.33,591.22,591.23,41.424,2025-04-06 02:54:59.999,24493.43514,192,3.709,2193.00227,0
13135,2025-04-06 02:55:00,591.22,591.34,591.22,591.34,52.056,2025-04-06 02:55:59.999,30780.22054,163,16.239,9601.77125,0
13136,2025-04-06 02:56:00,591.33,591.57,591.33,591.56,27.499,2025-04-06 02:56:59.999,16262.4037,162,21.207,12541.30043,0
13137,2025-04-06 02:57:00,591.57,591.59,591.38,591.39,101.364,2025-04-06 02:57:59.999,59955.65927,220,17.42,10305.1318,0
13138,2025-04-06 02:58:00,591.38,591.38,591.14,591.15,93.423,2025-04-06 02:58:59.999,55232.58041,261,4.836,2859.24414,0
13139,2025-04-06 02:59:00,591.14,591.18,591.09,591.09,59.906,2025-04-06 02:59:59.999,35412.94247,215,20.488,12111.30493,0
13140,2025-04-06 03:00:00,591.09,591.12,591.09,591.12,42.427,2025-04-06 03:00:59.999,25078.92575,147,36.701,21694.25843,0
13141,2025-04-06 03:01:00,591.11,591.12,590.9,590.9,64.642,2025-04-06 03:01:59.999,38206.19448,326,8.547,5051.44413,0
13142,2025-04-06 03:02:00,590.91,590.91,590.9,590.9,27.79,2025-04-06 03:02:59.999,16421.2131,98,10.21,6033.1911,0
13143,2025-04-06 03:03:00,590.9,590.9,590.47,590.48,92.049,2025-04-06 03:03:59.999,54376.93812,494,4.723,2789.86844,0
13144,2025-04-06 03:04:00,590.47,590.47,590.23,590.27,107.851,2025-04-06 03:04:59.999,63667.27006,354,25.115,14825.38899,0
13145,2025-04-06 03:05:00,590.27,590.42,590.26,590.41,43.44,2025-04-06 03:05:59.999,25643.2427,157,33.347,19684.70786,0
13146,2025-04-06 03:06:00,590.41,590.69,590.41,590.68,70.495,2025-04-06 03:06:59.999,41628.70103,229,67.643,39944.41871,0
13147,2025-04-06 03:07:00,590.69,590.75,590.68,590.75,221.135,2025-04-06 03:07:59.999,130622.38769,148,214.41,126650.06397,0
13148,2025-04-06 03:08:00,590.76,590.8,590.7,590.71,49.702,2025-04-06 03:08:59.999,29361.23277,248,25.551,15094.10006,0
13149,2025-04-06 03:09:00,590.71,590.71,590.62,590.63,16.771,2025-04-06 03:09:59.999,9905.75403,160,7.966,4705.27242,0
13150,2025-04-06 03:10:00,590.62,590.63,590.62,590.63,10.775,2025-04-06 03:10:59.999,6364.00276,79,7.226,4267.89238,0
13151,2025-04-06 03:11:00,590.62,590.9,590.62,590.9,11.768,2025-04-06 03:11:59.999,6951.69381,203,8.323,4916.60672,0
13152,2025-04-06 03:12:00,590.89,591.03,590.89,591.03,43.666,2025-04-06 03:12:59.999,25803.98173,138,34.976,20669.13887,0
13153,2025-04-06 03:13:00,591.03,591.03,590.89,590.9,36.22,2025-04-06 03:13:59.999,21405.45101,181,14.972,8848.55678,0
13154,2025-04-06 03:14:00,590.89,590.9,590.7,590.9,52.551,2025-04-06 03:14:59.999,31046.41274,334,28.329,16735.95426,0
13155,2025-04-06 03:15:00,590.89,590.9,590.52,590.52,828.32,2025-04-06 03:15:59.999,489265.6235,1225,354.673,209495.76818,0
13156,2025-04-06 03:16:00,590.52,591.01,590.52,591.01,144.678,2025-04-06 03:16:59.999,85461.76613,411,129.439,76455.77849,0
13157,2025-04-06 03:17:00,591.01,591.03,590.84,591.03,170.971,2025-04-06 03:17:59.999,101037.45205,399,159.598,94316.57831,0
13158,2025-04-06 03:18:00,591.03,591.03,591.02,591.02,15.229,2025-04-06 03:18:59.999,9000.66259,85,1.901,1123.54803,0
13159,2025-04-06 03:19:00,591.03,591.03,591.02,591.02,19.32,2025-04-06 03:19:59.999,11418.52812,89,2.172,1283.71716,0
13160,2025-04-06 03:20:00,591.02,591.03,590.87,590.87,235.714,2025-04-06 03:20:59.999,139306.23385,253,7.316,4323.62127,0
13161,2025-04-06 03:21:00,590.88,591.03,590.81,590.88,513.983,2025-04-06 03:21:59.999,303707.67562,526,343.332,202858.73736,0
13162,2025-04-06 03:22:00,590.88,590.88,590.87,590.87,7.793,2025-04-06 03:22:59.999,4604.69405,98,4.414,2608.14432,0
13163,2025-04-06 03:23:00,590.88,590.88,590.87,590.87,22.865,2025-04-06 03:23:59.999,13510.2836,135,4.105,2425.5624,0
13164,2025-04-06 03:24:00,590.88,590.88,590.87,590.87,21.985,2025-04-06 03:24:59.999,12990.43288,146,15.593,9213.59184,0
13165,2025-04-06 03:25:00,590.87,590.87,590.61,590.61,51.277,2025-04-06 03:25:59.999,30292.09253,258,5.916,3494.33828,0
13166,2025-04-06 03:26:00,590.62,590.62,590.61,590.62,24.1,2025-04-06 03:26:59.999,14233.722,114,2.1,1240.302,0
13167,2025-04-06 03:27:00,590.62,590.62,590.47,590.48,33.242,2025-04-06 03:27:59.999,19630.57529,165,2.762,1630.99278,0
13168,2025-04-06 03:28:00,590.47,590.48,590.47,590.48,21.146,2025-04-06 03:28:59.999,12486.18544,110,10.682,6307.50736,0
13169,2025-04-06 03:29:00,590.48,590.48,590.47,590.47,13.073,2025-04-06 03:29:59.999,7719.28283,77,6.852,4045.96896,0
13170,2025-04-06 03:30:00,590.48,590.48,590.36,590.37,187.042,2025-04-06 03:30:59.999,110426.61181,333,49.004,28930.56888,0
13171,2025-04-06 03:31:00,590.38,590.48,590.3,590.3,26.252,2025-04-06 03:31:59.999,15499.83496,236,7.127,4207.77931,0
13172,2025-04-06 03:32:00,590.31,590.31,590.16,590.16,50.089,2025-04-06 03:32:59.999,29562.01405,279,17.824,10519.59668,0
13173,2025-04-06 03:33:00,590.16,590.5,590.16,590.33,113.206,2025-04-06 03:33:59.999,66830.78422,365,58.832,34725.8982,0
13174,2025-04-06 03:34:00,590.33,590.4,590.33,590.4,69.499,2025-04-06 03:34:59.999,41028.21306,143,56.557,33388.15848,0
13175,2025-04-06 03:35:00,590.4,590.8,590.4,590.79,110.815,2025-04-06 03:35:59.999,65443.07594,323,105.036,62029.27406,0
13176,2025-04-06 03:36:00,590.8,590.8,590.62,590.68,131.626,2025-04-06 03:36:59.999,77752.20552,312,37.565,22187.72798,0
13177,2025-04-06 03:37:00,590.68,591.03,590.67,590.92,40.009,2025-04-06 03:37:59.999,23641.42208,307,35.675,21080.68301,0
13178,2025-04-06 03:38:00,590.92,591.03,590.91,591.02,127.308,2025-04-06 03:38:59.999,75233.9399,281,86.716,51245.74339,0
13179,2025-04-06 03:39:00,591.03,591.03,590.84,590.85,37.631,2025-04-06 03:39:59.999,22238.54771,202,8.841,5224.90401,0
13180,2025-04-06 03:40:00,590.84,591.33,590.84,591.33,50.156,2025-04-06 03:40:59.999,29647.82928,453,46.793,27660.00869,0
13181,2025-04-06 03:41:00,591.32,591.4,591.31,591.39,25.296,2025-04-06 03:41:59.999,14958.27793,167,18.746,11085.04819,0
13182,2025-04-06 03:42:00,591.4,591.5,591.35,591.36,59.082,2025-04-06 03:42:59.999,34942.69968,316,16.763,9914.16762,0
13183,2025-04-06 03:43:00,591.36,591.36,591.22,591.29,12.191,2025-04-06 03:43:59.999,7208.07591,201,5.046,2983.42276,0
13184,2025-04-06 03:44:00,591.3,591.3,591.2,591.21,38.603,2025-04-06 03:44:59.999,22825.34395,163,29.479,17430.74198,0
13185,2025-04-06 03:45:00,591.21,591.3,591.2,591.29,21.511,2025-04-06 03:45:59.999,12717.98885,148,19.415,11478.65743,0
13186,2025-04-06 03:46:00,591.29,591.3,591.24,591.24,13.928,2025-04-06 03:46:59.999,8235.37001,152,2.687,1588.80779,0
13187,2025-04-06 03:47:00,591.23,591.34,591.2,591.34,20.664,2025-04-06 03:47:59.999,12217.42038,188,12.545,7417.15469,0
13188,2025-04-06 03:48:00,591.33,591.49,591.33,591.49,14.811,2025-04-06 03:48:59.999,8758.73713,140,9.125,5396.35815,0
13189,2025-04-06 03:49:00,591.49,591.8,591.48,591.66,512.477,2025-04-06 03:49:59.999,303241.1624,332,317.952,188128.71891,0
13190,2025-04-06 03:50:00,591.66,591.66,591.64,591.65,47.272,2025-04-06 03:50:59.999,27968.30978,134,15.722,9301.9213,0
13191,2025-04-06 03:51:00,591.65,591.69,591.64,591.69,45.263,2025-04-06 03:51:59.999,26779.7685,134,36.347,21504.70626,0
13192,2025-04-06 03:52:00,591.69,591.77,591.69,591.77,17.332,2025-04-06 03:52:59.999,10255.31358,111,12.23,7236.5027,0
13193,2025-04-06 03:53:00,591.77,591.77,591.7,591.7,18.483,2025-04-06 03:53:59.999,10936.71062,112,3.625,2144.9739,0
13194,2025-04-06 03:54:00,591.71,591.76,591.7,591.71,67.265,2025-04-06 03:54:59.999,39801.99971,193,47.589,28158.96961,0
13195,2025-04-06 03:55:00,591.71,591.72,591.71,591.71,8.999,2025-04-06 03:55:59.999,5324.82644,78,2.815,1665.6918,0
13196,2025-04-06 03:56:00,591.72,591.72,591.64,591.65,29.045,2025-04-06 03:56:59.999,17185.14451,138,3.161,1870.23318,0
13197,2025-04-06 03:57:00,591.65,591.65,591.64,591.64,25.556,2025-04-06 03:57:59.999,15120.13643,209,18.459,10921.26735,0
13198,2025-04-06 03:58:00,591.64,591.72,591.64,591.72,61.352,2025-04-06 03:58:59.999,36300.83609,144,52.771,31223.55444,0
13199,2025-04-06 03:59:00,591.72,592.05,591.71,591.87,135.962,2025-04-06 03:59:59.999,80483.27264,276,114.42,67731.36364,0
13200,2025-04-06 04:00:00,591.87,591.99,591.86,591.93,55.013,2025-04-06 04:00:59.999,32563.54597,393,24.882,14728.0599,0
13201,2025-04-06 04:01:00,591.94,591.94,591.89,591.9,31.773,2025-04-06 04:01:59.999,18806.66495,185,14.787,8752.74054,0
13202,2025-04-06 04:02:00,591.89,591.9,591.77,591.78,30.74,2025-04-06 04:02:59.999,18192.9376,241,5.806,3436.11756,0
13203,2025-04-06 04:03:00,591.78,591.9,591.77,591.85,31.939,2025-04-06 04:03:59.999,18902.00168,170,24.416,14449.23471,0
13204,2025-04-06 04:04:00,591.84,591.85,591.74,591.74,28.256,2025-04-06 04:04:59.999,16722.0246,210,5.984,3541.28288,0
13205,2025-04-06 04:05:00,591.75,591.75,591.74,591.75,16.549,2025-04-06 04:05:59.999,9792.81756,106,11.23,6645.3525,0
13206,2025-04-06 04:06:00,591.75,591.75,591.58,591.58,30.479,2025-04-06 04:06:59.999,18033.93455,223,6.643,3930.77921,0
13207,2025-04-06 04:07:00,591.57,591.58,591.36,591.54,53.25,2025-04-06 04:07:59.999,31495.03833,404,23.597,13955.75904,0
13208,2025-04-06 04:08:00,591.56,591.58,591.48,591.49,13.643,2025-04-06 04:08:59.999,8070.80666,172,5.465,3232.97719,0
13209,2025-04-06 04:09:00,591.49,591.49,591.06,591.07,25.517,2025-04-06 04:09:59.999,15086.38101,446,3.226,1907.59006,0
13210,2025-04-06 04:10:00,591.07,591.07,591.06,591.07,15.354,2025-04-06 04:10:59.999,9075.17831,114,4.307,2545.73849,0
13211,2025-04-06 04:11:00,591.06,591.07,590.76,590.77,43.963,2025-04-06 04:11:59.999,25980.26067,344,7.321,4326.14687,0
13212,2025-04-06 04:12:00,590.77,591.0,590.7,591.0,37.207,2025-04-06 04:12:59.999,21982.25592,329,31.663,18706.77449,0
13213,2025-04-06 04:13:00,591.0,591.0,590.95,590.96,13.13,2025-04-06 04:13:59.999,7759.70552,141,2.049,1210.95653,0
13214,2025-04-06 04:14:00,590.95,590.99,590.9,590.99,15.798,2025-04-06 04:14:59.999,9335.51134,156,9.963,5887.45108,0
13215,2025-04-06 04:15:00,590.98,590.99,590.9,590.91,17.836,2025-04-06 04:15:59.999,10540.56625,191,3.534,2088.54711,0
13216,2025-04-06 04:16:00,590.9,590.9,590.66,590.68,33.619,2025-04-06 04:16:59.999,19860.76559,235,16.006,9455.97254,0
13217,2025-04-06 04:17:00,590.68,590.75,590.63,590.74,20.922,2025-04-06 04:17:59.999,12357.94486,266,11.189,6608.88918,0
13218,2025-04-06 04:18:00,590.74,590.82,590.74,590.81,76.534,2025-04-06 04:18:59.999,45216.15167,176,9.294,5490.5897,0
13219,2025-04-06 04:19:00,590.81,590.9,590.8,590.9,36.328,2025-04-06 04:19:59.999,21463.65157,165,31.59,18664.19523,0
13220,2025-04-06 04:20:00,590.89,590.89,590.6,590.61,36.051,2025-04-06 04:20:59.999,21299.68015,396,4.127,2438.33614,0
13221,2025-04-06 04:21:00,590.61,590.85,590.54,590.85,94.744,2025-04-06 04:21:59.999,55955.52647,356,61.634,36400.9537,0
13222,2025-04-06 04:22:00,590.85,590.86,590.84,590.84,44.275,2025-04-06 04:22:59.999,26160.03328,157,15.277,9026.56686,0
13223,2025-04-06 04:23:00,590.83,590.84,590.83,590.83,8.186,2025-04-06 04:23:59.999,4836.56686,110,3.248,1919.04832,0
13224,2025-04-06 04:24:00,590.84,591.0,590.83,590.99,30.878,2025-04-06 04:24:59.999,18245.38767,208,20.296,11992.75501,0
13225,2025-04-06 04:25:00,591.0,591.0,590.79,590.79,148.54,2025-04-06 04:25:59.999,87772.69299,321,4.287,2533.31365,0
13226,2025-04-06 04:26:00,590.8,591.0,590.79,591.0,55.921,2025-04-06 04:26:59.999,33042.54119,217,28.139,16627.21519,0
13227,2025-04-06 04:27:00,590.99,591.0,590.93,590.94,17.725,2025-04-06 04:27:59.999,10475.01213,113,11.241,6643.1571,0
13228,2025-04-06 04:28:00,590.93,590.94,590.9,590.9,18.436,2025-04-06 04:28:59.999,10894.10244,145,10.403,6147.33534,0
13229,2025-04-06 04:29:00,590.91,590.91,590.9,590.9,10.817,2025-04-06 04:29:59.999,6391.81127,117,4.597,2716.41327,0
13230,2025-04-06 04:30:00,590.9,590.97,590.82,590.96,28.279,2025-04-06 04:30:59.999,16710.29846,287,11.921,7044.03451,0
13231,2025-04-06 04:31:00,590.97,590.97,590.9,590.9,16.645,2025-04-06 04:31:59.999,9835.78176,159,4.955,2928.01243,0
13232,2025-04-06 04:32:00,590.91,590.91,590.84,590.85,10.338,2025-04-06 04:32:59.999,6108.68669,151,3.819,2256.62271,0
13233,2025-04-06 04:33:00,590.85,590.96,590.52,590.53,197.332,2025-04-06 04:33:59.999,116563.67318,468,6.809,4022.97939,0
13234,2025-04-06 04:34:00,590.53,590.6,590.4,590.59,95.649,2025-04-06 04:34:59.999,56482.02325,295,32.672,19293.67509,0
13235,2025-04-06 04:35:00,590.59,590.75,590.53,590.54,99.93,2025-04-06 04:35:59.999,59022.64667,271,26.693,15766.92988,0
13236,2025-04-06 04:36:00,590.54,590.54,590.41,590.51,29.562,2025-04-06 04:36:59.999,17455.18026,178,10.157,5997.01767,0
13237,2025-04-06 04:37:00,590.51,590.6,590.5,590.6,27.01,2025-04-06 04:37:59.999,15950.70108,140,20.484,12096.93293,0
13238,2025-04-06 04:38:00,590.6,590.6,590.36,590.47,119.672,2025-04-06 04:38:59.999,70663.78417,343,32.131,18972.70288,0
13239,2025-04-06 04:39:00,590.48,590.5,590.4,590.4,34.954,2025-04-06 04:39:59.999,20639.51361,177,3.379,1995.24537,0
13240,2025-04-06 04:40:00,590.4,590.5,590.4,590.49,59.301,2025-04-06 04:40:59.999,35016.06763,194,20.721,12235.12579,0
13241,2025-04-06 04:41:00,590.49,590.5,590.33,590.33,21.099,2025-04-06 04:41:59.999,12457.54996,199,8.347,4928.2249,0
13242,2025-04-06 04:42:00,590.34,590.34,590.16,590.17,99.271,2025-04-06 04:42:59.999,58596.96078,299,15.789,9319.53082,0
13243,2025-04-06 04:43:00,590.17,590.49,590.17,590.49,133.56,2025-04-06 04:43:59.999,78846.88016,404,120.692,71251.4377,0
13244,2025-04-06 04:44:00,590.49,590.83,590.49,590.83,201.374,2025-04-06 04:44:59.999,118935.08358,354,199.713,117954.04264,0
13245,2025-04-06 04:45:00,590.83,590.83,590.4,590.41,96.264,2025-04-06 04:45:59.999,56866.54486,467,56.307,33262.45267,0
13246,2025-04-06 04:46:00,590.41,590.56,590.39,590.56,46.264,2025-04-06 04:46:59.999,27314.35253,279,27.73,16372.0462,0
13247,2025-04-06 04:47:00,590.56,590.8,590.52,590.52,41.494,2025-04-06 04:47:59.999,24510.18018,454,27.911,16486.30132,0
13248,2025-04-06 04:48:00,590.53,590.53,590.4,590.5,72.517,2025-04-06 04:48:59.999,42819.3447,240,12.84,7581.64773,0
13249,2025-04-06 04:49:00,590.5,590.6,590.48,590.6,21.351,2025-04-06 04:49:59.999,12608.52839,164,5.649,3335.91795,0
13250,2025-04-06 04:50:00,590.6,590.7,590.6,590.65,59.751,2025-04-06 04:50:59.999,35293.24281,179,16.288,9620.63459,0
13251,2025-04-06 04:51:00,590.65,590.68,590.56,590.68,32.981,2025-04-06 04:51:59.999,19478.40798,273,30.017,17727.94747,0
13252,2025-04-06 04:52:00,590.68,590.94,590.67,590.94,49.398,2025-04-06 04:52:59.999,29184.87023,401,48.514,28662.56643,0
13253,2025-04-06 04:53:00,590.94,590.94,590.82,590.82,73.669,2025-04-06 04:53:59.999,43531.80921,222,8.589,5075.39984,0
13254,2025-04-06 04:54:00,590.81,590.91,590.81,590.91,19.739,2025-04-06 04:54:59.999,11662.73823,159,15.787,9327.54931,0
13255,2025-04-06 04:55:00,590.91,590.91,590.9,590.9,25.628,2025-04-06 04:55:59.999,15143.62742,130,4.222,2494.82202,0
13256,2025-04-06 04:56:00,590.91,590.91,590.78,590.79,29.989,2025-04-06 04:56:59.999,17718.22965,190,2.838,1676.84945,0
13257,2025-04-06 04:57:00,590.79,590.88,590.78,590.87,23.479,2025-04-06 04:57:59.999,13872.14212,144,18.992,11221.17734,0
13258,2025-04-06 04:58:00,590.88,590.93,590.87,590.9,30.658,2025-04-06 04:58:59.999,18116.04217,180,10.205,6030.04828,0
13259,2025-04-06 04:59:00,590.9,591.02,590.89,591.02,16.498,2025-04-06 04:59:59.999,9749.62432,140,15.458,9134.99228,0
13260,2025-04-06 05:00:00,591.02,591.12,591.01,591.12,27.74,2025-04-06 05:00:59.999,16396.54556,201,21.5,12708.25536,0
13261,2025-04-06 05:01:00,591.12,591.3,591.11,591.3,24.243,2025-04-06 05:01:59.999,14332.1894,211,20.361,12037.27742,0
13262,2025-04-06 05:02:00,591.3,591.37,591.29,591.32,68.82,2025-04-06 05:02:59.999,40696.23627,243,11.331,6700.4656,0
13263,2025-04-06 05:03:00,591.32,591.51,591.32,591.5,30.59,2025-04-06 05:03:59.999,18092.18483,216,20.01,11834.3731,0
13264,2025-04-06 05:04:00,591.51,591.51,591.41,591.41,25.55,2025-04-06 05:04:59.999,15112.41049,168,6.861,4057.94358,0
13265,2025-04-06 05:05:00,591.41,591.44,591.41,591.44,19.434,2025-04-06 05:05:59.999,11493.54252,110,7.986,4723.08084,0
13266,2025-04-06 05:06:00,591.45,591.45,591.43,591.44,17.842,2025-04-06 05:06:59.999,10552.42598,143,10.385,6142.11852,0
13267,2025-04-06 05:07:00,591.44,591.44,590.98,591.27,361.575,2025-04-06 05:07:59.999,213741.81374,536,30.201,17855.18782,0
13268,2025-04-06 05:08:00,591.28,591.6,591.28,591.51,70.745,2025-04-06 05:08:59.999,41843.2196,597,35.517,21005.23491,0
13269,2025-04-06 05:09:00,591.51,591.52,591.5,591.52,12.923,2025-04-06 05:09:59.999,7644.07663,121,8.06,4767.59179,0
13270,2025-04-06 05:10:00,591.52,591.52,591.39,591.39,26.118,2025-04-06 05:10:59.999,15447.62614,235,10.341,6116.16763,0
13271,2025-04-06 05:11:00,591.39,591.56,591.39,591.54,40.593,2025-04-06 05:11:59.999,24011.08725,202,35.715,21125.95233,0
13272,2025-04-06 05:12:00,591.55,591.63,591.55,591.62,17.182,2025-04-06 05:12:59.999,10164.59719,146,14.839,8778.43153,0
13273,2025-04-06 05:13:00,591.63,591.7,591.62,591.62,29.169,2025-04-06 05:13:59.999,17257.97797,208,15.006,8878.088,0
13274,2025-04-06 05:14:00,591.62,591.63,591.55,591.55,29.523,2025-04-06 05:14:59.999,17465.54858,211,27.452,16240.33853,0
13275,2025-04-06 05:15:00,591.55,591.66,591.55,591.65,29.368,2025-04-06 05:15:59.999,17373.94187,169,22.247,13160.92606,0
13276,2025-04-06 05:16:00,591.66,591.66,591.63,591.64,26.944,2025-04-06 05:16:59.999,15941.13924,169,10.224,6048.98842,0
13277,2025-04-06 05:17:00,591.63,592.15,591.63,592.15,124.169,2025-04-06 05:17:59.999,73497.68005,565,107.419,63583.45279,0
13278,2025-04-06 05:18:00,592.14,592.57,592.14,592.34,295.52,2025-04-06 05:18:59.999,175079.05094,666,241.538,143099.46433,0
13279,2025-04-06 05:19:00,592.33,592.33,592.2,592.21,18.972,2025-04-06 05:19:59.999,11236.84502,222,3.059,1811.80014,0
13280,2025-04-06 05:20:00,592.21,592.47,592.2,592.46,49.916,2025-04-06 05:20:59.999,29564.15707,291,46.682,27648.32556,0
13281,2025-04-06 05:21:00,592.45,592.61,592.45,592.61,18.102,2025-04-06 05:21:59.999,10725.25799,278,16.928,10029.65215,0
13282,2025-04-06 05:22:00,592.61,592.67,592.6,592.67,18.84,2025-04-06 05:22:59.999,11165.21349,166,10.484,6213.10466,0
13283,2025-04-06 05:23:00,592.67,592.7,592.66,592.69,11.13,2025-04-06 05:23:59.999,6596.64846,124,2.023,1199.02217,0
13284,2025-04-06 05:24:00,592.7,592.75,592.69,592.74,12.476,2025-04-06 05:24:59.999,7394.79713,178,9.676,5735.1598,0
13285,2025-04-06 05:25:00,592.74,592.8,592.6,592.72,18.264,2025-04-06 05:25:59.999,10824.7597,347,8.617,5107.13098,0
13286,2025-04-06 05:26:00,592.72,592.72,592.25,592.26,463.85,2025-04-06 05:26:59.999,274811.83542,773,77.13,45692.1589,0
13287,2025-04-06 05:27:00,592.26,592.26,592.25,592.25,7.479,2025-04-06 05:27:59.999,4429.4807,119,4.295,2543.7567,0
13288,2025-04-06 05:28:00,592.26,592.26,592.25,592.26,15.872,2025-04-06 05:28:59.999,9400.22973,126,3.773,2234.59698,0
13289,2025-04-06 05:29:00,592.26,592.26,591.86,592.02,241.895,2025-04-06 05:29:59.999,143200.27409,320,31.376,18579.79634,0
13290,2025-04-06 05:30:00,592.02,592.28,592.01,592.28,32.865,2025-04-06 05:30:59.999,19462.09792,437,28.793,17050.7952,0
13291,2025-04-06 05:31:00,592.28,592.57,592.27,592.55,61.252,2025-04-06 05:31:59.999,36287.44985,468,43.052,25503.27105,0
13292,2025-04-06 05:32:00,592.56,592.57,592.55,592.57,17.851,2025-04-06 05:32:59.999,10577.73504,149,6.634,3931.05957,0
13293,2025-04-06 05:33:00,592.56,592.58,592.56,592.58,58.993,2025-04-06 05:33:59.999,34957.64701,310,45.782,27129.32225,0
13294,2025-04-06 05:34:00,592.58,592.58,592.07,592.16,130.042,2025-04-06 05:34:59.999,77015.61805,406,15.795,9359.07887,0
13295,2025-04-06 05:35:00,592.16,592.3,592.11,592.12,38.736,2025-04-06 05:35:59.999,22940.13517,323,22.222,13159.71372,0
13296,2025-04-06 05:36:00,592.12,592.34,592.11,592.21,97.014,2025-04-06 05:36:59.999,57451.80234,457,64.625,38272.05133,0
13297,2025-04-06 05:37:00,592.22,592.22,592.01,592.01,37.951,2025-04-06 05:37:59.999,22471.96031,445,19.22,11380.80595,0
13298,2025-04-06 05:38:00,592.01,592.18,592.01,592.11,35.315,2025-04-06 05:38:59.999,20911.40224,349,23.728,14050.03225,0
13299,2025-04-06 05:39:00,592.12,592.12,592.01,592.01,31.331,2025-04-06 05:39:59.999,18549.4292,212,17.337,10264.45234,0
13300,2025-04-06 05:40:00,592.02,592.02,591.98,592.02,77.237,2025-04-06 05:40:59.999,45724.19608,300,45.846,27140.51206,0
13301,2025-04-06 05:41:00,592.01,592.18,592.01,592.18,23.355,2025-04-06 05:41:59.999,13828.53089,274,20.272,12003.05318,0
13302,2025-04-06 05:42:00,592.18,592.18,592.17,592.18,8.231,2025-04-06 05:42:59.999,4874.18454,103,3.327,1970.18286,0
13303,2025-04-06 05:43:00,592.18,592.18,591.93,591.94,7.826,2025-04-06 05:43:59.999,4633.03609,290,2.095,1240.2686,0
13304,2025-04-06 05:44:00,591.94,592.41,591.93,592.4,200.8,2025-04-06 05:44:59.999,118919.41811,375,198.19,117373.87454,0
13305,2025-04-06 05:45:00,592.41,592.41,592.4,592.41,7.372,2025-04-06 05:45:59.999,4367.21461,148,4.181,2476.86621,0
13306,2025-04-06 05:46:00,592.4,592.41,592.35,592.38,20.73,2025-04-06 05:46:59.999,12280.08635,241,8.822,5225.96835,0
13307,2025-04-06 05:47:00,592.39,592.64,592.38,592.63,24.89,2025-04-06 05:47:59.999,14748.67714,300,17.686,10479.60524,0
13308,2025-04-06 05:48:00,592.64,592.64,592.63,592.64,13.317,2025-04-06 05:48:59.999,7892.13287,139,7.916,4691.33824,0
13309,2025-04-06 05:49:00,592.63,592.8,592.63,592.8,20.763,2025-04-06 05:49:59.999,12305.90047,213,11.896,7050.54968,0
13310,2025-04-06 05:50:00,592.8,592.95,592.79,592.94,24.486,2025-04-06 05:50:59.999,14518.40512,258,20.102,11919.01189,0
13311,2025-04-06 05:51:00,592.93,593.24,592.93,593.23,97.639,2025-04-06 05:51:59.999,57908.8504,392,69.058,40956.55544,0
13312,2025-04-06 05:52:00,593.23,593.42,593.23,593.34,57.197,2025-04-06 05:52:59.999,33936.61267,308,39.758,23590.19089,0
13313,2025-04-06 05:53:00,593.34,593.34,593.23,593.24,31.968,2025-04-06 05:53:59.999,18965.02007,251,7.604,4511.11932,0
13314,2025-04-06 05:54:00,593.24,593.24,593.23,593.23,18.233,2025-04-06 05:54:59.999,10816.43772,123,7.513,4457.01212,0
13315,2025-04-06 05:55:00,593.24,593.31,593.24,593.31,41.958,2025-04-06 05:55:59.999,24892.13639,199,34.626,20542.06079,0
13316,2025-04-06 05:56:00,593.31,593.31,593.3,593.31,4.95,2025-04-06 05:56:59.999,2936.85158,98,1.658,983.70798,0
13317,2025-04-06 05:57:00,593.31,593.31,593.18,593.19,47.21,2025-04-06 05:57:59.999,28007.285,268,13.018,7722.98362,0
13318,2025-04-06 05:58:00,593.18,593.19,593.11,593.11,22.375,2025-04-06 05:58:59.999,13272.19824,213,5.356,3176.95491,0
13319,2025-04-06 05:59:00,593.12,593.12,593.1,593.11,55.721,2025-04-06 05:59:59.999,33048.3838,107,3.316,1966.75386,0
13320,2025-04-06 06:00:00,593.11,593.39,593.11,593.3,28.076,2025-04-06 06:00:59.999,16656.69392,537,21.74,12897.41865,0
13321,2025-04-06 06:01:00,593.31,593.4,593.3,593.4,20.811,2025-04-06 06:01:59.999,12348.35421,167,9.607,5700.50161,0
13322,2025-04-06 06:02:00,593.39,593.4,593.38,593.39,21.375,2025-04-06 06:02:59.999,12683.70906,149,4.985,2958.08381,0
13323,2025-04-06 06:03:00,593.39,593.41,593.39,593.4,28.208,2025-04-06 06:03:59.999,16738.66626,189,14.837,8804.3227,0
13324,2025-04-06 06:04:00,593.4,593.47,593.4,593.46,34.43,2025-04-06 06:04:59.999,20431.73635,200,28.588,16965.01261,0
13325,2025-04-06 06:05:00,593.47,593.47,593.03,593.13,339.423,2025-04-06 06:05:59.999,201355.78955,485,26.977,16001.04091,0
13326,2025-04-06 06:06:00,593.13,593.13,592.75,592.76,39.743,2025-04-06 06:06:59.999,23568.1315,331,8.014,4752.04006,0
13327,2025-04-06 06:07:00,592.76,592.76,592.75,592.75,7.108,2025-04-06 06:07:59.999,4213.29104,113,2.404,1424.99504,0
13328,2025-04-06 06:08:00,592.76,592.76,592.51,592.52,45.487,2025-04-06 06:08:59.999,26960.42063,299,18.386,10897.61496,0
13329,2025-04-06 06:09:00,592.52,592.52,592.4,592.41,28.809,2025-04-06 06:09:59.999,17067.85492,187,5.48,3246.78726,0
13330,2025-04-06 06:10:00,592.41,592.6,592.4,592.6,24.137,2025-04-06 06:10:59.999,14300.55019,206,18.885,11188.65876,0
13331,2025-04-06 06:11:00,592.6,592.65,592.38,592.43,38.678,2025-04-06 06:11:59.999,22917.44487,364,10.423,6175.72982,0
13332,2025-04-06 06:12:00,592.43,592.58,592.42,592.48,42.34,2025-04-06 06:12:59.999,25087.42338,345,8.286,4909.44605,0
13333,2025-04-06 06:13:00,592.48,592.57,592.47,592.57,28.711,2025-04-06 06:13:59.999,17012.10003,146,15.166,8985.95313,0
13334,2025-04-06 06:14:00,592.57,592.57,592.4,592.42,24.622,2025-04-06 06:14:59.999,14589.02221,266,5.188,3073.78062,0
13335,2025-04-06 06:15:00,592.42,592.43,592.35,592.36,17.567,2025-04-06 06:15:59.999,10406.18773,178,12.893,7637.3742,0
13336,2025-04-06 06:16:00,592.36,592.53,592.36,592.49,131.803,2025-04-06 06:16:59.999,78088.81567,343,87.991,52130.72011,0
13337,2025-04-06 06:17:00,592.5,592.59,592.49,592.58,202.24,2025-04-06 06:17:59.999,119838.33089,316,117.284,69496.37653,0
13338,2025-04-06 06:18:00,592.59,592.78,592.56,592.77,244.048,2025-04-06 06:18:59.999,144636.05869,390,200.778,118994.39586,0
13339,2025-04-06 06:19:00,592.78,592.85,592.77,592.85,11.308,2025-04-06 06:19:59.999,6703.80534,139,3.93,2329.83266,0
13340,2025-04-06 06:20:00,592.85,592.85,592.84,592.85,11.949,2025-04-06 06:20:59.999,7083.92353,144,7.837,4646.16545,0
13341,2025-04-06 06:21:00,592.85,592.85,592.5,592.53,90.786,2025-04-06 06:21:59.999,53804.067,390,5.76,3413.19039,0
13342,2025-04-06 06:22:00,592.53,592.7,592.39,592.7,60.959,2025-04-06 06:22:59.999,36115.55188,338,54.009,31997.9,0
13343,2025-04-06 06:23:00,592.69,592.7,592.62,592.62,19.945,2025-04-06 06:23:59.999,11820.9297,160,6.084,3605.6781,0
13344,2025-04-06 06:24:00,592.63,592.63,592.62,592.63,9.17,2025-04-06 06:24:59.999,5434.35883,170,3.343,1981.16209,0
13345,2025-04-06 06:25:00,592.63,592.63,592.5,592.5,16.097,2025-04-06 06:25:59.999,9538.36865,259,4.593,2721.58135,0
13346,2025-04-06 06:26:00,592.51,592.55,592.39,592.55,31.994,2025-04-06 06:26:59.999,18955.78887,273,13.972,8278.30633,0
13347,2025-04-06 06:27:00,592.54,592.6,592.47,592.47,58.973,2025-04-06 06:27:59.999,34943.46859,226,38.717,22941.66502,0
13348,2025-04-06 06:28:00,592.47,592.65,592.44,592.54,178.9,2025-04-06 06:28:59.999,106012.11527,292,172.876,102442.97846,0
13349,2025-04-06 06:29:00,592.54,592.54,592.51,592.52,17.28,2025-04-06 06:29:59.999,10238.87057,135,9.47,5611.27684,0
13350,2025-04-06 06:30:00,592.52,592.59,592.51,592.52,20.438,2025-04-06 06:30:59.999,12110.28216,318,13.469,7980.92489,0
13351,2025-04-06 06:31:00,592.52,592.52,592.18,592.19,168.962,2025-04-06 06:31:59.999,100082.47227,300,4.784,2834.03211,0
13352,2025-04-06 06:32:00,592.19,592.35,592.18,592.35,22.837,2025-04-06 06:32:59.999,13525.20195,229,17.202,10187.73281,0
13353,2025-04-06 06:33:00,592.34,592.35,592.24,592.25,29.96,2025-04-06 06:33:59.999,17744.60293,197,20.292,12018.41158,0
13354,2025-04-06 06:34:00,592.25,592.25,592.12,592.12,10.697,2025-04-06 06:34:59.999,6334.6527,187,5.58,3304.46955,0
13355,2025-04-06 06:35:00,592.13,592.13,591.94,591.95,87.313,2025-04-06 06:35:59.999,51696.75513,258,34.826,20621.36916,0
13356,2025-04-06 06:36:00,591.95,591.95,591.9,591.9,13.498,2025-04-06 06:36:59.999,7989.71562,133,5.303,3139.01557,0
13357,2025-04-06 06:37:00,591.9,591.91,591.7,591.81,48.04,2025-04-06 06:37:59.999,28430.62167,365,15.803,9351.33667,0
13358,2025-04-06 06:38:00,591.81,591.81,591.78,591.78,90.022,2025-04-06 06:38:59.999,53274.88582,298,56.317,33328.45961,0
13359,2025-04-06 06:39:00,591.79,592.21,591.78,592.21,192.507,2025-04-06 06:39:59.999,113966.09142,756,175.583,103945.3705,0
13360,2025-04-06 06:40:00,592.21,592.22,591.8,591.89,446.013,2025-04-06 06:40:59.999,264101.03259,687,74.005,43819.75595,0
13361,2025-04-06 06:41:00,591.89,591.9,591.8,591.81,104.384,2025-04-06 06:41:59.999,61779.50878,257,4.522,2676.36302,0
13362,2025-04-06 06:42:00,591.81,592.0,591.81,591.99,23.612,2025-04-06 06:42:59.999,13977.41365,221,18.105,10717.34896,0
13363,2025-04-06 06:43:00,592.0,592.0,591.75,591.75,30.195,2025-04-06 06:43:59.999,17872.85642,328,10.519,6227.09777,0
13364,2025-04-06 06:44:00,591.75,591.83,591.58,591.7,194.631,2025-04-06 06:44:59.999,115158.75799,301,8.448,4999.38797,0
13365,2025-04-06 06:45:00,591.69,591.79,591.69,591.79,34.317,2025-04-06 06:45:59.999,20305.83749,149,27.159,16070.52047,0
13366,2025-04-06 06:46:00,591.8,591.9,591.79,591.89,27.677,2025-04-06 06:46:59.999,16381.34595,172,5.462,3232.74057,0
13367,2025-04-06 06:47:00,591.89,591.89,591.54,591.74,196.044,2025-04-06 06:47:59.999,116000.31727,490,71.681,42410.22727,0
13368,2025-04-06 06:48:00,591.74,591.82,591.55,591.8,186.405,2025-04-06 06:48:59.999,110292.87735,410,118.796,70288.08573,0
13369,2025-04-06 06:49:00,591.8,591.87,591.68,591.68,246.22,2025-04-06 06:49:59.999,145706.89361,501,35.123,20785.75813,0
13370,2025-04-06 06:50:00,591.69,591.79,591.5,591.79,1664.578,2025-04-06 06:50:59.999,984865.96008,1723,960.268,568152.72403,0
13371,2025-04-06 06:51:00,591.79,591.88,591.74,591.74,29.322,2025-04-06 06:51:59.999,17353.37929,215,6.663,3943.32981,0
13372,2025-04-06 06:52:00,591.74,591.75,591.61,591.73,24.331,2025-04-06 06:52:59.999,14396.77012,240,12.226,7234.20228,0
13373,2025-04-06 06:53:00,591.74,591.92,591.57,591.58,105.22,2025-04-06 06:53:59.999,62259.12726,397,26.005,15388.93141,0
13374,2025-04-06 06:54:00,591.58,591.58,591.57,591.58,19.034,2025-04-06 06:54:59.999,11260.03187,105,8.849,5234.89142,0
13375,2025-04-06 06:55:00,591.57,591.88,591.57,591.88,85.043,2025-04-06 06:55:59.999,50321.98571,308,73.184,43304.1662,0
13376,2025-04-06 06:56:00,591.87,591.88,591.7,591.71,46.652,2025-04-06 06:56:59.999,27606.17529,221,7.493,4433.86051,0
13377,2025-04-06 06:57:00,591.71,591.72,591.7,591.72,43.808,2025-04-06 06:57:59.999,25921.55764,174,31.385,18570.86254,0
13378,2025-04-06 06:58:00,591.72,591.72,591.58,591.71,254.241,2025-04-06 06:58:59.999,150431.92698,600,125.557,74290.42171,0
13379,2025-04-06 06:59:00,591.72,591.72,591.52,591.54,666.917,2025-04-06 06:59:59.999,394602.41721,1118,397.06,234930.74979,0
13380,2025-04-06 07:00:00,591.55,591.99,591.51,591.52,2697.491,2025-04-06 07:00:59.999,1596436.75622,1635,1261.764,746648.71175,0
13381,2025-04-06 07:01:00,591.51,591.8,591.51,591.71,21.475,2025-04-06 07:01:59.999,12706.21507,323,9.928,5874.02907,0
13382,2025-04-06 07:02:00,591.71,591.71,591.6,591.67,30.867,2025-04-06 07:02:59.999,18263.04468,274,15.211,8999.86028,0
13383,2025-04-06 07:03:00,591.66,591.67,591.54,591.55,76.622,2025-04-06 07:03:59.999,45329.16253,365,8.851,5235.9364,0
13384,2025-04-06 07:04:00,591.56,591.56,591.13,591.38,103.295,2025-04-06 07:04:59.999,61075.6219,626,32.832,19409.93747,0
13385,2025-04-06 07:05:00,591.38,591.38,591.33,591.37,34.682,2025-04-06 07:05:59.999,20509.96697,205,17.619,10419.46727,0
13386,2025-04-06 07:06:00,591.38,591.8,591.38,591.8,83.433,2025-04-06 07:06:59.999,49354.18947,362,58.574,34646.50213,0
13387,2025-04-06 07:07:00,591.8,591.9,591.79,591.81,170.828,2025-04-06 07:07:59.999,101105.2844,298,10.44,6178.84428,0
13388,2025-04-06 07:08:00,591.81,591.81,591.28,591.36,60.485,2025-04-06 07:08:59.999,35775.29654,519,20.712,12247.45945,0
13389,2025-04-06 07:09:00,591.36,591.69,591.36,591.69,16.405,2025-04-06 07:09:59.999,9704.55613,309,11.554,6835.04385,0
13390,2025-04-06 07:10:00,591.68,591.75,591.5,591.57,29.52,2025-04-06 07:10:59.999,17462.2476,329,5.537,3275.58319,0
13391,2025-04-06 07:11:00,591.57,591.65,591.5,591.64,23.754,2025-04-06 07:11:59.999,14052.06926,194,13.668,8085.55762,0
13392,2025-04-06 07:12:00,591.65,591.7,591.64,591.7,4.744,2025-04-06 07:12:59.999,2806.95044,136,3.329,1969.72564,0
13393,2025-04-06 07:13:00,591.7,591.7,591.65,591.69,34.64,2025-04-06 07:13:59.999,20495.68018,237,14.349,8489.79864,0
13394,2025-04-06 07:14:00,591.69,591.8,591.69,591.76,45.668,2025-04-06 07:14:59.999,27022.29012,188,36.516,21607.08906,0
13395,2025-04-06 07:15:00,591.76,591.83,591.24,591.83,2899.377,2025-04-06 07:15:59.999,1715356.29719,1311,866.866,512873.64738,0
13396,2025-04-06 07:16:00,591.83,591.93,591.62,591.63,264.383,2025-04-06 07:16:59.999,156477.21222,434,8.52,5042.21328,0
13397,2025-04-06 07:17:00,591.63,591.63,591.57,591.57,15.623,2025-04-06 07:17:59.999,9242.37903,171,8.688,5139.65409,0
13398,2025-04-06 07:18:00,591.58,591.7,591.57,591.69,39.038,2025-04-06 07:18:59.999,23094.32203,255,28.552,16890.99579,0
13399,2025-04-06 07:19:00,591.7,591.78,591.69,591.71,33.589,2025-04-06 07:19:59.999,19875.68283,209,21.827,12915.90332,0
13400,2025-04-06 07:20:00,591.71,592.18,591.55,592.11,126.217,2025-04-06 07:20:59.999,74699.29494,890,86.643,51277.21957,0
13401,2025-04-06 07:21:00,592.12,592.12,591.75,591.85,70.386,2025-04-06 07:21:59.999,41663.72602,476,11.585,6856.95008,0
13402,2025-04-06 07:22:00,591.85,591.9,591.72,591.73,27.654,2025-04-06 07:22:59.999,16365.3973,280,7.473,4422.4963,0
13403,2025-04-06 07:23:00,591.72,591.89,591.72,591.88,13.616,2025-04-06 07:23:59.999,8057.87741,201,11.443,6771.96803,0
13404,2025-04-06 07:24:00,591.89,591.89,591.88,591.88,21.889,2025-04-06 07:24:59.999,12955.76695,153,10.563,6252.13407,0
13405,2025-04-06 07:25:00,591.88,591.89,591.8,591.83,22.475,2025-04-06 07:25:59.999,13301.93105,245,9.534,5642.58612,0
13406,2025-04-06 07:26:00,591.84,591.84,591.67,591.68,26.157,2025-04-06 07:26:59.999,15478.80782,233,1.731,1024.39395,0
13407,2025-04-06 07:27:00,591.68,591.79,591.67,591.7,65.392,2025-04-06 07:27:59.999,38694.30862,311,22.112,13083.30459,0
13408,2025-04-06 07:28:00,591.7,591.71,591.65,591.65,17.762,2025-04-06 07:28:59.999,10509.50276,152,9.081,5372.99886,0
13409,2025-04-06 07:29:00,591.65,591.66,591.44,591.45,112.491,2025-04-06 07:29:59.999,66542.4575,351,6.473,3829.69695,0
13410,2025-04-06 07:30:00,591.45,591.45,591.28,591.28,108.599,2025-04-06 07:30:59.999,64222.78061,492,16.095,9517.54339,0
13411,2025-04-06 07:31:00,591.29,591.5,591.2,591.4,105.304,2025-04-06 07:31:59.999,62268.63423,388,70.453,41659.77112,0
13412,2025-04-06 07:32:00,591.41,591.42,591.39,591.4,41.426,2025-04-06 07:32:59.999,24499.69391,175,17.031,10072.26398,0
13413,2025-04-06 07:33:00,591.4,591.4,591.35,591.39,243.521,2025-04-06 07:33:59.999,144016.10147,364,179.607,106219.00823,0
13414,2025-04-06 07:34:00,591.39,591.4,590.87,591.39,1391.851,2025-04-06 07:34:59.999,822804.59277,969,383.789,226949.28632,0
13415,2025-04-06 07:35:00,591.39,591.61,591.38,591.55,1159.264,2025-04-06 07:35:59.999,685678.14397,886,709.391,419551.52695,0
13416,2025-04-06 07:36:00,591.55,591.55,591.09,591.27,676.358,2025-04-06 07:36:59.999,399959.78219,556,258.075,152600.93179,0
13417,2025-04-06 07:37:00,591.27,591.58,591.27,591.58,39.491,2025-04-06 07:37:59.999,23356.16718,285,35.274,20862.24347,0
13418,2025-04-06 07:38:00,591.58,591.7,591.44,591.69,84.2,2025-04-06 07:38:59.999,49809.88057,318,24.562,14530.11161,0
13419,2025-04-06 07:39:00,591.7,591.87,591.69,591.83,23.241,2025-04-06 07:39:59.999,13754.75608,330,16.752,9914.27945,0
13420,2025-04-06 07:40:00,591.83,591.83,591.79,591.8,144.421,2025-04-06 07:40:59.999,85468.99717,248,28.51,16872.28688,0
13421,2025-04-06 07:41:00,591.8,591.8,591.63,591.64,74.184,2025-04-06 07:41:59.999,43898.90349,260,6.242,3693.53682,0
13422,2025-04-06 07:42:00,591.63,591.63,591.31,591.36,151.482,2025-04-06 07:42:59.999,89588.08918,571,80.463,47581.9653,0
13423,2025-04-06 07:43:00,591.36,591.61,591.24,591.27,867.667,2025-04-06 07:43:59.999,513192.78362,1013,728.006,430583.74612,0
13424,2025-04-06 07:44:00,591.26,591.33,591.1,591.1,272.161,2025-04-06 07:44:59.999,160917.71513,600,146.058,86361.05234,0
13425,2025-04-06 07:45:00,591.1,591.88,591.1,591.74,2628.401,2025-04-06 07:45:59.999,1554836.686,1802,1954.972,1156429.32418,0
13426,2025-04-06 07:46:00,591.75,592.19,591.63,592.18,1041.876,2025-04-06 07:46:59.999,616721.16355,1236,465.343,275444.3899,0
13427,2025-04-06 07:47:00,592.18,592.19,590.69,590.88,1349.829,2025-04-06 07:47:59.999,798033.41581,3590,296.827,175460.23796,0
13428,2025-04-06 07:48:00,590.88,591.12,590.88,591.0,64.365,2025-04-06 07:48:59.999,38042.59098,515,23.471,13871.83591,0
13429,2025-04-06 07:49:00,591.01,591.01,590.98,591.01,29.827,2025-04-06 07:49:59.999,17627.52328,190,11.24,6642.74707,0
13430,2025-04-06 07:50:00,591.02,591.12,591.02,591.11,17.7,2025-04-06 07:50:59.999,10462.42954,196,12.219,7222.63603,0
13431,2025-04-06 07:51:00,591.12,591.16,591.11,591.16,48.436,2025-04-06 07:51:59.999,28631.70374,178,19.095,11287.58815,0
13432,2025-04-06 07:52:00,591.16,591.16,591.07,591.07,30.953,2025-04-06 07:52:59.999,18296.81412,217,20.244,11966.4556,0
13433,2025-04-06 07:53:00,591.08,591.08,590.9,590.9,52.021,2025-04-06 07:53:59.999,30742.25807,370,22.076,13045.9271,0
13434,2025-04-06 07:54:00,590.9,590.91,590.75,590.79,33.605,2025-04-06 07:54:59.999,19854.30671,241,10.111,5973.57155,0
13435,2025-04-06 07:55:00,590.8,590.8,590.55,590.56,48.034,2025-04-06 07:55:59.999,28369.36666,340,26.76,15803.96822,0
13436,2025-04-06 07:56:00,590.56,590.56,590.43,590.45,26.545,2025-04-06 07:56:59.999,15674.34219,293,10.329,6099.09619,0
13437,2025-04-06 07:57:00,590.46,590.5,590.4,590.49,26.983,2025-04-06 07:57:59.999,15931.91151,240,17.868,10549.92081,0
13438,2025-04-06 07:58:00,590.49,590.5,590.49,590.5,14.417,2025-04-06 07:58:59.999,8513.15739,179,6.306,3723.693,0
13439,2025-04-06 07:59:00,590.49,590.5,590.3,590.31,25.395,2025-04-06 07:59:59.999,14993.6051,278,8.698,5135.29054,0
13440,2025-04-06 08:00:00,590.31,590.7,590.3,590.43,98.426,2025-04-06 08:00:59.999,58131.98019,658,32.865,19409.41887,0
13441,2025-04-06 08:01:00,590.43,590.51,590.01,590.09,489.873,2025-04-06 08:01:59.999,289140.10288,703,64.085,37830.98402,0
13442,2025-04-06 08:02:00,590.09,590.39,590.09,590.39,136.298,2025-04-06 08:02:59.999,80436.60598,344,120.006,70821.47632,0
13443,2025-04-06 08:03:00,590.39,590.56,590.23,590.24,61.217,2025-04-06 08:03:59.999,36143.31094,394,40.614,23979.47199,0
13444,2025-04-06 08:04:00,590.23,590.23,590.0,590.01,130.848,2025-04-06 08:04:59.999,77206.38648,500,8.876,5237.15693,0
13445,2025-04-06 08:05:00,590.01,590.15,590.0,590.01,177.239,2025-04-06 08:05:59.999,104572.97651,431,37.241,21972.94285,0
13446,2025-04-06 08:06:00,590.01,590.3,590.0,590.29,33.682,2025-04-06 08:06:59.999,19876.86077,373,24.955,14727.06138,0
13447,2025-04-06 08:07:00,590.3,590.37,590.0,590.06,22.061,2025-04-06 08:07:59.999,13020.47203,478,7.758,4578.82622,0
13448,2025-04-06 08:08:00,590.06,590.14,589.75,589.77,67.715,2025-04-06 08:08:59.999,39951.67362,687,6.828,4028.78128,0
13449,2025-04-06 08:09:00,589.77,590.0,589.77,589.91,59.187,2025-04-06 08:09:59.999,34914.11128,448,24.549,14480.47642,0
13450,2025-04-06 08:10:00,589.9,589.91,589.6,589.61,34.926,2025-04-06 08:10:59.999,20596.59242,357,19.046,11232.40203,0
13451,2025-04-06 08:11:00,589.61,589.61,589.29,589.42,516.431,2025-04-06 08:11:59.999,304355.27371,472,372.307,219405.62317,0
13452,2025-04-06 08:12:00,589.42,589.53,589.27,589.39,61.073,2025-04-06 08:12:59.999,35997.40444,517,26.161,15420.24747,0
13453,2025-04-06 08:13:00,589.4,589.44,589.0,589.01,92.897,2025-04-06 08:13:59.999,54733.60053,565,47.096,27746.01094,0
13454,2025-04-06 08:14:00,589.01,589.01,588.57,588.59,214.943,2025-04-06 08:14:59.999,126551.63748,737,71.173,41904.78964,0
13455,2025-04-06 08:15:00,588.58,588.69,588.53,588.53,97.668,2025-04-06 08:15:59.999,57489.41053,391,63.342,37283.89439,0
13456,2025-04-06 08:16:00,588.53,588.95,588.53,588.95,342.769,2025-04-06 08:16:59.999,201745.78262,438,314.502,185105.3135,0
13457,2025-04-06 08:17:00,588.95,589.0,588.8,588.81,68.84,2025-04-06 08:17:59.999,40541.63048,402,28.375,16711.60967,0
13458,2025-04-06 08:18:00,588.8,588.81,588.54,588.67,29.342,2025-04-06 08:18:59.999,17272.58041,372,9.841,5792.68494,0
13459,2025-04-06 08:19:00,588.67,588.67,588.66,588.67,37.224,2025-04-06 08:19:59.999,21912.48596,213,20.612,12133.66604,0
13460,2025-04-06 08:20:00,588.67,588.95,588.64,588.95,94.167,2025-04-06 08:20:59.999,55440.87834,361,38.785,22834.69952,0
13461,2025-04-06 08:21:00,588.94,588.99,588.8,588.99,59.753,2025-04-06 08:21:59.999,35186.77582,372,40.846,24052.98321,0
13462,2025-04-06 08:22:00,588.99,588.99,588.8,588.81,48.287,2025-04-06 08:22:59.999,28437.72245,284,15.58,9175.16055,0
13463,2025-04-06 08:23:00,588.81,588.81,588.7,588.8,22.963,2025-04-06 08:23:59.999,13520.18654,225,11.26,6629.66268,0
13464,2025-04-06 08:24:00,588.79,588.81,588.79,588.81,42.55,2025-04-06 08:24:59.999,25053.52741,145,9.807,5774.44922,0
13465,2025-04-06 08:25:00,588.8,588.98,588.71,588.71,112.063,2025-04-06 08:25:59.999,65986.76427,442,61.067,35957.8511,0
13466,2025-04-06 08:26:00,588.71,588.79,588.37,588.38,98.821,2025-04-06 08:26:59.999,58168.25658,657,27.019,15906.05859,0
13467,2025-04-06 08:27:00,588.38,588.38,587.65,587.7,376.112,2025-04-06 08:27:59.999,221120.92904,962,25.094,14754.63104,0
13468,2025-04-06 08:28:00,587.7,587.83,587.59,587.6,183.076,2025-04-06 08:28:59.999,107601.24682,478,98.276,57762.84602,0
13469,2025-04-06 08:29:00,587.6,587.8,587.59,587.79,274.974,2025-04-06 08:29:59.999,161625.25408,352,258.993,152234.6088,0
13470,2025-04-06 08:30:00,587.79,587.8,587.61,587.8,95.892,2025-04-06 08:30:59.999,56356.28545,455,30.999,18216.53308,0
13471,2025-04-06 08:31:00,587.79,587.8,587.79,587.8,617.732,2025-04-06 08:31:59.999,363102.12827,347,543.599,319527.4922,0
13472,2025-04-06 08:32:00,587.8,587.8,587.6,587.79,131.022,2025-04-06 08:32:59.999,77012.24975,368,90.22,53030.20744,0
13473,2025-04-06 08:33:00,587.79,588.33,587.78,588.33,86.752,2025-04-06 08:33:59.999,51008.7619,438,68.957,40541.38672,0
13474,2025-04-06 08:34:00,588.33,588.6,588.33,588.59,52.273,2025-04-06 08:34:59.999,30760.82311,310,42.571,25051.57263,0
13475,2025-04-06 08:35:00,588.6,588.6,588.32,588.48,79.33,2025-04-06 08:35:59.999,46679.927,300,33.219,19545.81357,0
13476,2025-04-06 08:36:00,588.48,588.48,588.3,588.3,40.982,2025-04-06 08:36:59.999,24112.98761,256,27.567,16220.17057,0
13477,2025-04-06 08:37:00,588.31,588.75,588.3,588.74,52.349,2025-04-06 08:37:59.999,30809.33579,419,36.152,21277.07292,0
13478,2025-04-06 08:38:00,588.74,588.86,588.61,588.86,48.794,2025-04-06 08:38:59.999,28726.34787,390,29.882,17592.86167,0
13479,2025-04-06 08:39:00,588.86,588.9,588.67,588.9,113.32,2025-04-06 08:39:59.999,66724.37421,541,76.48,45033.42602,0
13480,2025-04-06 08:40:00,588.89,588.99,588.86,588.99,183.599,2025-04-06 08:40:59.999,108130.553,357,163.527,96310.05879,0
13481,2025-04-06 08:41:00,588.99,588.99,588.61,588.62,34.615,2025-04-06 08:41:59.999,20381.24655,374,8.434,4965.77371,0
13482,2025-04-06 08:42:00,588.61,588.68,588.61,588.67,31.839,2025-04-06 08:42:59.999,18741.91494,232,20.044,11798.95695,0
13483,2025-04-06 08:43:00,588.68,588.9,588.64,588.9,182.017,2025-04-06 08:43:59.999,107154.03605,413,115.243,67843.73431,0
13484,2025-04-06 08:44:00,588.9,589.02,588.9,589.0,75.609,2025-04-06 08:44:59.999,44531.56812,255,67.892,39986.33229,0
13485,2025-04-06 08:45:00,588.99,589.0,588.79,588.79,36.354,2025-04-06 08:45:59.999,21408.66421,310,23.489,13832.59762,0
13486,2025-04-06 08:46:00,588.79,588.99,588.7,588.99,29.463,2025-04-06 08:46:59.999,17348.75115,331,18.906,11132.51282,0
13487,2025-04-06 08:47:00,588.99,589.06,588.98,589.06,37.944,2025-04-06 08:47:59.999,22349.6505,242,25.555,15052.14811,0
13488,2025-04-06 08:48:00,589.05,589.06,588.77,588.79,55.653,2025-04-06 08:48:59.999,32773.52655,397,7.683,4524.99456,0
13489,2025-04-06 08:49:00,588.79,588.79,588.77,588.78,14.365,2025-04-06 08:49:59.999,8457.83591,175,2.49,1466.07594,0
13490,2025-04-06 08:50:00,588.77,588.78,588.66,588.68,27.437,2025-04-06 08:50:59.999,16151.27336,229,9.8,5768.97626,0
13491,2025-04-06 08:51:00,588.68,588.69,588.51,588.51,53.719,2025-04-06 08:51:59.999,31616.75315,277,13.721,8075.22111,0
13492,2025-04-06 08:52:00,588.51,588.7,588.51,588.69,30.741,2025-04-06 08:52:59.999,18093.89521,264,19.342,11384.65068,0
13493,2025-04-06 08:53:00,588.69,589.01,588.69,589.0,58.119,2025-04-06 08:53:59.999,34226.91762,459,40.434,23811.05991,0
13494,2025-04-06 08:54:00,589.0,589.5,589.0,589.5,87.979,2025-04-06 08:54:59.999,51849.52859,502,79.19,46670.07227,0
13495,2025-04-06 08:55:00,589.5,589.5,589.22,589.33,90.108,2025-04-06 08:55:59.999,53105.27726,462,35.833,21116.55692,0
13496,2025-04-06 08:56:00,589.33,589.4,589.32,589.36,54.868,2025-04-06 08:56:59.999,32335.63198,253,45.193,26633.87788,0
13497,2025-04-06 08:57:00,589.35,589.56,589.35,589.53,50.301,2025-04-06 08:57:59.999,29648.62859,454,33.823,19935.86696,0
13498,2025-04-06 08:58:00,589.54,589.61,589.53,589.6,34.012,2025-04-06 08:58:59.999,20052.61778,258,10.991,6479.87927,0
13499,2025-04-06 08:59:00,589.61,589.64,589.6,589.63,37.322,2025-04-06 08:59:59.999,22006.30856,245,23.981,14140.055,0
13500,2025-04-06 09:00:00,589.64,589.64,589.44,589.45,44.127,2025-04-06 09:00:59.999,26015.22315,405,21.528,12692.29889,0
13501,2025-04-06 09:01:00,589.44,589.54,589.44,589.49,33.48,2025-04-06 09:01:59.999,19736.82117,288,12.931,7623.06984,0
13502,2025-04-06 09:02:00,589.49,589.7,589.49,589.58,40.525,2025-04-06 09:02:59.999,23893.45759,307,21.272,12542.63902,0
13503,2025-04-06 09:03:00,589.57,589.67,589.57,589.59,57.121,2025-04-06 09:03:59.999,33679.41922,242,15.156,8936.45388,0
13504,2025-04-06 09:04:00,589.59,589.61,589.45,589.45,71.825,2025-04-06 09:04:59.999,42342.16808,315,21.362,12593.4597,0
13505,2025-04-06 09:05:00,589.45,589.45,589.19,589.26,32.529,2025-04-06 09:05:59.999,19169.03757,381,5.005,2949.18415,0
13506,2025-04-06 09:06:00,589.26,589.5,589.25,589.45,116.695,2025-04-06 09:06:59.999,68781.42992,358,102.076,60165.03614,0
13507,2025-04-06 09:07:00,589.45,589.59,589.44,589.58,54.758,2025-04-06 09:07:59.999,32281.91222,368,38.901,22933.59801,0
13508,2025-04-06 09:08:00,589.57,589.58,589.44,589.57,67.693,2025-04-06 09:08:59.999,39903.98453,338,7.911,4663.60445,0
13509,2025-04-06 09:09:00,589.57,589.7,589.56,589.56,25.453,2025-04-06 09:09:59.999,15007.39617,312,11.539,6803.6113,0
13510,2025-04-06 09:10:00,589.56,589.57,589.5,589.5,49.759,2025-04-06 09:10:59.999,29335.45257,238,8.799,5187.41853,0
13511,2025-04-06 09:11:00,589.51,589.76,589.5,589.69,89.437,2025-04-06 09:11:59.999,52730.15336,348,73.447,43301.24154,0
13512,2025-04-06 09:12:00,589.69,589.69,589.68,589.69,24.235,2025-04-06 09:12:59.999,14291.02912,152,13.432,7920.71608,0
13513,2025-04-06 09:13:00,589.69,589.69,589.5,589.52,109.258,2025-04-06 09:13:59.999,64418.41582,411,6.381,3761.96572,0
13514,2025-04-06 09:14:00,589.53,589.53,589.34,589.35,49.839,2025-04-06 09:14:59.999,29376.80024,298,7.764,4576.17326,0
13515,2025-04-06 09:15:00,589.35,589.53,589.34,589.53,135.085,2025-04-06 09:15:59.999,79614.86751,284,125.41,73911.96048,0
13516,2025-04-06 09:16:00,589.52,589.53,589.3,589.47,21.197,2025-04-06 09:16:59.999,12494.02806,355,6.506,3834.42972,0
13517,2025-04-06 09:17:00,589.47,589.72,589.46,589.65,26.598,2025-04-06 09:17:59.999,15682.92936,286,16.795,9903.23174,0
13518,2025-04-06 09:18:00,589.65,589.87,589.64,589.87,31.0,2025-04-06 09:18:59.999,18282.86385,287,20.394,12028.09496,0
13519,2025-04-06 09:19:00,589.87,589.98,589.86,589.98,49.117,2025-04-06 09:19:59.999,28975.38262,289,26.055,15370.71469,0
13520,2025-04-06 09:20:00,589.98,590.16,589.97,590.15,54.866,2025-04-06 09:20:59.999,32370.52928,333,43.341,25571.0846,0
13521,2025-04-06 09:21:00,590.16,590.16,589.86,589.88,94.336,2025-04-06 09:21:59.999,55660.61444,481,26.463,15611.34847,0
13522,2025-04-06 09:22:00,589.89,589.89,589.63,589.69,40.029,2025-04-06 09:22:59.999,23605.45068,324,9.009,5312.84541,0
13523,2025-04-06 09:23:00,589.68,589.69,589.52,589.52,29.691,2025-04-06 09:23:59.999,17504.58127,252,6.528,3848.65269,0
13524,2025-04-06 09:24:00,589.53,589.53,589.5,589.51,25.667,2025-04-06 09:24:59.999,15130.80299,184,9.954,5867.98274,0
13525,2025-04-06 09:25:00,589.51,589.52,589.5,589.52,53.767,2025-04-06 09:25:59.999,31696.25421,214,34.423,20292.86738,0
13526,2025-04-06 09:26:00,589.51,589.52,589.26,589.4,159.004,2025-04-06 09:26:59.999,93719.06827,448,19.643,11575.35926,0
13527,2025-04-06 09:27:00,589.39,589.52,589.3,589.47,77.666,2025-04-06 09:27:59.999,45779.44549,524,21.295,12552.61655,0
13528,2025-04-06 09:28:00,589.47,589.74,589.32,589.69,192.769,2025-04-06 09:28:59.999,113656.26628,746,85.383,50336.65435,0
13529,2025-04-06 09:29:00,589.7,589.8,589.63,589.64,138.373,2025-04-06 09:29:59.999,81595.22814,333,8.513,5020.14942,0
13530,2025-04-06 09:30:00,589.64,589.64,589.45,589.45,31.448,2025-04-06 09:30:59.999,18540.74879,373,9.233,5443.5713,0
13531,2025-04-06 09:31:00,589.44,589.45,588.94,589.03,156.51,2025-04-06 09:31:59.999,92194.29753,468,9.422,5551.93633,0
13532,2025-04-06 09:32:00,589.03,589.2,589.0,589.17,92.588,2025-04-06 09:32:59.999,54544.32426,384,67.753,39915.30306,0
13533,2025-04-06 09:33:00,589.18,589.23,589.01,589.02,82.034,2025-04-06 09:33:59.999,48327.71388,504,44.76,26369.23318,0
13534,2025-04-06 09:34:00,589.01,589.29,589.01,589.29,65.888,2025-04-06 09:34:59.999,38813.69856,317,42.316,24927.39924,0
13535,2025-04-06 09:35:00,589.28,589.29,589.09,589.1,34.143,2025-04-06 09:35:59.999,20115.36963,325,11.263,6635.45236,0
13536,2025-04-06 09:36:00,589.1,589.3,589.09,589.29,37.889,2025-04-06 09:36:59.999,22322.53089,274,15.288,9006.95857,0
13537,2025-04-06 09:37:00,589.3,589.6,589.29,589.6,30.092,2025-04-06 09:37:59.999,17736.58463,354,9.016,5314.51004,0
13538,2025-04-06 09:38:00,589.6,589.6,589.47,589.49,40.21,2025-04-06 09:38:59.999,23706.40125,282,8.338,4915.87399,0
13539,2025-04-06 09:39:00,589.5,589.56,589.49,589.56,27.022,2025-04-06 09:39:59.999,15930.53181,156,6.884,4058.39921,0
13540,2025-04-06 09:40:00,589.55,589.56,589.48,589.52,32.572,2025-04-06 09:40:59.999,19201.84786,232,5.681,3349.09744,0
13541,2025-04-06 09:41:00,589.52,589.52,589.4,589.4,37.965,2025-04-06 09:41:59.999,22379.54573,224,8.66,5104.92449,0
13542,2025-04-06 09:42:00,589.4,589.5,589.4,589.48,38.122,2025-04-06 09:42:59.999,22471.6177,227,16.328,9624.67283,0
13543,2025-04-06 09:43:00,589.49,589.49,589.36,589.36,26.168,2025-04-06 09:43:59.999,15423.91965,256,4.055,2390.11486,0
13544,2025-04-06 09:44:00,589.36,589.37,589.31,589.32,24.962,2025-04-06 09:44:59.999,14710.87769,161,14.166,8348.36092,0
13545,2025-04-06 09:45:00,589.31,589.32,589.1,589.14,114.332,2025-04-06 09:45:59.999,67370.1274,294,19.744,11631.53173,0
13546,2025-04-06 09:46:00,589.15,589.23,589.12,589.12,45.083,2025-04-06 09:46:59.999,26562.81568,300,16.223,9558.59654,0
13547,2025-04-06 09:47:00,589.12,589.12,589.0,589.04,35.389,2025-04-06 09:47:59.999,20846.1921,278,14.87,8759.41922,0
13548,2025-04-06 09:48:00,589.03,589.03,588.98,589.0,47.872,2025-04-06 09:48:59.999,28196.94993,239,28.363,16706.03568,0
13549,2025-04-06 09:49:00,589.0,589.0,588.88,588.91,22.929,2025-04-06 09:49:59.999,13504.03191,257,3.325,1958.30819,0
13550,2025-04-06 09:50:00,588.92,588.93,588.84,588.85,32.706,2025-04-06 09:50:59.999,19260.62728,300,7.419,4369.05042,0
13551,2025-04-06 09:51:00,588.84,588.85,588.78,588.79,88.507,2025-04-06 09:51:59.999,52114.35343,295,35.984,21188.01263,0
13552,2025-04-06 09:52:00,588.79,588.79,588.59,588.67,94.315,2025-04-06 09:52:59.999,55520.95458,406,27.483,16177.89953,0
13553,2025-04-06 09:53:00,588.66,588.9,588.66,588.9,83.234,2025-04-06 09:53:59.999,49011.07836,354,59.413,34985.26865,0
13554,2025-04-06 09:54:00,588.9,589.03,588.63,588.71,242.78,2025-04-06 09:54:59.999,142939.62698,476,24.565,14468.14712,0
13555,2025-04-06 09:55:00,588.7,588.71,588.7,588.7,24.667,2025-04-06 09:55:59.999,14521.52967,131,6.677,3930.81667,0
13556,2025-04-06 09:56:00,588.7,588.81,588.7,588.8,23.792,2025-04-06 09:56:59.999,14006.87854,203,14.117,8311.19154,0
13557,2025-04-06 09:57:00,588.8,588.81,588.8,588.8,36.986,2025-04-06 09:57:59.999,21777.60171,136,24.491,14420.54571,0
13558,2025-04-06 09:58:00,588.81,588.9,588.81,588.9,52.459,2025-04-06 09:58:59.999,30891.84764,177,35.784,21072.10689,0
13559,2025-04-06 09:59:00,588.89,588.9,588.8,588.81,57.399,2025-04-06 09:59:59.999,33799.11938,244,6.587,3878.61741,0
13560,2025-04-06 10:00:00,588.8,589.0,588.7,589.0,99.095,2025-04-06 10:00:59.999,58342.91072,498,69.778,41080.58213,0
13561,2025-04-06 10:01:00,588.99,589.0,588.72,588.73,38.867,2025-04-06 10:01:59.999,22886.08136,276,4.974,2928.96157,0
13562,2025-04-06 10:02:00,588.73,588.73,588.7,588.71,22.897,2025-04-06 10:02:59.999,13479.69859,207,6.459,3802.50701,0
13563,2025-04-06 10:03:00,588.7,588.71,588.66,588.66,30.542,2025-04-06 10:03:59.999,17979.58902,200,5.838,3436.7717,0
13564,2025-04-06 10:04:00,588.66,588.77,588.5,588.77,24.32,2025-04-06 10:04:59.999,14314.92605,430,8.844,5205.63926,0
13565,2025-04-06 10:05:00,588.76,588.77,588.43,588.44,53.492,2025-04-06 10:05:59.999,31483.89069,391,4.803,2826.88296,0
13566,2025-04-06 10:06:00,588.43,588.9,588.43,588.77,32.856,2025-04-06 10:06:59.999,19342.51005,495,15.698,9239.97275,0
13567,2025-04-06 10:07:00,588.77,588.77,588.45,588.71,121.179,2025-04-06 10:07:59.999,71329.4821,376,58.975,34717.70375,0
13568,2025-04-06 10:08:00,588.72,588.72,588.71,588.72,28.378,2025-04-06 10:08:59.999,16706.48246,153,7.008,4125.74976,0
13569,2025-04-06 10:09:00,588.72,588.73,588.53,588.53,20.07,2025-04-06 10:09:59.999,11814.04085,288,7.273,4281.1776,0
13570,2025-04-06 10:10:00,588.54,588.88,588.53,588.8,90.109,2025-04-06 10:10:59.999,53055.59468,469,13.593,8001.80147,0
13571,2025-04-06 10:11:00,588.83,588.83,588.7,588.75,48.118,2025-04-06 10:11:59.999,28329.93564,316,19.345,11389.54326,0
13572,2025-04-06 10:12:00,588.75,588.89,588.75,588.84,35.96,2025-04-06 10:12:59.999,21174.83895,194,23.401,13780.08363,0
13573,2025-04-06 10:13:00,588.83,589.1,588.83,589.01,20.141,2025-04-06 10:13:59.999,11863.3824,361,7.814,4602.1481,0
13574,2025-04-06 10:14:00,589.0,589.08,589.0,589.08,20.976,2025-04-06 10:14:59.999,12355.4852,191,9.571,5637.5905,0
13575,2025-04-06 10:15:00,589.08,589.3,589.07,589.1,48.454,2025-04-06 10:15:59.999,28547.81301,396,12.927,7616.30752,0
13576,2025-04-06 10:16:00,589.09,589.12,589.0,589.08,26.468,2025-04-06 10:16:59.999,15591.33041,434,16.924,9969.24919,0
13577,2025-04-06 10:17:00,589.07,589.07,588.66,588.67,62.596,2025-04-06 10:17:59.999,36858.77874,385,12.697,7476.69198,0
13578,2025-04-06 10:18:00,588.67,588.67,588.03,588.26,177.651,2025-04-06 10:18:59.999,104516.70759,854,21.614,12715.13878,0
13579,2025-04-06 10:19:00,588.25,588.37,588.22,588.37,46.449,2025-04-06 10:19:59.999,27324.44173,270,26.635,15669.12795,0
13580,2025-04-06 10:20:00,588.36,588.44,588.1,588.29,91.592,2025-04-06 10:20:59.999,53884.1296,645,34.519,20304.72698,0
13581,2025-04-06 10:21:00,588.29,588.5,588.29,588.5,46.532,2025-04-06 10:21:59.999,27375.33981,273,9.686,5698.64927,0
13582,2025-04-06 10:22:00,588.5,588.57,588.49,588.5,30.97,2025-04-06 10:22:59.999,18227.02863,257,18.406,10832.41706,0
13583,2025-04-06 10:23:00,588.51,588.51,588.3,588.3,26.908,2025-04-06 10:23:59.999,15832.35414,380,4.149,2441.25993,0
13584,2025-04-06 10:24:00,588.3,588.3,588.12,588.3,23.129,2025-04-06 10:24:59.999,13604.44863,257,6.913,4066.32564,0
13585,2025-04-06 10:25:00,588.3,588.37,588.28,588.37,53.752,2025-04-06 10:25:59.999,31622.86928,210,23.949,14089.83272,0
13586,2025-04-06 10:26:00,588.37,588.5,588.37,588.39,43.135,2025-04-06 10:26:59.999,25383.02735,302,11.952,7033.24673,0
13587,2025-04-06 10:27:00,588.39,588.47,588.3,588.45,32.041,2025-04-06 10:27:59.999,18851.50942,289,7.328,4311.6629,0
13588,2025-04-06 10:28:00,588.45,588.51,588.33,588.33,22.771,2025-04-06 10:28:59.999,13399.57367,274,11.855,6976.35049,0
13589,2025-04-06 10:29:00,588.33,588.49,588.33,588.38,140.191,2025-04-06 10:29:59.999,82489.91825,289,109.489,64422.89519,0
13590,2025-04-06 10:30:00,588.38,588.5,588.27,588.5,67.239,2025-04-06 10:30:59.999,39560.80614,647,28.713,16892.97879,0
13591,2025-04-06 10:31:00,588.49,588.6,588.27,588.27,44.988,2025-04-06 10:31:59.999,26475.44304,507,11.669,6867.50389,0
13592,2025-04-06 10:32:00,588.27,588.5,588.26,588.42,34.31,2025-04-06 10:32:59.999,20187.34786,300,31.927,18785.25094,0
13593,2025-04-06 10:33:00,588.43,588.43,588.35,588.36,19.615,2025-04-06 10:33:59.999,11540.84361,192,13.077,7694.02845,0
13594,2025-04-06 10:34:00,588.36,588.36,588.17,588.3,40.186,2025-04-06 10:34:59.999,23637.78153,400,9.694,5702.06299,0
13595,2025-04-06 10:35:00,588.3,588.38,588.12,588.18,81.39,2025-04-06 10:35:59.999,47872.2512,366,34.675,20394.24302,0
13596,2025-04-06 10:36:00,588.17,588.22,588.13,588.13,19.539,2025-04-06 10:36:59.999,11492.413,224,11.967,7038.60064,0
13597,2025-04-06 10:37:00,588.14,588.14,588.07,588.08,16.055,2025-04-06 10:37:59.999,9441.8453,187,6.717,3950.25632,0
13598,2025-04-06 10:38:00,588.07,588.24,588.0,588.23,53.356,2025-04-06 10:38:59.999,31380.15653,364,20.692,12168.98023,0
13599,2025-04-06 10:39:00,588.24,588.44,588.23,588.41,23.721,2025-04-06 10:39:59.999,13956.77329,347,15.557,9153.37937,0
13600,2025-04-06 10:40:00,588.41,588.57,588.41,588.45,51.987,2025-04-06 10:40:59.999,30592.84793,262,19.414,11424.85386,0
13601,2025-04-06 10:41:00,588.46,588.54,588.44,588.54,6.451,2025-04-06 10:41:59.999,3796.3451,153,3.574,2103.24793,0
13602,2025-04-06 10:42:00,588.54,588.54,588.5,588.51,6.396,2025-04-06 10:42:59.999,3764.11549,167,2.152,1266.47826,0
13603,2025-04-06 10:43:00,588.51,588.51,588.2,588.2,15.031,2025-04-06 10:43:59.999,8843.15877,326,4.241,2495.04316,0
13604,2025-04-06 10:44:00,588.2,588.21,588.1,588.17,34.897,2025-04-06 10:44:59.999,20525.87809,229,9.026,5308.88996,0
13605,2025-04-06 10:45:00,588.17,588.18,588.08,588.09,34.933,2025-04-06 10:45:59.999,20546.43998,222,4.891,2876.77963,0
13606,2025-04-06 10:46:00,588.09,588.18,588.0,588.17,50.27,2025-04-06 10:46:59.999,29560.58484,325,34.243,20136.04371,0
13607,2025-04-06 10:47:00,588.18,588.55,588.18,588.55,55.037,2025-04-06 10:47:59.999,32388.19086,408,41.769,24580.35197,0
13608,2025-04-06 10:48:00,588.54,588.58,588.5,588.58,13.088,2025-04-06 10:48:59.999,7702.67214,218,3.87,2277.68118,0
13609,2025-04-06 10:49:00,588.58,588.7,588.57,588.64,40.506,2025-04-06 10:49:59.999,23843.66851,285,19.528,11495.18871,0
13610,2025-04-06 10:50:00,588.63,588.64,588.5,588.56,49.243,2025-04-06 10:50:59.999,28983.75326,296,9.888,5819.4006,0
13611,2025-04-06 10:51:00,588.55,588.73,588.55,588.72,39.702,2025-04-06 10:51:59.999,23368.92399,193,4.411,2596.52725,0
13612,2025-04-06 10:52:00,588.72,588.98,588.72,588.91,36.371,2025-04-06 10:52:59.999,21417.35177,239,22.93,13502.93133,0
13613,2025-04-06 10:53:00,588.92,588.92,588.6,588.76,27.378,2025-04-06 10:53:59.999,16119.77459,441,10.059,5922.38301,0
13614,2025-04-06 10:54:00,588.77,588.9,588.76,588.89,37.586,2025-04-06 10:54:59.999,22130.56979,165,31.258,18404.75138,0
13615,2025-04-06 10:55:00,588.89,588.9,588.81,588.81,38.573,2025-04-06 10:55:59.999,22715.23832,172,24.844,14630.60348,0
13616,2025-04-06 10:56:00,588.82,588.82,588.54,588.63,25.87,2025-04-06 10:56:59.999,15228.54429,290,5.793,3410.32726,0
13617,2025-04-06 10:57:00,588.63,588.69,588.63,588.68,11.954,2025-04-06 10:57:59.999,7037.13361,124,6.314,3716.97906,0
13618,2025-04-06 10:58:00,588.68,588.7,588.68,588.7,26.518,2025-04-06 10:58:59.999,15610.75233,169,5.73,3373.22826,0
13619,2025-04-06 10:59:00,588.7,588.8,588.69,588.71,51.876,2025-04-06 10:59:59.999,30543.33864,210,4.728,2783.69624,0
13620,2025-04-06 11:00:00,588.71,588.71,588.51,588.57,52.53,2025-04-06 11:00:59.999,30918.71477,364,18.765,11044.32404,0
13621,2025-04-06 11:01:00,588.58,588.6,588.52,588.53,13.198,2025-04-06 11:01:59.999,7768.23666,183,5.152,3032.45672,0
13622,2025-04-06 11:02:00,588.52,588.53,588.3,588.49,17.379,2025-04-06 11:02:59.999,10225.74152,327,7.506,4416.41919,0
13623,2025-04-06 11:03:00,588.5,588.7,588.44,588.7,69.307,2025-04-06 11:03:59.999,40788.4996,216,22.369,13165.80675,0
13624,2025-04-06 11:04:00,588.69,588.8,588.69,588.79,15.702,2025-04-06 11:04:59.999,9244.12747,129,7.784,4582.61535,0
13625,2025-04-06 11:05:00,588.79,588.85,588.68,588.69,14.646,2025-04-06 11:05:59.999,8622.75156,170,4.246,2499.97507,0
13626,2025-04-06 11:06:00,588.69,589.0,588.68,588.89,33.805,2025-04-06 11:06:59.999,19904.28085,318,17.734,10441.0455,0
13627,2025-04-06 11:07:00,588.9,588.9,588.8,588.81,18.861,2025-04-06 11:07:59.999,11106.47554,206,6.64,3910.02987,0
13628,2025-04-06 11:08:00,588.81,588.9,588.75,588.81,35.452,2025-04-06 11:08:59.999,20875.91234,237,20.515,12080.47988,0
13629,2025-04-06 11:09:00,588.82,588.82,588.5,588.5,51.667,2025-04-06 11:09:59.999,30415.7421,388,11.936,7026.49586,0
13630,2025-04-06 11:10:00,588.5,588.51,587.1,587.47,1539.5,2025-04-06 11:10:59.999,904511.9131,1892,273.583,160725.67836,0
13631,2025-04-06 11:11:00,587.46,587.59,587.4,587.49,111.453,2025-04-06 11:11:59.999,65480.93424,449,75.611,44422.2943,0
13632,2025-04-06 11:12:00,587.49,587.72,587.49,587.65,32.379,2025-04-06 11:12:59.999,19026.84867,356,18.99,11159.14572,0
13633,2025-04-06 11:13:00,587.65,587.65,587.4,587.42,35.891,2025-04-06 11:13:59.999,21085.33528,348,4.137,2430.31002,0
13634,2025-04-06 11:14:00,587.42,587.42,587.3,587.36,62.795,2025-04-06 11:14:59.999,36883.53362,300,8.084,4747.9138,0
13635,2025-04-06 11:15:00,587.35,587.59,587.29,587.57,85.59,2025-04-06 11:15:59.999,50276.87874,510,33.612,19745.0032,0
13636,2025-04-06 11:16:00,587.56,587.88,587.5,587.74,28.766,2025-04-06 11:16:59.999,16907.44768,468,18.024,10594.09668,0
13637,2025-04-06 11:17:00,587.73,587.78,587.68,587.7,51.84,2025-04-06 11:17:59.999,30468.61322,346,26.505,15578.29435,0
13638,2025-04-06 11:18:00,587.7,587.7,587.47,587.51,321.242,2025-04-06 11:18:59.999,188754.74488,622,257.166,151102.99921,0
13639,2025-04-06 11:19:00,587.51,587.68,587.49,587.68,219.902,2025-04-06 11:19:59.999,129207.15915,472,200.521,117819.77702,0
13640,2025-04-06 11:20:00,587.68,587.79,587.63,587.78,154.274,2025-04-06 11:20:59.999,90663.24492,363,119.822,70416.6609,0
13641,2025-04-06 11:21:00,587.78,588.0,587.77,587.99,79.825,2025-04-06 11:21:59.999,46927.07431,322,60.691,35678.46197,0
13642,2025-04-06 11:22:00,588.0,588.24,587.99,588.24,91.319,2025-04-06 11:22:59.999,53699.32683,300,68.457,40256.65524,0
13643,2025-04-06 11:23:00,588.24,588.37,588.12,588.26,234.19,2025-04-06 11:23:59.999,137766.97735,536,143.296,84293.41579,0
13644,2025-04-06 11:24:00,588.26,588.36,588.24,588.35,199.161,2025-04-06 11:24:59.999,117165.27097,289,177.271,104287.02545,0
13645,2025-04-06 11:25:00,588.35,588.46,588.35,588.45,64.136,2025-04-06 11:25:59.999,37737.19851,227,49.712,29249.94989,0
13646,2025-04-06 11:26:00,588.46,588.5,588.3,588.44,135.506,2025-04-06 11:26:59.999,79728.79285,455,88.375,51995.51517,0
13647,2025-04-06 11:27:00,588.44,588.44,588.24,588.33,39.138,2025-04-06 11:27:59.999,23025.38292,261,4.432,2607.36538,0
13648,2025-04-06 11:28:00,588.33,588.47,588.26,588.27,69.476,2025-04-06 11:28:59.999,40875.97516,323,15.751,9267.4179,0
13649,2025-04-06 11:29:00,588.27,588.27,588.25,588.26,197.697,2025-04-06 11:29:59.999,116295.45311,142,6.145,3614.87814,0
13650,2025-04-06 11:30:00,588.26,588.47,588.25,588.46,103.119,2025-04-06 11:30:59.999,60668.53626,384,76.562,45043.96579,0
13651,2025-04-06 11:31:00,588.46,588.46,588.42,588.43,24.228,2025-04-06 11:31:59.999,14256.37152,148,10.033,5903.71819,0
13652,2025-04-06 11:32:00,588.43,588.43,588.26,588.27,59.523,2025-04-06 11:32:59.999,35023.02247,617,3.983,2343.68984,0
13653,2025-04-06 11:33:00,588.27,588.27,587.81,588.1,1384.599,2025-04-06 11:33:59.999,814301.26974,867,92.389,54316.76458,0
13654,2025-04-06 11:34:00,588.1,588.26,587.95,588.25,87.512,2025-04-06 11:34:59.999,51457.46237,508,58.959,34668.29867,0
13655,2025-04-06 11:35:00,588.26,588.26,588.1,588.26,66.611,2025-04-06 11:35:59.999,39181.63802,351,24.096,14173.24436,0
13656,2025-04-06 11:36:00,588.25,588.26,588.11,588.11,41.703,2025-04-06 11:36:59.999,24528.45124,237,3.183,1872.05526,0
13657,2025-04-06 11:37:00,588.11,588.16,588.11,588.15,142.974,2025-04-06 11:37:59.999,84088.07977,203,113.615,66820.65844,0
13658,2025-04-06 11:38:00,588.16,588.16,588.06,588.07,84.012,2025-04-06 11:38:59.999,49411.1325,195,11.684,6871.87152,0
13659,2025-04-06 11:39:00,588.07,588.07,588.06,588.06,22.471,2025-04-06 11:39:59.999,13214.35623,181,5.997,3526.65579,0
13660,2025-04-06 11:40:00,588.07,588.14,588.06,588.13,27.558,2025-04-06 11:40:59.999,16207.13853,209,9.546,5613.97631,0
13661,2025-04-06 11:41:00,588.13,588.14,588.1,588.14,69.803,2025-04-06 11:41:59.999,41053.0121,280,12.791,7522.879,0
13662,2025-04-06 11:42:00,588.13,588.47,588.13,588.46,211.49,2025-04-06 11:42:59.999,124405.67672,468,197.444,116140.69395,0
13663,2025-04-06 11:43:00,588.47,588.47,588.46,588.47,33.696,2025-04-06 11:43:59.999,19828.89174,205,14.358,8449.25226,0
13664,2025-04-06 11:44:00,588.46,588.55,588.46,588.55,21.084,2025-04-06 11:44:59.999,12408.22506,198,7.602,4474.00267,0
13665,2025-04-06 11:45:00,588.55,588.55,588.35,588.44,43.829,2025-04-06 11:45:59.999,25790.6158,295,11.928,7018.26389,0
13666,2025-04-06 11:46:00,588.43,588.44,588.43,588.44,19.894,2025-04-06 11:46:59.999,11706.29443,269,6.801,4001.98044,0
13667,2025-04-06 11:47:00,588.44,588.53,588.43,588.53,71.166,2025-04-06 11:47:59.999,41880.5763,302,49.856,29339.93411,0
13668,2025-04-06 11:48:00,588.52,588.53,588.32,588.33,31.903,2025-04-06 11:48:59.999,18771.97042,221,5.639,3317.72731,0
13669,2025-04-06 11:49:00,588.33,588.43,588.33,588.42,24.998,2025-04-06 11:49:59.999,14708.35513,193,16.863,9921.62907,0
13670,2025-04-06 11:50:00,588.43,588.55,588.33,588.54,25.208,2025-04-06 11:50:59.999,14831.97659,312,8.813,5185.69638,0
13671,2025-04-06 11:51:00,588.54,588.55,588.42,588.52,21.391,2025-04-06 11:51:59.999,12588.0204,295,12.949,7619.91418,0
13672,2025-04-06 11:52:00,588.52,588.6,588.52,588.55,59.157,2025-04-06 11:52:59.999,34819.01,272,39.114,23022.00792,0
13673,2025-04-06 11:53:00,588.55,588.73,588.55,588.73,62.089,2025-04-06 11:53:59.999,36545.53435,284,46.542,27395.04217,0
13674,2025-04-06 11:54:00,588.73,589.07,588.72,589.07,46.951,2025-04-06 11:54:59.999,27645.96655,378,36.99,21781.20979,0
13675,2025-04-06 11:55:00,589.06,589.31,588.95,589.25,485.028,2025-04-06 11:55:59.999,285771.03794,538,467.849,275651.40041,0
13676,2025-04-06 11:56:00,589.25,589.38,589.24,589.38,44.519,2025-04-06 11:56:59.999,26234.62195,258,35.361,20837.61505,0
13677,2025-04-06 11:57:00,589.38,589.4,589.3,589.31,44.723,2025-04-06 11:57:59.999,26358.04241,241,22.596,13317.43945,0
13678,2025-04-06 11:58:00,589.31,589.31,589.21,589.22,31.431,2025-04-06 11:58:59.999,18521.01632,220,11.703,6895.91666,0
13679,2025-04-06 11:59:00,589.22,589.22,589.1,589.11,56.309,2025-04-06 11:59:59.999,33177.73592,288,11.431,6735.29081,0
13680,2025-04-06 12:00:00,589.11,589.11,588.8,588.81,52.672,2025-04-06 12:00:59.999,31020.92816,499,23.882,14064.90045,0
13681,2025-04-06 12:01:00,588.81,588.94,588.8,588.94,52.52,2025-04-06 12:01:59.999,30926.10053,232,37.368,22004.59396,0
13682,2025-04-06 12:02:00,588.93,589.05,588.93,589.04,48.535,2025-04-06 12:02:59.999,28588.09161,222,19.292,11363.51246,0
13683,2025-04-06 12:03:00,589.05,589.05,588.9,588.9,35.074,2025-04-06 12:03:59.999,20658.51379,237,8.549,5035.44785,0
13684,2025-04-06 12:04:00,588.9,589.16,588.87,589.06,51.231,2025-04-06 12:04:59.999,30174.02595,273,34.191,20138.2712,0
13685,2025-04-06 12:05:00,589.05,589.06,588.99,589.0,23.146,2025-04-06 12:05:59.999,13634.0441,186,10.48,6173.3259,0
13686,2025-04-06 12:06:00,588.99,588.99,588.78,588.82,44.368,2025-04-06 12:06:59.999,26126.98341,228,15.355,9041.74234,0
13687,2025-04-06 12:07:00,588.83,588.83,588.78,588.79,67.144,2025-04-06 12:07:59.999,39535.27419,154,14.341,8444.31875,0
13688,2025-04-06 12:08:00,588.79,588.79,588.6,588.61,42.617,2025-04-06 12:08:59.999,25090.07067,277,10.563,6219.06519,0
13689,2025-04-06 12:09:00,588.61,588.8,588.6,588.76,28.971,2025-04-06 12:09:59.999,17055.97646,271,13.141,7736.04749,0
13690,2025-04-06 12:10:00,588.76,588.76,588.5,588.71,61.364,2025-04-06 12:10:59.999,36117.57183,439,28.689,16885.63761,0
13691,2025-04-06 12:11:00,588.72,588.75,588.6,588.75,47.575,2025-04-06 12:11:59.999,28007.12056,255,18.002,10597.2801,0
13692,2025-04-06 12:12:00,588.74,588.75,588.51,588.57,41.644,2025-04-06 12:12:59.999,24513.39566,248,8.253,4857.58173,0
13693,2025-04-06 12:13:00,588.58,588.58,588.43,588.43,119.934,2025-04-06 12:13:59.999,70581.815,272,16.316,9602.10414,0
13694,2025-04-06 12:14:00,588.44,588.44,588.43,588.44,32.164,2025-04-06 12:14:59.999,18926.35706,146,9.454,5563.11176,0
13695,2025-04-06 12:15:00,588.44,588.44,588.36,588.36,45.905,2025-04-06 12:15:59.999,27011.28319,225,4.792,2819.77403,0
13696,2025-04-06 12:16:00,588.36,588.37,588.14,588.29,39.335,2025-04-06 12:16:59.999,23139.21831,336,13.786,8109.06644,0
13697,2025-04-06 12:17:00,588.3,588.6,588.29,588.6,61.246,2025-04-06 12:17:59.999,36037.43094,298,49.334,29027.32694,0
13698,2025-04-06 12:18:00,588.59,588.64,588.59,588.64,26.285,2025-04-06 12:18:59.999,15472.0861,149,18.589,10942.11494,0
13699,2025-04-06 12:19:00,588.64,588.7,588.63,588.69,27.497,2025-04-06 12:19:59.999,16186.15953,175,6.943,4086.98583,0
13700,2025-04-06 12:20:00,588.7,588.7,588.44,588.45,54.25,2025-04-06 12:20:59.999,31932.47742,301,3.548,2088.54835,0
13701,2025-04-06 12:21:00,588.45,588.45,588.0,588.0,68.525,2025-04-06 12:21:59.999,40308.43102,430,15.835,9314.1175,0
13702,2025-04-06 12:22:00,588.01,588.55,588.0,588.54,151.365,2025-04-06 12:22:59.999,89053.8151,546,136.701,80426.56912,0
13703,2025-04-06 12:23:00,588.55,588.69,588.45,588.69,55.728,2025-04-06 12:23:59.999,32798.26175,369,23.576,13875.6227,0
13704,2025-04-06 12:24:00,588.69,588.74,588.68,588.73,22.642,2025-04-06 12:24:59.999,13329.09869,189,9.43,5551.40768,0
13705,2025-04-06 12:25:00,588.74,589.0,588.73,588.99,29.929,2025-04-06 12:25:59.999,17623.65938,396,24.793,14599.45519,0
13706,2025-04-06 12:26:00,589.0,589.0,588.84,588.84,30.628,2025-04-06 12:26:59.999,18036.32682,228,8.73,5140.80547,0
13707,2025-04-06 12:27:00,588.83,588.83,588.69,588.69,23.403,2025-04-06 12:27:59.999,13778.97296,209,7.002,4122.82188,0
13708,2025-04-06 12:28:00,588.7,588.7,588.69,588.7,23.795,2025-04-06 12:28:59.999,14008.03518,218,15.663,9220.8081,0
13709,2025-04-06 12:29:00,588.69,588.9,588.69,588.89,18.004,2025-04-06 12:29:59.999,10600.83321,308,10.86,6394.30099,0
13710,2025-04-06 12:30:00,588.9,588.9,588.69,588.78,52.036,2025-04-06 12:30:59.999,30637.03613,356,16.179,9525.74936,0
13711,2025-04-06 12:31:00,588.78,588.83,588.3,588.33,60.206,2025-04-06 12:31:59.999,35436.87153,426,6.113,3598.56482,0
13712,2025-04-06 12:32:00,588.34,588.4,588.1,588.2,57.884,2025-04-06 12:32:59.999,34050.0938,584,11.778,6928.32662,0
13713,2025-04-06 12:33:00,588.2,588.24,588.01,588.09,41.56,2025-04-06 12:33:59.999,24443.58323,295,11.075,6513.18425,0
13714,2025-04-06 12:34:00,588.09,588.09,587.9,587.91,94.275,2025-04-06 12:34:59.999,55433.54821,341,30.753,18082.10715,0
13715,2025-04-06 12:35:00,587.91,587.93,587.82,587.83,137.367,2025-04-06 12:35:59.999,80757.67156,465,47.66,28019.51538,0
13716,2025-04-06 12:36:00,587.84,587.84,587.65,587.65,51.069,2025-04-06 12:36:59.999,30014.73473,334,5.343,3140.20295,0
13717,2025-04-06 12:37:00,587.65,587.65,587.4,587.4,38.622,2025-04-06 12:37:59.999,22690.44453,338,6.759,3971.14577,0
13718,2025-04-06 12:38:00,587.41,587.41,585.99,587.05,3542.962,2025-04-06 12:38:59.999,2078173.67631,2544,1187.832,696497.20455,0
13719,2025-04-06 12:39:00,587.05,587.26,587.05,587.26,57.997,2025-04-06 12:39:59.999,34054.89392,564,20.536,12058.45024,0
13720,2025-04-06 12:40:00,587.26,587.37,587.21,587.36,120.515,2025-04-06 12:40:59.999,70780.11742,530,63.979,37575.71978,0
13721,2025-04-06 12:41:00,587.36,587.36,587.28,587.29,60.948,2025-04-06 12:41:59.999,35796.02125,214,32.78,19252.33839,0
13722,2025-04-06 12:42:00,587.28,587.3,587.2,587.22,46.828,2025-04-06 12:42:59.999,27500.70727,308,11.443,6720.05827,0
13723,2025-04-06 12:43:00,587.22,587.22,587.0,587.0,85.498,2025-04-06 12:43:59.999,50196.10732,291,12.084,7093.75586,0
13724,2025-04-06 12:44:00,587.01,587.01,586.63,586.89,269.913,2025-04-06 12:44:59.999,158370.56605,646,62.863,36880.46223,0
13725,2025-04-06 12:45:00,586.9,586.9,586.85,586.85,19.413,2025-04-06 12:45:59.999,11392.67834,192,5.161,3028.80771,0
13726,2025-04-06 12:46:00,586.85,586.86,586.43,586.64,122.037,2025-04-06 12:46:59.999,71583.68024,585,34.41,20182.28529,0
13727,2025-04-06 12:47:00,586.65,586.86,586.64,586.86,93.967,2025-04-06 12:47:59.999,55138.11259,407,79.865,46863.16885,0
13728,2025-04-06 12:48:00,586.85,586.97,586.73,586.74,154.482,2025-04-06 12:48:59.999,90662.22086,602,33.049,19395.83115,0
13729,2025-04-06 12:49:00,586.73,586.74,586.37,586.52,82.782,2025-04-06 12:49:59.999,48557.23936,531,13.292,7795.99319,0
13730,2025-04-06 12:50:00,586.52,586.87,586.51,586.85,131.189,2025-04-06 12:50:59.999,76960.06883,367,120.362,70606.39045,0
13731,2025-04-06 12:51:00,586.84,586.85,586.7,586.7,39.207,2025-04-06 12:51:59.999,23006.36258,235,14.685,8616.86701,0
13732,2025-04-06 12:52:00,586.7,586.72,586.39,586.4,98.11,2025-04-06 12:52:59.999,57542.73401,387,6.769,3970.57776,0
13733,2025-04-06 12:53:00,586.39,586.39,585.89,586.0,231.619,2025-04-06 12:53:59.999,135744.93887,656,48.343,28335.57977,0
13734,2025-04-06 12:54:00,586.0,586.22,585.5,585.63,381.954,2025-04-06 12:54:59.999,223773.55732,1207,128.349,75222.35848,0
13735,2025-04-06 12:55:00,585.62,585.95,585.52,585.95,272.891,2025-04-06 12:55:59.999,159840.82657,1060,127.543,74702.23304,0
13736,2025-04-06 12:56:00,585.95,586.0,585.86,585.93,92.699,2025-04-06 12:56:59.999,54314.29656,479,54.486,31924.62481,0
13737,2025-04-06 12:57:00,585.92,585.93,585.69,585.84,92.518,2025-04-06 12:57:59.999,54195.03696,623,48.556,28442.99048,0
13738,2025-04-06 12:58:00,585.84,585.84,585.76,585.76,70.885,2025-04-06 12:58:59.999,41524.84551,264,7.283,4266.56506,0
13739,2025-04-06 12:59:00,585.77,585.81,585.7,585.7,79.142,2025-04-06 12:59:59.999,46358.24032,314,36.343,21288.63004,0
13740,2025-04-06 13:00:00,585.7,585.84,585.45,585.46,175.243,2025-04-06 13:00:59.999,102631.51525,776,86.002,50367.3636,0
13741,2025-04-06 13:01:00,585.46,585.8,585.46,585.8,143.272,2025-04-06 13:01:59.999,83908.33968,538,38.524,22561.35353,0
13742,2025-04-06 13:02:00,585.79,585.99,585.55,585.59,37.296,2025-04-06 13:02:59.999,21848.01865,559,16.004,9375.06166,0
13743,2025-04-06 13:03:00,585.58,585.59,585.4,585.4,70.319,2025-04-06 13:03:59.999,41172.89136,399,28.163,16490.48588,0
13744,2025-04-06 13:04:00,585.41,585.42,585.34,585.37,109.642,2025-04-06 13:04:59.999,64181.41074,505,22.568,13210.61882,0
13745,2025-04-06 13:05:00,585.38,585.69,585.38,585.68,72.174,2025-04-06 13:05:59.999,42263.23095,393,27.411,16050.98052,0
13746,2025-04-06 13:06:00,585.68,585.87,585.68,585.85,142.903,2025-04-06 13:06:59.999,83709.02812,261,133.262,78061.38027,0
13747,2025-04-06 13:07:00,585.86,585.86,585.81,585.82,51.458,2025-04-06 13:07:59.999,30145.37819,248,33.716,19751.77966,0
13748,2025-04-06 13:08:00,585.82,585.82,585.7,585.77,83.353,2025-04-06 13:08:59.999,48823.31869,306,22.605,13241.19965,0
13749,2025-04-06 13:09:00,585.77,585.77,585.69,585.7,34.72,2025-04-06 13:09:59.999,20335.59066,229,21.407,12538.2555,0
13750,2025-04-06 13:10:00,585.71,585.9,585.7,585.72,70.693,2025-04-06 13:10:59.999,41413.95029,346,46.896,27472.64727,0
13751,2025-04-06 13:11:00,585.72,586.0,585.7,586.0,29.829,2025-04-06 13:11:59.999,17474.21649,319,18.477,10825.04453,0
13752,2025-04-06 13:12:00,586.0,586.1,585.92,586.1,42.105,2025-04-06 13:12:59.999,24673.80981,263,22.392,13121.92947,0
13753,2025-04-06 13:13:00,586.1,586.1,585.77,585.78,63.156,2025-04-06 13:13:59.999,37006.03729,371,13.387,7843.99909,0
13754,2025-04-06 13:14:00,585.77,585.87,585.77,585.77,58.596,2025-04-06 13:14:59.999,34327.22458,283,8.54,5002.72407,0
13755,2025-04-06 13:15:00,585.78,585.78,585.52,585.52,93.514,2025-04-06 13:15:59.999,54761.00184,389,18.862,11044.7934,0
13756,2025-04-06 13:16:00,585.53,585.53,585.3,585.34,303.786,2025-04-06 13:16:59.999,177821.70648,775,209.312,122519.21561,0
13757,2025-04-06 13:17:00,585.33,585.52,585.32,585.46,327.356,2025-04-06 13:17:59.999,191614.92049,712,265.508,155412.05663,0
13758,2025-04-06 13:18:00,585.46,585.46,585.29,585.43,138.427,2025-04-06 13:18:59.999,81026.2431,579,101.538,59433.12417,0
13759,2025-04-06 13:19:00,585.42,585.43,585.19,585.27,75.544,2025-04-06 13:19:59.999,44216.93859,428,9.581,5607.78639,0
13760,2025-04-06 13:20:00,585.28,585.28,585.0,585.25,307.327,2025-04-06 13:20:59.999,179805.80337,924,62.762,36722.75425,0
13761,2025-04-06 13:21:00,585.26,585.28,584.73,584.74,504.228,2025-04-06 13:21:59.999,294976.72075,1171,81.762,47830.92279,0
13762,2025-04-06 13:22:00,584.74,584.75,584.28,584.37,337.205,2025-04-06 13:22:59.999,197096.91348,874,119.421,69798.8553,0
13763,2025-04-06 13:23:00,584.38,584.49,584.27,584.49,114.494,2025-04-06 13:23:59.999,66907.31003,627,81.51,47631.77895,0
13764,2025-04-06 13:24:00,584.48,584.48,583.84,584.04,226.049,2025-04-06 13:24:59.999,132036.54156,1131,54.826,32018.78276,0
13765,2025-04-06 13:25:00,584.04,584.42,584.04,584.11,83.353,2025-04-06 13:25:59.999,48701.31759,761,29.089,16994.69581,0
13766,2025-04-06 13:26:00,584.11,584.21,583.8,583.8,94.873,2025-04-06 13:26:59.999,55406.56217,575,21.705,12675.389,0
13767,2025-04-06 13:27:00,583.81,584.0,583.67,583.8,142.095,2025-04-06 13:27:59.999,82961.07544,763,60.86,35533.43042,0
13768,2025-04-06 13:28:00,583.79,583.8,583.75,583.77,73.409,2025-04-06 13:28:59.999,42853.65711,315,31.6,18446.97857,0
13769,2025-04-06 13:29:00,583.77,584.02,583.76,584.01,90.121,2025-04-06 13:29:59.999,52615.52326,442,70.787,41326.48357,0
13770,2025-04-06 13:30:00,584.0,584.2,583.82,584.1,77.395,2025-04-06 13:30:59.999,45198.83258,675,45.891,26800.73695,0
13771,2025-04-06 13:31:00,584.1,584.68,584.09,584.67,86.814,2025-04-06 13:31:59.999,50731.88174,714,74.676,43638.88926,0
13772,2025-04-06 13:32:00,584.68,584.68,584.3,584.31,172.921,2025-04-06 13:32:59.999,101081.75747,689,21.969,12841.6469,0
13773,2025-04-06 13:33:00,584.31,584.51,584.2,584.2,72.806,2025-04-06 13:33:59.999,42547.75441,722,30.681,17929.8781,0
13774,2025-04-06 13:34:00,584.21,584.47,584.17,584.41,47.688,2025-04-06 13:34:59.999,27867.79463,514,20.892,12208.95955,0
13775,2025-04-06 13:35:00,584.41,584.41,583.79,583.8,66.26,2025-04-06 13:35:59.999,38696.50683,633,14.356,8384.13493,0
13776,2025-04-06 13:36:00,583.79,583.8,583.32,583.48,183.49,2025-04-06 13:36:59.999,107066.85506,1117,29.613,17278.28556,0
13777,2025-04-06 13:37:00,583.49,583.52,583.36,583.51,55.818,2025-04-06 13:37:59.999,32565.80484,491,13.009,7589.77459,0
13778,2025-04-06 13:38:00,583.52,583.74,582.78,583.59,606.621,2025-04-06 13:38:59.999,353768.42339,2335,276.675,161347.35175,0
13779,2025-04-06 13:39:00,583.59,583.6,582.94,582.94,115.9,2025-04-06 13:39:59.999,67598.24602,912,25.576,14919.09423,0
13780,2025-04-06 13:40:00,582.94,583.0,582.6,582.68,291.565,2025-04-06 13:40:59.999,169924.44147,1519,89.22,51991.57109,0
13781,2025-04-06 13:41:00,582.68,582.86,582.6,582.85,87.234,2025-04-06 13:41:59.999,50826.85477,823,64.034,37309.29399,0
13782,2025-04-06 13:42:00,582.86,582.86,582.5,582.51,57.494,2025-04-06 13:42:59.999,33502.55353,525,26.194,15264.11819,0
13783,2025-04-06 13:43:00,582.51,582.51,582.29,582.3,88.466,2025-04-06 13:43:59.999,51526.50351,558,41.633,24248.90795,0
13784,2025-04-06 13:44:00,582.29,582.39,582.0,582.13,332.867,2025-04-06 13:44:59.999,193792.88208,700,62.066,36138.78962,0
13785,2025-04-06 13:45:00,582.12,582.24,581.71,581.71,300.507,2025-04-06 13:45:59.999,174901.66145,1124,79.716,46396.30936,0
13786,2025-04-06 13:46:00,581.71,581.71,580.57,580.94,1254.107,2025-04-06 13:46:59.999,728675.50713,3371,623.811,362452.28355,0
13787,2025-04-06 13:47:00,580.95,581.17,580.8,580.92,175.758,2025-04-06 13:47:59.999,102103.59926,1292,124.579,72371.48292,0
13788,2025-04-06 13:48:00,580.92,581.3,580.92,581.14,322.469,2025-04-06 13:48:59.999,187381.27392,1150,295.607,171771.26778,0
13789,2025-04-06 13:49:00,581.14,582.3,581.13,582.3,216.014,2025-04-06 13:49:59.999,125674.82643,1263,148.586,86442.27076,0
13790,2025-04-06 13:50:00,582.3,582.34,581.52,581.67,92.778,2025-04-06 13:50:59.999,53979.99235,1485,46.964,27321.45056,0
13791,2025-04-06 13:51:00,581.67,581.67,581.01,581.01,58.564,2025-04-06 13:51:59.999,34048.624,1215,20.381,11849.49568,0
13792,2025-04-06 13:52:00,581.0,581.53,580.92,581.26,410.287,2025-04-06 13:52:59.999,238443.10996,1376,91.687,53286.81571,0
13793,2025-04-06 13:53:00,581.25,581.25,580.01,580.5,835.604,2025-04-06 13:53:59.999,485002.98955,2721,334.853,194320.98572,0
13794,2025-04-06 13:54:00,580.5,580.6,580.12,580.6,127.569,2025-04-06 13:54:59.999,74032.7601,1149,47.379,27497.74012,0
13795,2025-04-06 13:55:00,580.6,581.15,580.37,580.91,178.574,2025-04-06 13:55:59.999,103716.91436,1302,113.118,65709.1688,0
13796,2025-04-06 13:56:00,580.91,581.2,580.59,580.59,122.632,2025-04-06 13:56:59.999,71237.66215,1185,46.952,27279.19705,0
13797,2025-04-06 13:57:00,580.59,580.59,580.12,580.21,419.504,2025-04-06 13:57:59.999,243466.99855,1565,106.157,61604.48374,0
13798,2025-04-06 13:58:00,580.22,580.3,579.82,580.04,3602.219,2025-04-06 13:58:59.999,2089338.74624,2743,441.926,256318.76393,0
13799,2025-04-06 13:59:00,580.05,580.16,579.95,580.16,179.383,2025-04-06 13:59:59.999,104045.29537,698,88.166,51137.44416,0
13800,2025-04-06 14:00:00,580.16,580.63,579.87,580.63,202.138,2025-04-06 14:00:59.999,117261.81022,1476,123.912,71880.26995,0
13801,2025-04-06 14:01:00,580.63,580.63,579.8,580.09,172.703,2025-04-06 14:01:59.999,100179.09248,873,99.557,57747.24068,0
13802,2025-04-06 14:02:00,580.09,580.8,580.0,580.64,157.708,2025-04-06 14:02:59.999,91528.01701,796,105.244,61069.7639,0
13803,2025-04-06 14:03:00,580.64,580.93,579.91,580.33,404.821,2025-04-06 14:03:59.999,235043.1085,1276,285.767,165935.44767,0
13804,2025-04-06 14:04:00,580.34,580.39,579.77,579.91,454.445,2025-04-06 14:04:59.999,263566.76201,1251,112.951,65512.14429,0
13805,2025-04-06 14:05:00,579.91,579.92,579.19,579.71,308.627,2025-04-06 14:05:59.999,178817.46259,1926,168.203,97451.24438,0
13806,2025-04-06 14:06:00,579.7,579.9,579.32,579.79,154.352,2025-04-06 14:06:59.999,89459.83751,1605,82.256,47673.44321,0
13807,2025-04-06 14:07:00,579.79,580.72,579.78,580.72,77.151,2025-04-06 14:07:59.999,44765.55183,981,55.873,32418.86702,0
13808,2025-04-06 14:08:00,580.71,581.34,580.6,581.21,226.792,2025-04-06 14:08:59.999,131768.17272,1570,130.427,75774.79287,0
13809,2025-04-06 14:09:00,581.2,581.6,581.13,581.47,285.766,2025-04-06 14:09:59.999,166143.56061,2064,130.561,75904.57402,0
13810,2025-04-06 14:10:00,581.46,581.66,581.03,581.66,100.471,2025-04-06 14:10:59.999,58414.58503,1059,42.573,24751.79121,0
13811,2025-04-06 14:11:00,581.66,582.3,581.51,582.22,227.026,2025-04-06 14:11:59.999,132158.92479,946,151.077,87952.54882,0
13812,2025-04-06 14:12:00,582.22,582.52,582.0,582.51,277.956,2025-04-06 14:12:59.999,161852.70318,1305,162.616,94697.73513,0
13813,2025-04-06 14:13:00,582.51,582.91,582.45,582.76,300.612,2025-04-06 14:13:59.999,175164.2014,1077,129.878,75667.82506,0
13814,2025-04-06 14:14:00,582.77,583.07,582.6,583.07,109.474,2025-04-06 14:14:59.999,63806.66399,963,69.49,40503.87974,0
13815,2025-04-06 14:15:00,583.06,583.06,582.4,582.46,68.34,2025-04-06 14:15:59.999,39820.36658,975,15.159,8832.18711,0
13816,2025-04-06 14:16:00,582.45,582.54,581.71,581.81,131.699,2025-04-06 14:16:59.999,76684.50135,1030,30.543,17783.5663,0
13817,2025-04-06 14:17:00,581.81,582.25,581.6,581.61,93.888,2025-04-06 14:17:59.999,54639.48928,977,27.559,16038.13873,0
13818,2025-04-06 14:18:00,581.61,582.04,581.61,581.84,44.776,2025-04-06 14:18:59.999,26052.63285,591,19.201,11171.07731,0
13819,2025-04-06 14:19:00,581.85,582.06,581.69,581.69,66.686,2025-04-06 14:19:59.999,38805.6004,611,38.772,22563.60172,0
13820,2025-04-06 14:20:00,581.69,581.87,581.1,581.11,105.868,2025-04-06 14:20:59.999,61555.45322,916,41.692,24246.29361,0
13821,2025-04-06 14:21:00,581.11,581.28,581.0,581.0,55.558,2025-04-06 14:21:59.999,32287.09568,547,29.52,17154.87105,0
13822,2025-04-06 14:22:00,581.0,581.18,580.8,580.82,164.407,2025-04-06 14:22:59.999,95523.36705,655,37.336,21689.81741,0
13823,2025-04-06 14:23:00,580.82,581.03,580.57,580.91,273.725,2025-04-06 14:23:59.999,158974.12157,682,208.1,120860.3103,0
13824,2025-04-06 14:24:00,580.9,581.14,580.8,580.8,31.617,2025-04-06 14:24:59.999,18368.8358,450,10.72,6227.88243,0
13825,2025-04-06 14:25:00,580.81,580.99,580.5,580.85,95.38,2025-04-06 14:25:59.999,55389.91219,704,33.238,19304.27524,0
13826,2025-04-06 14:26:00,580.85,580.95,580.44,580.44,265.038,2025-04-06 14:26:59.999,153893.15296,670,44.558,25878.2954,0
13827,2025-04-06 14:27:00,580.44,580.49,580.17,580.4,342.142,2025-04-06 14:27:59.999,198525.11875,776,271.483,157520.33841,0
13828,2025-04-06 14:28:00,580.39,580.4,580.0,580.01,144.41,2025-04-06 14:28:59.999,83772.31386,555,96.287,55854.9014,0
13829,2025-04-06 14:29:00,580.01,580.22,580.0,580.18,54.137,2025-04-06 14:29:59.999,31404.60799,373,37.66,21845.7318,0
13830,2025-04-06 14:30:00,580.18,580.26,580.01,580.17,119.744,2025-04-06 14:30:59.999,69469.52831,721,56.33,32677.66624,0
13831,2025-04-06 14:31:00,580.17,580.57,580.12,580.47,86.523,2025-04-06 14:31:59.999,50219.60245,891,69.002,40049.78729,0
13832,2025-04-06 14:32:00,580.47,580.47,580.1,580.18,119.474,2025-04-06 14:32:59.999,69318.83167,753,51.744,30020.05808,0
13833,2025-04-06 14:33:00,580.17,580.88,580.17,580.52,114.092,2025-04-06 14:33:59.999,66249.25019,775,87.443,50775.70801,0
13834,2025-04-06 14:34:00,580.51,580.82,580.51,580.79,124.693,2025-04-06 14:34:59.999,72412.26894,598,35.776,20773.87157,0
13835,2025-04-06 14:35:00,580.8,581.01,580.6,580.92,66.392,2025-04-06 14:35:59.999,38563.20749,587,40.878,23744.75178,0
13836,2025-04-06 14:36:00,580.92,581.42,580.92,581.42,67.584,2025-04-06 14:36:59.999,39278.10911,808,48.044,27922.71962,0
13837,2025-04-06 14:37:00,581.42,581.56,581.41,581.55,79.348,2025-04-06 14:37:59.999,46140.7457,454,62.059,36087.23564,0
13838,2025-04-06 14:38:00,581.55,581.8,581.49,581.8,34.827,2025-04-06 14:38:59.999,20255.14882,462,22.129,12870.20308,0
13839,2025-04-06 14:39:00,581.8,581.9,581.6,581.61,105.917,2025-04-06 14:39:59.999,61614.75949,559,57.962,33716.56421,0
13840,2025-04-06 14:40:00,581.6,581.6,581.0,581.04,144.674,2025-04-06 14:40:59.999,84084.00994,824,76.978,44736.42917,0
13841,2025-04-06 14:41:00,581.04,581.42,581.04,581.39,37.498,2025-04-06 14:41:59.999,21796.5762,540,26.758,15553.37988,0
13842,2025-04-06 14:42:00,581.39,581.6,581.26,581.59,51.444,2025-04-06 14:42:59.999,29907.93421,470,36.082,20976.65671,0
13843,2025-04-06 14:43:00,581.6,581.88,581.59,581.87,25.103,2025-04-06 14:43:59.999,14604.22293,373,19.168,11151.25277,0
13844,2025-04-06 14:44:00,581.88,582.1,581.87,582.1,52.176,2025-04-06 14:44:59.999,30366.47833,359,47.741,27785.34734,0
13845,2025-04-06 14:45:00,582.1,582.24,581.79,582.23,91.581,2025-04-06 14:45:59.999,53308.42115,708,64.724,37676.45251,0
13846,2025-04-06 14:46:00,582.23,582.86,582.22,582.72,105.263,2025-04-06 14:46:59.999,61317.90176,797,93.239,54314.04798,0
13847,2025-04-06 14:47:00,582.72,583.22,582.72,583.22,67.636,2025-04-06 14:47:59.999,39429.28361,594,41.707,24313.80964,0
13848,2025-04-06 14:48:00,583.22,583.91,583.1,583.5,347.817,2025-04-06 14:48:59.999,202991.42577,1052,273.443,159588.72954,0
13849,2025-04-06 14:49:00,583.5,583.5,583.0,583.49,191.054,2025-04-06 14:49:59.999,111432.78911,889,34.264,19986.7202,0
13850,2025-04-06 14:50:00,583.49,583.69,583.3,583.65,61.839,2025-04-06 14:50:59.999,36080.08632,755,34.674,20231.25757,0
13851,2025-04-06 14:51:00,583.66,583.8,583.65,583.67,59.162,2025-04-06 14:51:59.999,34533.27972,416,33.594,19608.70741,0
13852,2025-04-06 14:52:00,583.67,583.67,583.01,583.33,113.935,2025-04-06 14:52:59.999,66455.82443,682,31.79,18541.65359,0
13853,2025-04-06 14:53:00,583.34,583.34,582.83,582.84,57.31,2025-04-06 14:53:59.999,33420.14326,587,18.944,11046.97797,0
13854,2025-04-06 14:54:00,582.84,582.9,582.65,582.89,43.165,2025-04-06 14:54:59.999,25154.59807,481,29.618,17260.13108,0
13855,2025-04-06 14:55:00,582.89,582.9,582.71,582.72,25.756,2025-04-06 14:55:59.999,15011.54915,287,9.276,5406.44036,0
13856,2025-04-06 14:56:00,582.71,582.71,582.37,582.64,115.471,2025-04-06 14:56:59.999,67269.23685,561,40.56,23627.58138,0
13857,2025-04-06 14:57:00,582.64,582.68,582.33,582.68,152.857,2025-04-06 14:57:59.999,89028.662,528,72.07,41974.11855,0
13858,2025-04-06 14:58:00,582.68,583.0,582.68,582.96,70.718,2025-04-06 14:58:59.999,41222.13079,356,47.33,27590.37752,0
13859,2025-04-06 14:59:00,582.95,583.36,582.95,583.36,52.499,2025-04-06 14:59:59.999,30617.66474,387,41.355,24118.70382,0
13860,2025-04-06 15:00:00,583.36,583.36,582.9,582.96,77.438,2025-04-06 15:00:59.999,45153.94772,569,36.018,20999.48648,0
13861,2025-04-06 15:01:00,582.95,583.6,582.66,583.33,157.056,2025-04-06 15:01:59.999,91554.54243,945,111.986,65277.97705,0
13862,2025-04-06 15:02:00,583.33,583.33,582.57,582.59,77.358,2025-04-06 15:02:59.999,45094.72559,639,22.776,13280.27362,0
13863,2025-04-06 15:03:00,582.59,582.6,582.41,582.41,51.909,2025-04-06 15:03:59.999,30236.06113,497,17.955,10457.77727,0
13864,2025-04-06 15:04:00,582.42,582.42,582.22,582.34,82.793,2025-04-06 15:04:59.999,48213.7676,445,37.387,21772.25506,0
13865,2025-04-06 15:05:00,582.35,582.46,581.93,581.93,124.177,2025-04-06 15:05:59.999,72293.53298,806,47.872,27877.98035,0
13866,2025-04-06 15:06:00,581.93,581.93,581.6,581.6,211.063,2025-04-06 15:06:59.999,122784.99578,442,145.528,84658.64977,0
13867,2025-04-06 15:07:00,581.61,581.61,581.46,581.46,161.508,2025-04-06 15:07:59.999,93919.25837,370,60.612,35247.19639,0
13868,2025-04-06 15:08:00,581.46,581.46,581.16,581.16,59.608,2025-04-06 15:08:59.999,34652.92046,311,11.129,6469.97133,0
13869,2025-04-06 15:09:00,581.15,581.15,580.82,580.97,91.38,2025-04-06 15:09:59.999,53092.62165,512,24.744,14376.78954,0
13870,2025-04-06 15:10:00,580.96,580.96,580.73,580.8,99.145,2025-04-06 15:10:59.999,57588.49807,371,49.031,28480.47995,0
13871,2025-04-06 15:11:00,580.81,580.81,580.32,580.32,92.842,2025-04-06 15:11:59.999,53897.99745,406,12.438,7221.57305,0
13872,2025-04-06 15:12:00,580.33,580.55,580.32,580.34,138.455,2025-04-06 15:12:59.999,80364.19758,420,76.921,44644.9115,0
13873,2025-04-06 15:13:00,580.34,580.89,580.23,580.81,107.279,2025-04-06 15:13:59.999,62270.38578,611,45.082,26168.37387,0
13874,2025-04-06 15:14:00,580.8,581.3,580.75,581.29,61.58,2025-04-06 15:14:59.999,35776.83464,460,42.537,24713.56606,0
13875,2025-04-06 15:15:00,581.29,581.29,581.03,581.2,55.731,2025-04-06 15:15:59.999,32389.14625,488,34.905,20284.15256,0
13876,2025-04-06 15:16:00,581.19,581.2,580.8,580.86,50.784,2025-04-06 15:16:59.999,29509.95588,531,14.062,8171.27896,0
13877,2025-04-06 15:17:00,580.86,581.44,580.85,581.41,74.384,2025-04-06 15:17:59.999,43228.66643,430,62.28,36193.25321,0
13878,2025-04-06 15:18:00,581.41,581.6,581.21,581.31,40.811,2025-04-06 15:18:59.999,23729.31549,489,24.552,14274.60932,0
13879,2025-04-06 15:19:00,581.3,581.31,581.0,581.01,47.144,2025-04-06 15:19:59.999,27398.21759,442,14.803,8603.303,0
13880,2025-04-06 15:20:00,581.0,581.0,580.68,580.71,91.563,2025-04-06 15:20:59.999,53180.61896,465,23.711,13770.30472,0
13881,2025-04-06 15:21:00,580.71,580.71,580.5,580.69,179.827,2025-04-06 15:21:59.999,104401.13652,868,136.723,79376.81248,0
13882,2025-04-06 15:22:00,580.68,580.69,580.56,580.63,31.353,2025-04-06 15:22:59.999,18203.99953,420,11.25,6531.9388,0
13883,2025-04-06 15:23:00,580.64,580.67,580.42,580.43,33.744,2025-04-06 15:23:59.999,19589.50576,366,12.673,7357.96191,0
13884,2025-04-06 15:24:00,580.43,580.6,580.38,580.59,69.921,2025-04-06 15:24:59.999,40585.83567,506,48.912,28390.29573,0
13885,2025-04-06 15:25:00,580.59,580.75,580.44,580.45,56.591,2025-04-06 15:25:59.999,32856.95835,566,23.413,13593.30338,0
13886,2025-04-06 15:26:00,580.44,580.66,580.44,580.53,77.81,2025-04-06 15:26:59.999,45174.71897,638,17.207,9989.36677,0
13887,2025-04-06 15:27:00,580.54,580.56,580.43,580.52,42.971,2025-04-06 15:27:59.999,24944.55645,405,13.486,7828.33486,0
13888,2025-04-06 15:28:00,580.52,580.6,580.4,580.41,47.841,2025-04-06 15:28:59.999,27771.0194,313,8.648,5020.28766,0
13889,2025-04-06 15:29:00,580.41,580.41,580.1,580.15,163.105,2025-04-06 15:29:59.999,94634.06094,468,53.82,31222.45401,0
13890,2025-04-06 15:30:00,580.15,580.47,580.02,580.41,327.693,2025-04-06 15:30:59.999,190133.74979,903,39.16,22723.11418,0
13891,2025-04-06 15:31:00,580.42,580.5,580.19,580.5,276.92,2025-04-06 15:31:59.999,160704.22077,801,110.748,64269.04502,0
13892,2025-04-06 15:32:00,580.5,580.5,580.3,580.5,61.229,2025-04-06 15:32:59.999,35538.14466,390,32.797,19034.7134,0
13893,2025-04-06 15:33:00,580.5,580.6,580.24,580.4,135.64,2025-04-06 15:33:59.999,78720.88783,714,74.335,43137.13944,0
13894,2025-04-06 15:34:00,580.4,580.4,580.28,580.3,178.993,2025-04-06 15:34:59.999,103872.61902,292,123.417,71618.91799,0
13895,2025-04-06 15:35:00,580.3,580.7,580.29,580.58,117.178,2025-04-06 15:35:59.999,68020.88702,763,40.889,23730.56012,0
13896,2025-04-06 15:36:00,580.58,580.7,580.47,580.54,35.48,2025-04-06 15:36:59.999,20598.64405,333,19.949,11582.16284,0
13897,2025-04-06 15:37:00,580.54,580.89,580.51,580.88,33.976,2025-04-06 15:37:59.999,19729.18839,496,20.996,12192.63231,0
13898,2025-04-06 15:38:00,580.88,580.89,580.55,580.57,74.793,2025-04-06 15:38:59.999,43430.04305,382,42.215,24512.3491,0
13899,2025-04-06 15:39:00,580.58,580.58,580.47,580.48,46.231,2025-04-06 15:39:59.999,26839.17693,246,12.928,7505.44416,0
13900,2025-04-06 15:40:00,580.48,580.91,580.32,580.91,53.652,2025-04-06 15:40:59.999,31155.42626,550,33.494,19452.69866,0
13901,2025-04-06 15:41:00,580.9,581.1,580.86,581.09,92.74,2025-04-06 15:41:59.999,53874.73801,389,74.229,43120.59067,0
13902,2025-04-06 15:42:00,581.09,581.55,581.09,581.23,405.475,2025-04-06 15:42:59.999,235722.6325,652,281.009,163368.77881,0
13903,2025-04-06 15:43:00,581.24,581.5,581.23,581.49,35.703,2025-04-06 15:43:59.999,20757.33225,377,28.429,16528.43705,0
13904,2025-04-06 15:44:00,581.5,581.61,581.43,581.44,22.186,2025-04-06 15:44:59.999,12902.00404,303,12.356,7185.53492,0
13905,2025-04-06 15:45:00,581.44,581.44,581.2,581.2,96.717,2025-04-06 15:45:59.999,56225.53286,377,6.077,3532.52485,0
13906,2025-04-06 15:46:00,581.2,581.7,581.2,581.64,47.88,2025-04-06 15:46:59.999,27844.61926,626,34.637,20142.05721,0
13907,2025-04-06 15:47:00,581.64,581.64,581.45,581.47,74.902,2025-04-06 15:47:59.999,43560.49427,350,20.438,11886.36107,0
13908,2025-04-06 15:48:00,581.46,581.6,581.46,581.59,42.649,2025-04-06 15:48:59.999,24802.79651,252,23.477,13653.7557,0
13909,2025-04-06 15:49:00,581.6,581.73,581.59,581.73,65.432,2025-04-06 15:49:59.999,38058.71159,283,40.302,23440.76149,0
13910,2025-04-06 15:50:00,581.73,581.75,581.61,581.71,137.909,2025-04-06 15:50:59.999,80217.63536,385,74.691,43442.43915,0
13911,2025-04-06 15:51:00,581.71,581.78,581.67,581.78,9.679,2025-04-06 15:51:59.999,5630.75868,195,7.794,4534.18856,0
13912,2025-04-06 15:52:00,581.78,581.78,581.52,581.7,70.986,2025-04-06 15:52:59.999,41285.46912,464,42.051,24456.41654,0
13913,2025-04-06 15:53:00,581.69,581.69,581.26,581.46,95.326,2025-04-06 15:53:59.999,55424.42598,559,17.595,10230.81689,0
13914,2025-04-06 15:54:00,581.45,581.5,581.45,581.5,10.936,2025-04-06 15:54:59.999,6358.98814,145,7.875,4579.12785,0
13915,2025-04-06 15:55:00,581.49,581.6,581.4,581.59,44.389,2025-04-06 15:55:59.999,25811.48139,398,37.677,21908.61787,0
13916,2025-04-06 15:56:00,581.6,581.67,581.3,581.32,35.613,2025-04-06 15:56:59.999,20711.25823,435,9.539,5546.80082,0
13917,2025-04-06 15:57:00,581.32,581.45,581.32,581.45,23.405,2025-04-06 15:57:59.999,13608.35788,256,13.152,7646.8777,0
13918,2025-04-06 15:58:00,581.45,581.52,581.2,581.2,50.175,2025-04-06 15:58:59.999,29167.81778,460,10.956,6369.95689,0
13919,2025-04-06 15:59:00,581.2,581.4,581.2,581.24,60.644,2025-04-06 15:59:59.999,35250.43316,348,48.926,28439.41459,0
13920,2025-04-06 16:00:00,581.24,581.24,580.99,581.0,68.784,2025-04-06 16:00:59.999,39970.20225,560,15.598,9063.49426,0
13921,2025-04-06 16:01:00,580.99,580.99,580.71,580.72,70.758,2025-04-06 16:01:59.999,41098.28919,612,29.054,16875.67823,0
13922,2025-04-06 16:02:00,580.72,580.99,580.66,580.69,458.156,2025-04-06 16:02:59.999,266092.02403,530,87.639,50896.45314,0
13923,2025-04-06 16:03:00,580.7,580.7,580.4,580.4,171.304,2025-04-06 16:03:59.999,99447.05191,354,30.129,17488.59772,0
13924,2025-04-06 16:04:00,580.4,580.4,580.17,580.2,140.707,2025-04-06 16:04:59.999,81644.58258,342,27.853,16162.24709,0
13925,2025-04-06 16:05:00,580.2,580.39,580.15,580.22,554.148,2025-04-06 16:05:59.999,321522.41851,500,521.793,302746.31813,0
13926,2025-04-06 16:06:00,580.22,580.3,580.22,580.28,46.219,2025-04-06 16:06:59.999,26819.94544,252,19.433,11276.54195,0
13927,2025-04-06 16:07:00,580.28,580.38,580.22,580.37,40.759,2025-04-06 16:07:59.999,23651.26624,290,26.547,15404.61312,0
13928,2025-04-06 16:08:00,580.38,580.48,580.0,580.0,402.187,2025-04-06 16:08:59.999,233299.74801,891,216.265,125448.83993,0
13929,2025-04-06 16:09:00,580.01,580.17,580.0,580.16,120.348,2025-04-06 16:09:59.999,69806.53434,580,36.2,20997.50034,0
13930,2025-04-06 16:10:00,580.15,580.26,579.69,579.85,683.186,2025-04-06 16:10:59.999,396283.42093,960,452.8,262664.92506,0
13931,2025-04-06 16:11:00,579.84,580.35,579.8,579.8,567.786,2025-04-06 16:11:59.999,329391.34388,750,445.243,258331.94502,0
13932,2025-04-06 16:12:00,579.81,579.98,579.78,579.84,44.569,2025-04-06 16:12:59.999,25841.92393,408,18.4,10668.64877,0
13933,2025-04-06 16:13:00,579.85,580.17,579.84,580.06,46.817,2025-04-06 16:13:59.999,27156.01702,434,30.733,17826.61508,0
13934,2025-04-06 16:14:00,580.06,580.13,579.8,579.8,96.266,2025-04-06 16:14:59.999,55833.96563,327,4.423,2565.12301,0
13935,2025-04-06 16:15:00,579.8,579.99,579.8,579.82,74.052,2025-04-06 16:15:59.999,42942.48055,434,23.548,13653.65093,0
13936,2025-04-06 16:16:00,579.82,580.28,579.81,580.11,71.385,2025-04-06 16:16:59.999,41407.47567,513,48.648,28215.00979,0
13937,2025-04-06 16:17:00,580.1,580.19,579.82,579.82,114.582,2025-04-06 16:17:59.999,66458.17845,551,74.627,43285.83992,0
13938,2025-04-06 16:18:00,579.82,579.98,579.5,579.51,108.93,2025-04-06 16:18:59.999,63153.23558,632,46.905,27196.29253,0
13939,2025-04-06 16:19:00,579.51,579.6,578.87,578.88,390.095,2025-04-06 16:19:59.999,225899.69276,1013,73.34,42468.3091,0
13940,2025-04-06 16:20:00,578.88,579.04,578.87,579.03,81.7,2025-04-06 16:20:59.999,47298.25318,264,44.956,26027.2203,0
13941,2025-04-06 16:21:00,579.04,579.3,578.88,579.29,200.355,2025-04-06 16:21:59.999,116017.0699,583,27.983,16205.79555,0
13942,2025-04-06 16:22:00,579.28,579.3,579.0,579.1,57.267,2025-04-06 16:22:59.999,33168.23589,677,11.954,6923.22088,0
13943,2025-04-06 16:23:00,579.09,579.4,579.01,579.4,31.591,2025-04-06 16:23:59.999,18296.76692,394,19.096,11060.83284,0
13944,2025-04-06 16:24:00,579.39,579.85,579.39,579.84,41.338,2025-04-06 16:24:59.999,23961.19953,535,28.236,16365.63153,0
13945,2025-04-06 16:25:00,579.85,580.3,579.84,580.13,75.518,2025-04-06 16:25:59.999,43809.43895,457,53.265,30897.92533,0
13946,2025-04-06 16:26:00,580.14,580.29,579.93,579.93,145.966,2025-04-06 16:26:59.999,84678.30217,444,25.672,14893.81212,0
13947,2025-04-06 16:27:00,579.93,580.1,579.93,580.1,234.727,2025-04-06 16:27:59.999,136147.97836,373,83.795,48601.39721,0
13948,2025-04-06 16:28:00,580.1,580.2,580.08,580.09,337.926,2025-04-06 16:28:59.999,196040.44434,283,94.612,54885.78997,0
13949,2025-04-06 16:29:00,580.09,580.09,579.54,579.55,86.235,2025-04-06 16:29:59.999,49998.47192,471,24.585,14253.6385,0
13950,2025-04-06 16:30:00,579.55,579.79,579.55,579.61,99.448,2025-04-06 16:30:59.999,57647.1605,560,46.006,26666.44231,0
13951,2025-04-06 16:31:00,579.61,579.73,579.4,579.41,94.513,2025-04-06 16:31:59.999,54782.0313,540,33.975,19694.00375,0
13952,2025-04-06 16:32:00,579.41,579.41,579.1,579.11,238.412,2025-04-06 16:32:59.999,138100.97188,682,16.014,9276.12423,0
13953,2025-04-06 16:33:00,579.1,579.11,578.78,578.8,101.311,2025-04-06 16:33:59.999,58655.88084,569,8.78,5083.6288,0
13954,2025-04-06 16:34:00,578.81,578.81,577.78,578.13,914.845,2025-04-06 16:34:59.999,528931.98911,1936,93.048,53798.60767,0
13955,2025-04-06 16:35:00,578.12,578.17,577.8,577.8,189.302,2025-04-06 16:35:59.999,109431.60526,687,31.087,17970.11307,0
13956,2025-04-06 16:36:00,577.8,577.95,577.71,577.89,689.852,2025-04-06 16:36:59.999,398638.68615,935,335.841,194062.36407,0
13957,2025-04-06 16:37:00,577.9,578.06,577.61,577.79,1206.494,2025-04-06 16:37:59.999,697257.48018,866,667.349,385674.17359,0
13958,2025-04-06 16:38:00,577.79,577.8,577.78,577.8,67.727,2025-04-06 16:38:59.999,39132.33716,211,43.102,24904.26955,0
13959,2025-04-06 16:39:00,577.8,577.8,577.69,577.69,174.757,2025-04-06 16:39:59.999,100966.01031,342,52.008,30047.143,0
13960,2025-04-06 16:40:00,577.69,577.8,577.69,577.71,358.79,2025-04-06 16:40:59.999,207296.88979,436,116.255,67169.37221,0
13961,2025-04-06 16:41:00,577.71,577.71,577.57,577.57,289.653,2025-04-06 16:41:59.999,167312.95507,818,23.205,13404.28747,0
13962,2025-04-06 16:42:00,577.57,577.58,576.28,576.39,1430.948,2025-04-06 16:42:59.999,825349.91887,2241,559.813,322749.21773,0
13963,2025-04-06 16:43:00,576.4,576.4,575.92,576.3,805.261,2025-04-06 16:43:59.999,463987.96573,2162,297.473,171396.8251,0
13964,2025-04-06 16:44:00,576.31,576.39,575.91,576.13,486.149,2025-04-06 16:44:59.999,280091.58178,1247,237.154,136633.88768,0
13965,2025-04-06 16:45:00,576.13,576.2,575.69,575.7,510.187,2025-04-06 16:45:59.999,293896.41473,889,274.147,157939.81648,0
13966,2025-04-06 16:46:00,575.69,575.85,575.4,575.65,508.985,2025-04-06 16:46:59.999,292993.38344,1817,223.498,128657.85445,0
13967,2025-04-06 16:47:00,575.65,576.19,575.63,575.8,400.921,2025-04-06 16:47:59.999,230927.5091,1329,165.058,95062.75284,0
13968,2025-04-06 16:48:00,575.81,575.95,575.53,575.94,1132.253,2025-04-06 16:48:59.999,652000.44532,1463,851.781,490505.67705,0
13969,2025-04-06 16:49:00,575.94,576.6,575.94,576.5,193.896,2025-04-06 16:49:59.999,111774.60328,776,57.53,33155.37046,0
13970,2025-04-06 16:50:00,576.5,576.68,576.39,576.4,256.882,2025-04-06 16:50:59.999,148103.4022,807,52.693,30378.75728,0
13971,2025-04-06 16:51:00,576.4,576.4,575.55,575.74,334.98,2025-04-06 16:51:59.999,192930.97141,940,26.313,15150.23683,0
13972,2025-04-06 16:52:00,575.74,576.02,575.73,575.86,1082.295,2025-04-06 16:52:59.999,623178.75107,699,932.66,537001.77053,0
13973,2025-04-06 16:53:00,575.87,575.92,575.71,575.77,181.225,2025-04-06 16:53:59.999,104354.47371,554,63.314,36456.05489,0
13974,2025-04-06 16:54:00,575.77,575.87,575.64,575.7,269.284,2025-04-06 16:54:59.999,155042.35374,463,50.328,28974.5542,0
13975,2025-04-06 16:55:00,575.69,575.7,575.49,575.49,199.545,2025-04-06 16:55:59.999,114844.79067,425,48.404,27859.29157,0
13976,2025-04-06 16:56:00,575.5,575.5,575.2,575.42,654.096,2025-04-06 16:56:59.999,376361.32578,970,353.478,203388.65021,0
13977,2025-04-06 16:57:00,575.42,575.45,575.32,575.44,467.28,2025-04-06 16:57:59.999,268892.76079,460,330.817,190367.82417,0
13978,2025-04-06 16:58:00,575.44,575.44,575.14,575.18,407.612,2025-04-06 16:58:59.999,234485.38178,684,35.255,20282.04445,0
13979,2025-04-06 16:59:00,575.19,575.19,574.25,574.78,3210.039,2025-04-06 16:59:59.999,1844624.83491,3949,1660.545,954067.94453,0
13980,2025-04-06 17:00:00,574.77,574.77,573.91,574.37,731.751,2025-04-06 17:00:59.999,420281.58668,1970,97.41,55943.32882,0
13981,2025-04-06 17:01:00,574.38,574.9,574.05,574.39,1447.511,2025-04-06 17:01:59.999,831648.46437,1758,967.755,556075.87605,0
13982,2025-04-06 17:02:00,574.4,574.5,574.13,574.17,619.636,2025-04-06 17:02:59.999,355907.35584,1091,270.432,155337.23916,0
13983,2025-04-06 17:03:00,574.17,574.18,573.48,573.49,483.448,2025-04-06 17:03:59.999,277376.45783,1157,98.554,56556.09857,0
13984,2025-04-06 17:04:00,573.48,573.9,573.48,573.7,1094.658,2025-04-06 17:04:59.999,627950.86769,991,926.003,531193.55995,0
13985,2025-04-06 17:05:00,573.7,574.91,573.69,574.18,1226.226,2025-04-06 17:05:59.999,703792.78875,2012,1010.625,579923.39626,0
13986,2025-04-06 17:06:00,574.18,574.44,574.11,574.24,342.967,2025-04-06 17:06:59.999,196974.47946,917,287.621,165190.91715,0
13987,2025-04-06 17:07:00,574.25,574.25,574.19,574.19,509.952,2025-04-06 17:07:59.999,292833.44297,598,410.44,235690.80578,0
13988,2025-04-06 17:08:00,574.19,574.24,573.79,573.8,297.002,2025-04-06 17:08:59.999,170506.18263,1149,106.869,61360.28272,0
13989,2025-04-06 17:09:00,573.8,573.8,573.51,573.7,190.568,2025-04-06 17:09:59.999,109325.88189,810,31.39,18006.55141,0
13990,2025-04-06 17:10:00,573.7,573.7,573.24,573.25,287.905,2025-04-06 17:10:59.999,165118.04001,1169,57.435,32940.52074,0
13991,2025-04-06 17:11:00,573.25,573.35,573.04,573.04,545.07,2025-04-06 17:11:59.999,312476.81534,1154,164.936,94547.99411,0
13992,2025-04-06 17:12:00,573.05,573.09,572.34,572.78,1528.252,2025-04-06 17:12:59.999,875483.56901,1994,348.633,199645.21286,0
13993,2025-04-06 17:13:00,572.79,572.97,572.63,572.88,430.958,2025-04-06 17:13:59.999,246906.15355,1160,325.401,186439.28437,0
13994,2025-04-06 17:14:00,572.87,572.88,572.63,572.64,257.798,2025-04-06 17:14:59.999,147654.81174,956,49.766,28504.65535,0
13995,2025-04-06 17:15:00,572.64,572.88,572.37,572.5,1410.048,2025-04-06 17:15:59.999,807302.0182,1395,852.06,487814.15882,0
13996,2025-04-06 17:16:00,572.5,572.84,572.38,572.66,900.603,2025-04-06 17:16:59.999,515667.48485,1201,496.568,284298.37998,0
13997,2025-04-06 17:17:00,572.66,573.08,572.52,572.61,302.556,2025-04-06 17:17:59.999,173303.38729,1073,141.633,81133.69978,0
13998,2025-04-06 17:18:00,572.61,572.74,572.49,572.51,135.83,2025-04-06 17:18:59.999,77771.52676,671,55.547,31804.25626,0
13999,2025-04-06 17:19:00,572.51,573.06,572.5,573.06,1040.776,2025-04-06 17:19:59.999,595895.84482,1197,1006.259,576130.62329,0
14000,2025-04-06 17:20:00,573.06,573.4,572.82,573.39,1879.818,2025-04-06 17:20:59.999,1077598.89697,1127,1753.916,1005431.16756,0
14001,2025-04-06 17:21:00,573.38,573.57,572.81,572.84,952.206,2025-04-06 17:21:59.999,545891.9647,1310,380.061,217891.90062,0
14002,2025-04-06 17:22:00,572.83,572.95,572.39,572.4,131.151,2025-04-06 17:22:59.999,75101.58079,843,26.817,15355.00636,0
14003,2025-04-06 17:23:00,572.4,572.82,572.4,572.52,364.64,2025-04-06 17:23:59.999,208829.09726,1043,35.054,20072.5624,0
14004,2025-04-06 17:24:00,572.52,572.63,572.32,572.63,342.24,2025-04-06 17:24:59.999,195956.44511,849,255.947,146553.49266,0
14005,2025-04-06 17:25:00,572.63,572.63,572.57,572.57,100.414,2025-04-06 17:25:59.999,57499.11217,376,49.054,28089.62768,0
14006,2025-04-06 17:26:00,572.57,572.58,572.33,572.33,585.241,2025-04-06 17:26:59.999,335055.84548,400,22.749,13022.6553,0
14007,2025-04-06 17:27:00,572.33,572.33,570.5,570.85,2589.008,2025-04-06 17:27:59.999,1478631.27119,5633,1054.092,601899.2441,0
14008,2025-04-06 17:28:00,570.85,571.43,570.6,570.99,977.595,2025-04-06 17:28:59.999,558306.72424,2285,671.475,383473.65159,0
14009,2025-04-06 17:29:00,571.0,571.14,570.59,570.79,123.419,2025-04-06 17:29:59.999,70455.21848,1298,43.252,24690.94211,0
14010,2025-04-06 17:30:00,570.79,570.79,570.35,570.46,456.028,2025-04-06 17:30:59.999,260199.05954,2233,142.62,81367.97808,0
14011,2025-04-06 17:31:00,570.46,570.72,570.26,570.27,985.101,2025-04-06 17:31:59.999,561846.1318,1792,813.8,464131.81987,0
14012,2025-04-06 17:32:00,570.27,570.31,570.09,570.23,381.854,2025-04-06 17:32:59.999,217743.78629,1112,161.766,92246.1753,0
14013,2025-04-06 17:33:00,570.24,570.24,570.0,570.0,914.516,2025-04-06 17:33:59.999,521309.10291,1387,155.203,88486.93686,0
14014,2025-04-06 17:34:00,570.0,570.15,569.19,569.65,1061.686,2025-04-06 17:34:59.999,604995.5177,2709,302.693,172446.02492,0
14015,2025-04-06 17:35:00,569.64,570.09,568.99,568.99,1024.057,2025-04-06 17:35:59.999,583345.89842,2496,390.264,222304.16808,0
14016,2025-04-06 17:36:00,569.0,569.33,568.5,568.66,708.074,2025-04-06 17:36:59.999,402814.19252,2051,219.034,124625.87713,0
14017,2025-04-06 17:37:00,568.67,568.67,568.25,568.35,1144.839,2025-04-06 17:37:59.999,650797.75644,1559,883.324,502140.7,0
14018,2025-04-06 17:38:00,568.36,569.33,568.36,569.18,458.259,2025-04-06 17:38:59.999,260661.43905,1732,350.438,199300.44727,0
14019,2025-04-06 17:39:00,569.19,569.19,568.48,568.49,1286.409,2025-04-06 17:39:59.999,731849.45605,1392,837.95,476779.38074,0
14020,2025-04-06 17:40:00,568.5,569.19,568.5,568.82,509.797,2025-04-06 17:40:59.999,290005.87867,1309,395.234,224820.27901,0
14021,2025-04-06 17:41:00,568.82,569.08,568.0,568.13,734.534,2025-04-06 17:41:59.999,417365.34749,1843,408.56,232131.75701,0
14022,2025-04-06 17:42:00,568.13,568.13,565.87,565.9,2323.844,2025-04-06 17:42:59.999,1317244.63597,5852,731.207,414486.35297,0
14023,2025-04-06 17:43:00,565.91,567.22,565.9,566.37,1373.141,2025-04-06 17:43:59.999,778098.07093,3481,608.555,344806.34301,0
14024,2025-04-06 17:44:00,566.37,566.7,566.0,566.45,1271.803,2025-04-06 17:44:59.999,720432.34908,2601,881.535,499378.89334,0
14025,2025-04-06 17:45:00,566.45,566.45,565.5,565.69,492.189,2025-04-06 17:45:59.999,278556.72209,3479,216.137,122304.47554,0
14026,2025-04-06 17:46:00,565.69,568.78,565.51,567.93,3569.731,2025-04-06 17:46:59.999,2021911.21087,5481,2737.209,1550567.58926,0
14027,2025-04-06 17:47:00,567.93,569.39,567.62,567.67,566.734,2025-04-06 17:47:59.999,322320.04757,3246,316.411,179979.73386,0
14028,2025-04-06 17:48:00,567.68,568.35,567.68,568.14,820.124,2025-04-06 17:48:59.999,466046.43634,1911,533.581,303229.47672,0
14029,2025-04-06 17:49:00,568.14,568.14,567.47,568.08,360.11,2025-04-06 17:49:59.999,204457.82452,1847,219.677,124724.41369,0
14030,2025-04-06 17:50:00,568.07,568.07,567.1,567.1,611.634,2025-04-06 17:50:59.999,347087.66971,1886,376.144,213456.05729,0
14031,2025-04-06 17:51:00,567.1,567.19,566.65,566.87,555.72,2025-04-06 17:51:59.999,315089.48593,1727,122.38,69382.8479,0
14032,2025-04-06 17:52:00,566.87,567.01,566.03,566.22,325.398,2025-04-06 17:52:59.999,184296.83834,1142,124.74,70647.02681,0
14033,2025-04-06 17:53:00,566.22,566.3,565.96,565.96,456.752,2025-04-06 17:53:59.999,258565.33073,1064,283.949,160740.20459,0
14034,2025-04-06 17:54:00,565.96,566.1,564.75,565.3,1220.709,2025-04-06 17:54:59.999,690025.46594,2302,175.824,99417.60305,0
14035,2025-04-06 17:55:00,565.3,565.3,564.61,565.3,1168.88,2025-04-06 17:55:59.999,660600.10918,2097,716.43,404930.77183,0
14036,2025-04-06 17:56:00,565.3,565.8,565.14,565.26,646.012,2025-04-06 17:56:59.999,365271.44732,1409,367.293,207657.71626,0
14037,2025-04-06 17:57:00,565.27,565.27,564.37,564.37,445.738,2025-04-06 17:57:59.999,251738.57005,1422,95.425,53891.45478,0
14038,2025-04-06 17:58:00,564.37,564.6,564.0,564.1,417.743,2025-04-06 17:58:59.999,235671.19801,1183,109.333,61678.00339,0
14039,2025-04-06 17:59:00,564.09,564.4,563.61,564.02,538.41,2025-04-06 17:59:59.999,303731.91908,1708,126.611,71415.61034,0
14040,2025-04-06 18:00:00,564.02,564.2,563.25,563.32,333.099,2025-04-06 18:00:59.999,187794.69147,1725,133.703,75386.27582,0
14041,2025-04-06 18:01:00,563.32,564.02,563.12,563.3,2907.671,2025-04-06 18:01:59.999,1638496.42081,2290,2407.501,1356680.65148,0
14042,2025-04-06 18:02:00,563.3,563.3,562.54,562.73,570.397,2025-04-06 18:02:59.999,321093.40968,2098,256.886,144603.40135,0
14043,2025-04-06 18:03:00,562.73,562.9,562.57,562.58,992.055,2025-04-06 18:03:59.999,558314.93889,1434,661.76,372429.87407,0
14044,2025-04-06 18:04:00,562.58,562.68,561.9,562.31,910.823,2025-04-06 18:04:59.999,512132.93366,2883,319.446,179586.89115,0
14045,2025-04-06 18:05:00,562.3,563.47,562.3,563.09,1285.857,2025-04-06 18:05:59.999,723382.14936,1812,1088.359,612195.08443,0
14046,2025-04-06 18:06:00,563.08,563.08,562.2,562.43,265.218,2025-04-06 18:06:59.999,149209.48946,1328,64.098,36066.20857,0
14047,2025-04-06 18:07:00,562.43,562.77,561.9,562.27,288.054,2025-04-06 18:07:59.999,161964.48636,1145,151.207,85008.5446,0
14048,2025-04-06 18:08:00,562.26,562.27,561.1,561.44,1170.095,2025-04-06 18:08:59.999,656964.03973,1891,498.311,279793.80977,0
14049,2025-04-06 18:09:00,561.43,561.9,560.89,561.55,1169.997,2025-04-06 18:09:59.999,656889.25456,1841,683.586,383849.79404,0
14050,2025-04-06 18:10:00,561.55,561.72,561.22,561.57,626.895,2025-04-06 18:10:59.999,352114.39917,979,439.7,246980.06301,0
14051,2025-04-06 18:11:00,561.57,563.1,561.56,562.91,715.666,2025-04-06 18:11:59.999,402156.53406,1120,620.008,348358.68601,0
14052,2025-04-06 18:12:00,562.9,562.98,561.9,561.91,280.796,2025-04-06 18:12:59.999,157934.26669,1173,55.461,31192.40702,0
14053,2025-04-06 18:13:00,561.9,562.7,561.81,562.49,184.273,2025-04-06 18:13:59.999,103614.81269,1181,115.21,64781.68128,0
14054,2025-04-06 18:14:00,562.49,563.0,562.0,562.0,212.241,2025-04-06 18:14:59.999,119404.05798,992,83.796,47141.98898,0
14055,2025-04-06 18:15:00,562.0,562.01,560.21,560.35,735.185,2025-04-06 18:15:59.999,412330.6573,2766,190.747,106957.92077,0
14056,2025-04-06 18:16:00,560.34,561.26,560.11,560.91,526.583,2025-04-06 18:16:59.999,295185.00246,2038,290.674,162964.05608,0
14057,2025-04-06 18:17:00,560.91,561.37,560.32,560.71,517.134,2025-04-06 18:17:59.999,290024.98897,1894,234.312,131426.52966,0
14058,2025-04-06 18:18:00,560.71,561.0,560.09,560.21,371.036,2025-04-06 18:18:59.999,207954.14023,1511,110.273,61793.81463,0
14059,2025-04-06 18:19:00,560.21,560.5,559.42,559.9,1585.865,2025-04-06 18:19:59.999,888080.61243,2915,213.538,119570.33298,0
14060,2025-04-06 18:20:00,559.9,560.3,558.85,559.08,865.546,2025-04-06 18:20:59.999,484426.48059,2854,281.595,157596.08603,0
14061,2025-04-06 18:21:00,559.09,559.18,556.86,557.76,2310.694,2025-04-06 18:21:59.999,1289065.13035,5817,637.703,355749.79267,0
14062,2025-04-06 18:22:00,557.75,561.06,557.75,560.68,1540.168,2025-04-06 18:22:59.999,862364.96061,5346,700.373,391913.06674,0
14063,2025-04-06 18:23:00,560.68,562.1,559.84,561.82,721.037,2025-04-06 18:23:59.999,404377.03803,4147,306.472,171849.13764,0
14064,2025-04-06 18:24:00,561.81,561.81,560.01,560.1,530.22,2025-04-06 18:24:59.999,297363.21735,2703,212.955,119406.34341,0
14065,2025-04-06 18:25:00,560.1,561.66,560.1,561.31,1181.133,2025-04-06 18:25:59.999,662263.37524,3346,735.859,412603.5346,0
14066,2025-04-06 18:26:00,561.31,562.14,560.58,561.94,676.283,2025-04-06 18:26:59.999,379662.92855,2640,471.771,264875.23468,0
14067,2025-04-06 18:27:00,561.93,561.93,560.39,560.67,781.634,2025-04-06 18:27:59.999,438721.93464,2436,573.381,321854.56971,0
14068,2025-04-06 18:28:00,560.67,560.67,558.43,559.68,902.655,2025-04-06 18:28:59.999,505025.35335,3562,402.974,225456.32877,0
14069,2025-04-06 18:29:00,559.67,559.67,557.41,557.44,684.794,2025-04-06 18:29:59.999,382400.10501,3674,345.247,192798.23732,0
14070,2025-04-06 18:30:00,557.44,560.14,557.4,559.86,690.887,2025-04-06 18:30:59.999,386313.97525,4452,398.506,222798.55781,0
14071,2025-04-06 18:31:00,559.88,559.95,558.78,559.18,379.202,2025-04-06 18:31:59.999,212112.08565,2702,89.506,50066.06962,0
14072,2025-04-06 18:32:00,559.18,559.99,558.56,558.61,810.366,2025-04-06 18:32:59.999,452989.54551,3162,203.047,113522.10252,0
14073,2025-04-06 18:33:00,558.61,558.65,557.55,558.05,721.124,2025-04-06 18:33:59.999,402478.82161,3259,233.239,130180.30272,0
14074,2025-04-06 18:34:00,558.05,558.16,556.43,556.53,887.063,2025-04-06 18:34:59.999,494293.83771,3367,365.18,203507.72814,0
14075,2025-04-06 18:35:00,556.53,557.89,556.1,557.28,945.321,2025-04-06 18:35:59.999,526611.85965,3957,496.438,276602.35803,0
14076,2025-04-06 18:36:00,557.27,557.27,555.26,555.99,1450.693,2025-04-06 18:36:59.999,806492.24749,3929,346.027,192336.23964,0
14077,2025-04-06 18:37:00,555.99,557.2,555.99,556.86,470.384,2025-04-06 18:37:59.999,261847.35137,3646,193.63,107776.1475,0
14078,2025-04-06 18:38:00,556.86,556.86,556.22,556.68,520.519,2025-04-06 18:38:59.999,289685.90452,2448,362.381,201668.10728,0
14079,2025-04-06 18:39:00,556.68,556.85,555.25,555.27,916.402,2025-04-06 18:39:59.999,509789.9879,2188,383.474,213387.98708,0
14080,2025-04-06 18:40:00,555.27,555.86,554.96,555.44,1293.915,2025-04-06 18:40:59.999,718497.15202,2990,278.383,154616.97463,0
14081,2025-04-06 18:41:00,555.45,556.8,555.45,556.43,307.479,2025-04-06 18:41:59.999,170947.71407,2363,226.754,126073.3933,0
14082,2025-04-06 18:42:00,556.43,557.0,556.2,556.85,369.159,2025-04-06 18:42:59.999,205492.60274,2309,306.087,170381.12737,0
14083,2025-04-06 18:43:00,556.84,557.35,556.6,556.63,539.11,2025-04-06 18:43:59.999,300249.30263,2022,246.77,137432.15112,0
14084,2025-04-06 18:44:00,556.63,556.93,555.23,555.35,549.767,2025-04-06 18:44:59.999,305736.47582,2920,329.068,183024.50727,0
14085,2025-04-06 18:45:00,555.34,557.88,555.3,557.73,1007.217,2025-04-06 18:45:59.999,560666.92057,4492,708.513,394381.50122,0
14086,2025-04-06 18:46:00,557.72,557.83,557.08,557.18,393.25,2025-04-06 18:46:59.999,219220.27447,2754,221.616,123549.41809,0
14087,2025-04-06 18:47:00,557.19,557.37,554.72,555.23,523.963,2025-04-06 18:47:59.999,291175.65193,3485,130.561,72567.96258,0
14088,2025-04-06 18:48:00,555.24,556.82,555.24,556.62,370.747,2025-04-06 18:48:59.999,206093.26811,3539,203.169,112945.50097,0
14089,2025-04-06 18:49:00,556.61,556.61,555.22,555.29,270.417,2025-04-06 18:49:59.999,150268.26842,2493,92.029,51143.47641,0
14090,2025-04-06 18:50:00,555.29,555.37,552.2,552.21,1669.164,2025-04-06 18:50:59.999,923184.70726,5641,548.905,303471.41481,0
14091,2025-04-06 18:51:00,552.21,554.5,552.1,554.4,1218.791,2025-04-06 18:51:59.999,674502.07274,5167,467.316,258581.49783,0
14092,2025-04-06 18:52:00,554.4,554.4,552.02,552.31,713.555,2025-04-06 18:52:59.999,394438.56047,3241,133.8,73950.50186,0
14093,2025-04-06 18:53:00,552.31,553.58,552.25,553.4,787.49,2025-04-06 18:53:59.999,435309.73627,2491,308.535,170504.86451,0
14094,2025-04-06 18:54:00,553.4,554.2,552.83,554.07,728.681,2025-04-06 18:54:59.999,403381.6353,2505,266.144,147335.09011,0
14095,2025-04-06 18:55:00,554.07,557.62,553.97,557.41,1031.669,2025-04-06 18:55:59.999,573267.4733,3633,841.669,467598.52763,0
14096,2025-04-06 18:56:00,557.42,558.24,556.42,556.78,523.803,2025-04-06 18:56:59.999,291968.41479,3894,238.319,132834.86479,0
14097,2025-04-06 18:57:00,556.78,557.41,555.56,555.69,969.704,2025-04-06 18:57:59.999,539945.15745,3040,478.179,266381.39579,0
14098,2025-04-06 18:58:00,555.69,556.1,555.14,555.64,912.463,2025-04-06 18:58:59.999,506915.05662,2776,424.765,236000.80011,0
14099,2025-04-06 18:59:00,555.63,556.43,555.01,555.82,326.564,2025-04-06 18:59:59.999,181418.61034,2336,126.775,70428.75873,0
14100,2025-04-06 19:00:00,555.83,556.69,555.3,556.69,524.941,2025-04-06 19:00:59.999,291754.73757,3385,300.848,167210.78417,0
14101,2025-04-06 19:01:00,556.7,558.5,556.22,557.24,712.686,2025-04-06 19:01:59.999,397252.02639,3027,373.89,208439.3992,0
14102,2025-04-06 19:02:00,557.23,558.6,556.64,558.12,569.246,2025-04-06 19:02:59.999,317415.21796,2813,426.601,237872.79313,0
14103,2025-04-06 19:03:00,558.11,558.2,556.7,557.07,1059.672,2025-04-06 19:03:59.999,590838.62089,2580,128.328,71562.75238,0
14104,2025-04-06 19:04:00,557.06,557.18,556.09,556.09,638.903,2025-04-06 19:04:59.999,355740.86619,2404,492.925,274496.77253,0
14105,2025-04-06 19:05:00,556.08,556.2,555.46,555.58,797.732,2025-04-06 19:05:59.999,443311.38226,2864,152.526,84780.39694,0
14106,2025-04-06 19:06:00,555.59,556.9,554.95,556.84,398.664,2025-04-06 19:06:59.999,221431.74267,2885,127.984,71141.26332,0
14107,2025-04-06 19:07:00,556.84,556.84,555.11,555.37,683.923,2025-04-06 19:07:59.999,379990.42302,2393,92.456,51398.83848,0
14108,2025-04-06 19:08:00,555.37,555.37,554.17,554.51,679.531,2025-04-06 19:08:59.999,376938.43093,2637,172.016,95403.7999,0
14109,2025-04-06 19:09:00,554.51,554.51,552.8,553.54,779.82,2025-04-06 19:09:59.999,431594.87735,4178,305.687,169174.47539,0
14110,2025-04-06 19:10:00,553.55,555.19,553.49,554.95,757.047,2025-04-06 19:10:59.999,419546.56074,3086,586.081,324818.24899,0
14111,2025-04-06 19:11:00,554.95,555.94,554.22,555.57,1077.669,2025-04-06 19:11:59.999,597964.41889,3378,196.157,108902.8517,0
14112,2025-04-06 19:12:00,555.58,555.6,553.99,554.1,227.353,2025-04-06 19:12:59.999,126135.59174,2211,138.437,76803.5861,0
14113,2025-04-06 19:13:00,554.1,555.22,554.1,555.05,197.969,2025-04-06 19:13:59.999,109838.71795,2091,133.904,74294.13376,0
14114,2025-04-06 19:14:00,555.06,556.73,555.06,556.59,217.586,2025-04-06 19:14:59.999,120970.99158,2097,166.49,92557.16851,0
14115,2025-04-06 19:15:00,556.58,557.5,556.0,557.32,466.385,2025-04-06 19:15:59.999,259732.7523,2418,332.331,185082.44412,0
14116,2025-04-06 19:16:00,557.32,558.95,557.21,558.95,591.682,2025-04-06 19:16:59.999,330305.55114,3142,277.903,155141.76775,0
14117,2025-04-06 19:17:00,558.94,558.94,556.96,558.01,428.231,2025-04-06 19:17:59.999,238997.00716,2669,213.808,119387.24834,0
14118,2025-04-06 19:18:00,558.01,558.89,557.7,558.32,471.416,2025-04-06 19:18:59.999,263208.57228,1861,427.528,238702.04415,0
14119,2025-04-06 19:19:00,558.32,558.32,557.2,557.93,240.001,2025-04-06 19:19:59.999,133822.62627,1645,125.966,70231.35259,0
14120,2025-04-06 19:20:00,557.94,557.99,557.14,557.5,475.509,2025-04-06 19:20:59.999,265056.53874,2071,380.122,211883.92451,0
14121,2025-04-06 19:21:00,557.49,558.38,557.1,558.16,530.048,2025-04-06 19:21:59.999,295527.89102,1392,189.931,105973.33614,0
14122,2025-04-06 19:22:00,558.16,558.16,556.81,556.87,219.56,2025-04-06 19:22:59.999,122439.55952,1571,123.382,68819.77972,0
14123,2025-04-06 19:23:00,556.88,556.93,555.66,556.23,242.124,2025-04-06 19:23:59.999,134657.75908,1773,73.979,41145.67952,0
14124,2025-04-06 19:24:00,556.23,556.23,555.4,555.92,188.768,2025-04-06 19:24:59.999,104913.07465,1488,93.281,51846.5749,0
14125,2025-04-06 19:25:00,555.93,556.09,555.28,555.29,167.899,2025-04-06 19:25:59.999,93303.26821,1040,100.469,55833.58834,0
14126,2025-04-06 19:26:00,555.28,555.92,555.05,555.79,290.897,2025-04-06 19:26:59.999,161579.61076,984,124.672,69244.25551,0
14127,2025-04-06 19:27:00,555.8,555.8,554.83,554.84,523.316,2025-04-06 19:27:59.999,290579.05026,970,38.307,21267.23529,0
14128,2025-04-06 19:28:00,554.83,555.04,554.38,554.95,321.2,2025-04-06 19:28:59.999,178144.24826,1200,163.325,90572.41826,0
14129,2025-04-06 19:29:00,554.96,555.3,554.85,555.16,162.51,2025-04-06 19:29:59.999,90210.65124,659,83.425,46309.01605,0
14130,2025-04-06 19:30:00,555.17,555.4,554.44,555.12,1613.566,2025-04-06 19:30:59.999,896035.19444,1735,1249.349,693820.68434,0
14131,2025-04-06 19:31:00,555.12,556.54,555.11,555.3,469.318,2025-04-06 19:31:59.999,260805.29333,1313,340.001,188933.38814,0
14132,2025-04-06 19:32:00,555.31,555.31,554.8,555.05,265.701,2025-04-06 19:32:59.999,147472.68214,1218,94.046,52198.80116,0
14133,2025-04-06 19:33:00,555.06,556.1,555.05,556.05,180.66,2025-04-06 19:33:59.999,100388.85296,1039,118.931,66087.8787,0
14134,2025-04-06 19:34:00,556.08,556.24,555.7,555.93,161.975,2025-04-06 19:34:59.999,90055.55631,897,66.773,37122.22168,0
14135,2025-04-06 19:35:00,555.94,556.99,555.82,556.92,110.989,2025-04-06 19:35:59.999,61759.54126,1038,78.516,43694.31336,0
14136,2025-04-06 19:36:00,556.91,557.22,556.64,557.05,109.256,2025-04-06 19:36:59.999,60844.36221,856,68.525,38160.04576,0
14137,2025-04-06 19:37:00,557.05,557.06,556.16,556.45,136.161,2025-04-06 19:37:59.999,75768.09474,540,79.757,44377.89584,0
14138,2025-04-06 19:38:00,556.46,557.2,556.3,557.2,137.978,2025-04-06 19:38:59.999,76807.35168,721,65.72,36583.05256,0
14139,2025-04-06 19:39:00,557.2,557.22,556.8,556.81,183.28,2025-04-06 19:39:59.999,102086.54872,663,117.284,65324.5982,0
14140,2025-04-06 19:40:00,556.8,556.8,556.0,556.71,274.153,2025-04-06 19:40:59.999,152514.50037,890,233.921,130134.56308,0
14141,2025-04-06 19:41:00,556.67,556.9,556.19,556.82,99.906,2025-04-06 19:41:59.999,55606.96364,594,43.927,24449.59705,0
14142,2025-04-06 19:42:00,556.76,556.76,555.9,556.14,79.037,2025-04-06 19:42:59.999,43966.85997,437,35.873,19953.77996,0
14143,2025-04-06 19:43:00,556.15,556.4,555.92,556.03,208.729,2025-04-06 19:43:59.999,116078.98369,449,47.963,26671.81101,0
14144,2025-04-06 19:44:00,556.03,556.22,555.55,555.82,224.114,2025-04-06 19:44:59.999,124591.97686,511,94.604,52601.00232,0
14145,2025-04-06 19:45:00,555.82,555.83,555.07,555.23,149.204,2025-04-06 19:45:59.999,82858.83859,622,86.141,47835.58139,0
14146,2025-04-06 19:46:00,555.24,555.83,554.81,555.61,122.099,2025-04-06 19:46:59.999,67786.86455,715,54.599,30318.84157,0
14147,2025-04-06 19:47:00,555.6,555.6,554.08,554.7,407.165,2025-04-06 19:47:59.999,225850.97704,1103,85.736,47536.22637,0
14148,2025-04-06 19:48:00,554.71,554.71,553.7,554.18,138.115,2025-04-06 19:48:59.999,76537.05267,1064,42.484,23540.49509,0
14149,2025-04-06 19:49:00,554.19,554.6,554.13,554.47,76.768,2025-04-06 19:49:59.999,42559.45481,657,36.61,20294.83787,0
14150,2025-04-06 19:50:00,554.47,554.47,553.9,554.09,640.968,2025-04-06 19:50:59.999,355125.19358,1002,250.669,138891.15841,0
14151,2025-04-06 19:51:00,554.09,555.2,554.09,554.97,73.061,2025-04-06 19:51:59.999,40538.43174,793,47.856,26550.0642,0
14152,2025-04-06 19:52:00,554.97,555.8,554.97,555.75,148.583,2025-04-06 19:52:59.999,82528.10827,755,137.707,76485.89555,0
14153,2025-04-06 19:53:00,555.75,556.47,555.75,556.39,93.907,2025-04-06 19:53:59.999,52217.98588,665,85.918,47774.50505,0
14154,2025-04-06 19:54:00,556.39,557.09,556.38,556.88,180.204,2025-04-06 19:54:59.999,100329.88412,792,143.006,79618.91942,0
14155,2025-04-06 19:55:00,556.87,557.9,556.8,557.89,211.299,2025-04-06 19:55:59.999,117807.73594,952,141.044,78635.69509,0
14156,2025-04-06 19:56:00,557.89,558.53,557.54,558.43,686.443,2025-04-06 19:56:59.999,382963.52909,910,547.246,305318.24648,0
14157,2025-04-06 19:57:00,558.43,558.84,558.0,558.84,187.376,2025-04-06 19:57:59.999,104597.07098,785,163.789,91429.78373,0
14158,2025-04-06 19:58:00,558.85,558.92,558.61,558.61,165.753,2025-04-06 19:58:59.999,92612.81914,566,74.493,41619.78704,0
14159,2025-04-06 19:59:00,558.61,558.9,558.45,558.81,765.143,2025-04-06 19:59:59.999,427423.35547,765,109.67,61265.27124,0
14160,2025-04-06 20:00:00,558.8,558.81,558.01,558.48,255.033,2025-04-06 20:00:59.999,142405.26978,2288,137.365,76695.09387,0
14161,2025-04-06 20:01:00,558.48,559.79,558.4,559.6,316.619,2025-04-06 20:01:59.999,177066.51713,1695,221.423,123858.05275,0
14162,2025-04-06 20:02:00,559.61,559.61,559.38,559.59,129.286,2025-04-06 20:02:59.999,72328.97313,601,95.911,53656.73457,0
14163,2025-04-06 20:03:00,559.6,560.22,559.41,560.02,181.514,2025-04-06 20:03:59.999,101612.48268,1070,157.382,88102.80984,0
14164,2025-04-06 20:04:00,560.01,560.08,558.8,559.01,236.799,2025-04-06 20:04:59.999,132519.02057,873,128.296,71777.99516,0
14165,2025-04-06 20:05:00,559.02,559.87,558.81,559.63,195.204,2025-04-06 20:05:59.999,109182.85678,1204,131.891,73768.06846,0
14166,2025-04-06 20:06:00,559.62,559.62,558.8,558.82,175.939,2025-04-06 20:06:59.999,98387.01641,1103,129.295,72306.20378,0
14167,2025-04-06 20:07:00,558.83,558.9,558.47,558.5,70.284,2025-04-06 20:07:59.999,39266.53995,667,23.19,12955.68525,0
14168,2025-04-06 20:08:00,558.5,558.5,557.46,557.47,632.314,2025-04-06 20:08:59.999,352802.13254,1157,46.165,25748.29653,0
14169,2025-04-06 20:09:00,557.47,557.67,556.87,556.88,135.767,2025-04-06 20:09:59.999,75661.66781,828,35.069,19545.82749,0
14170,2025-04-06 20:10:00,556.88,557.99,556.49,557.54,443.802,2025-04-06 20:10:59.999,247331.34891,1416,118.711,66113.64478,0
14171,2025-04-06 20:11:00,557.55,557.56,556.94,557.14,252.451,2025-04-06 20:11:59.999,140638.08464,865,128.634,71662.55304,0
14172,2025-04-06 20:12:00,557.15,557.5,557.02,557.25,97.109,2025-04-06 20:12:59.999,54110.51756,858,73.222,40799.8514,0
14173,2025-04-06 20:13:00,557.26,557.33,556.97,557.09,191.676,2025-04-06 20:13:59.999,106769.24213,487,51.495,28686.34001,0
14174,2025-04-06 20:14:00,557.09,557.19,556.73,556.73,97.667,2025-04-06 20:14:59.999,54408.45384,492,28.215,15717.49791,0
14175,2025-04-06 20:15:00,556.74,556.75,556.32,556.54,66.621,2025-04-06 20:15:59.999,37076.67843,759,28.007,15587.15377,0
14176,2025-04-06 20:16:00,556.53,556.71,555.87,555.9,138.99,2025-04-06 20:16:59.999,77308.21287,1025,54.325,30217.62008,0
14177,2025-04-06 20:17:00,555.9,556.49,555.89,556.36,89.732,2025-04-06 20:17:59.999,49900.53997,677,62.979,35022.50526,0
14178,2025-04-06 20:18:00,556.36,557.18,556.24,557.04,436.496,2025-04-06 20:18:59.999,242984.61938,811,337.349,187763.17963,0
14179,2025-04-06 20:19:00,557.05,557.57,557.0,557.45,122.428,2025-04-06 20:19:59.999,68226.85293,602,78.651,43831.34354,0
14180,2025-04-06 20:20:00,557.45,557.45,556.52,556.62,126.115,2025-04-06 20:20:59.999,70220.52246,845,23.561,13117.22782,0
14181,2025-04-06 20:21:00,556.63,557.15,556.52,557.1,65.244,2025-04-06 20:21:59.999,36333.21179,794,46.444,25863.6693,0
14182,2025-04-06 20:22:00,557.1,557.1,556.51,557.07,157.352,2025-04-06 20:22:59.999,87622.1923,835,72.657,40446.64098,0
14183,2025-04-06 20:23:00,557.08,557.2,556.31,556.32,96.534,2025-04-06 20:23:59.999,53745.59335,862,58.079,32335.36337,0
14184,2025-04-06 20:24:00,556.31,556.76,556.31,556.56,54.505,2025-04-06 20:24:59.999,30334.32501,397,46.516,25887.81909,0
14185,2025-04-06 20:25:00,556.56,556.62,556.28,556.28,66.236,2025-04-06 20:25:59.999,36860.61095,577,26.689,14852.86049,0
14186,2025-04-06 20:26:00,556.28,556.67,556.27,556.31,281.725,2025-04-06 20:26:59.999,156779.26421,716,247.865,137936.99638,0
14187,2025-04-06 20:27:00,556.32,556.87,556.31,556.87,48.685,2025-04-06 20:27:59.999,27101.3532,472,13.613,7577.6651,0
14188,2025-04-06 20:28:00,556.87,556.87,556.6,556.68,56.863,2025-04-06 20:28:59.999,31656.5562,348,22.578,12569.22211,0
14189,2025-04-06 20:29:00,556.67,556.67,556.12,556.27,104.617,2025-04-06 20:29:59.999,58200.55327,469,49.979,27797.91568,0
14190,2025-04-06 20:30:00,556.27,557.43,556.02,557.24,348.423,2025-04-06 20:30:59.999,194007.35099,1319,235.369,131067.41367,0
14191,2025-04-06 20:31:00,557.24,557.24,556.27,556.27,109.801,2025-04-06 20:31:59.999,61157.96216,1062,38.672,21540.36253,0
14192,2025-04-06 20:32:00,556.27,556.59,556.05,556.28,224.441,2025-04-06 20:32:59.999,124863.72929,1154,135.257,75252.698,0
14193,2025-04-06 20:33:00,556.27,556.27,555.21,555.69,260.535,2025-04-06 20:33:59.999,144783.94379,1705,64.131,35633.51682,0
14194,2025-04-06 20:34:00,555.7,555.79,553.34,553.9,1669.714,2025-04-06 20:34:59.999,925258.89103,4014,626.364,347113.40083,0
14195,2025-04-06 20:35:00,553.9,554.9,553.73,554.9,712.111,2025-04-06 20:35:59.999,394648.35592,2213,493.719,273620.87183,0
14196,2025-04-06 20:36:00,554.89,554.89,551.07,551.07,2005.6,2025-04-06 20:36:59.999,1107716.32182,6592,699.126,386143.1759,0
14197,2025-04-06 20:37:00,551.07,553.73,551.02,553.34,2251.759,2025-04-06 20:37:59.999,1243696.73313,5519,1390.433,767894.34009,0
14198,2025-04-06 20:38:00,553.34,553.8,553.18,553.7,460.162,2025-04-06 20:38:59.999,254702.43559,2662,240.773,133281.78737,0
14199,2025-04-06 20:39:00,553.69,556.72,553.69,556.7,664.236,2025-04-06 20:39:59.999,368613.50358,3055,420.881,233563.66829,0
14200,2025-04-06 20:40:00,556.7,556.7,555.53,556.09,470.453,2025-04-06 20:40:59.999,261623.74589,2490,193.553,107625.77234,0
14201,2025-04-06 20:41:00,556.1,557.01,556.05,556.84,356.15,2025-04-06 20:41:59.999,198236.28039,2352,242.088,134756.12076,0
14202,2025-04-06 20:42:00,556.83,557.74,556.6,557.53,230.802,2025-04-06 20:42:59.999,128576.91746,1511,159.74,88990.4788,0
14203,2025-04-06 20:43:00,557.53,557.62,556.35,556.35,285.476,2025-04-06 20:43:59.999,159015.31058,1496,111.461,62107.57067,0
14204,2025-04-06 20:44:00,556.35,556.62,555.93,556.1,172.338,2025-04-06 20:44:59.999,95856.31504,1458,67.862,37748.84901,0
14205,2025-04-06 20:45:00,556.11,556.27,555.2,555.32,260.19,2025-04-06 20:45:59.999,144531.55176,2168,87.76,48742.70162,0
14206,2025-04-06 20:46:00,555.32,555.9,555.15,555.36,81.473,2025-04-06 20:46:59.999,45262.48567,1307,45.662,25369.45645,0
14207,2025-04-06 20:47:00,555.35,555.35,553.59,553.89,752.651,2025-04-06 20:47:59.999,417273.00896,1996,179.861,99709.51797,0
14208,2025-04-06 20:48:00,553.9,554.25,552.65,553.98,614.478,2025-04-06 20:48:59.999,340140.39936,2989,212.259,117477.69459,0
14209,2025-04-06 20:49:00,553.97,553.97,553.3,553.51,186.477,2025-04-06 20:49:59.999,103226.97468,1780,102.379,56669.93204,0
14210,2025-04-06 20:50:00,553.52,554.73,553.26,554.7,375.311,2025-04-06 20:50:59.999,208013.44518,2059,243.559,134984.9885,0
14211,2025-04-06 20:51:00,554.69,554.69,553.47,554.09,189.03,2025-04-06 20:51:59.999,104718.97006,1333,96.517,53467.44122,0
14212,2025-04-06 20:52:00,554.09,554.09,552.6,553.16,261.595,2025-04-06 20:52:59.999,144747.36989,1834,99.656,55153.58751,0
14213,2025-04-06 20:53:00,553.16,553.16,551.79,552.3,408.693,2025-04-06 20:53:59.999,225797.73354,2102,194.645,107540.22912,0
14214,2025-04-06 20:54:00,552.29,552.79,552.07,552.47,386.601,2025-04-06 20:54:59.999,213579.61894,1458,94.643,52281.01243,0
14215,2025-04-06 20:55:00,552.47,553.22,552.47,552.79,210.708,2025-04-06 20:55:59.999,116508.935,1201,93.604,51759.20542,0
14216,2025-04-06 20:56:00,552.79,552.86,552.1,552.47,92.034,2025-04-06 20:56:59.999,50840.87308,898,42.82,23653.20074,0
14217,2025-04-06 20:57:00,552.48,552.5,551.27,551.27,343.628,2025-04-06 20:57:59.999,189636.14619,1759,79.231,43714.81644,0
14218,2025-04-06 20:58:00,551.27,552.6,551.12,552.31,562.741,2025-04-06 20:58:59.999,310561.16775,1822,298.437,164716.20634,0
14219,2025-04-06 20:59:00,552.31,552.31,551.79,551.87,126.233,2025-04-06 20:59:59.999,69668.81613,718,35.281,19473.11252,0
14220,2025-04-06 21:00:00,551.88,552.9,551.36,552.85,268.771,2025-04-06 21:00:59.999,148381.81737,2203,156.231,86258.53761,0
14221,2025-04-06 21:01:00,552.84,553.5,552.21,553.42,1212.877,2025-04-06 21:01:59.999,670713.93129,1596,1124.202,621692.20779,0
14222,2025-04-06 21:02:00,553.41,553.99,553.01,553.22,539.435,2025-04-06 21:02:59.999,298622.76846,2070,184.809,102290.53707,0
14223,2025-04-06 21:03:00,553.22,554.13,553.11,554.01,308.494,2025-04-06 21:03:59.999,170764.69651,1483,226.287,125263.92576,0
14224,2025-04-06 21:04:00,554.0,554.06,553.46,553.99,90.951,2025-04-06 21:04:59.999,50367.13563,937,40.441,22396.19113,0
14225,2025-04-06 21:05:00,553.98,553.98,552.8,553.0,200.046,2025-04-06 21:05:59.999,110673.03603,1021,91.053,50374.51192,0
14226,2025-04-06 21:06:00,553.01,554.43,553.01,554.43,198.485,2025-04-06 21:06:59.999,109926.68398,1335,100.982,55928.19759,0
14227,2025-04-06 21:07:00,554.43,554.52,553.81,553.91,158.044,2025-04-06 21:07:59.999,87583.22672,879,99.039,54881.16856,0
14228,2025-04-06 21:08:00,553.91,553.91,553.13,553.15,251.007,2025-04-06 21:08:59.999,138931.98571,1067,41.452,22941.87552,0
14229,2025-04-06 21:09:00,553.14,553.14,552.3,552.56,202.935,2025-04-06 21:09:59.999,112134.15844,935,106.35,58756.91205,0
14230,2025-04-06 21:10:00,552.56,553.2,552.55,553.09,301.548,2025-04-06 21:10:59.999,166689.61379,1355,189.689,104854.43412,0
14231,2025-04-06 21:11:00,553.09,553.74,552.75,553.63,191.422,2025-04-06 21:11:59.999,105928.35496,1109,104.225,57680.0598,0
14232,2025-04-06 21:12:00,553.63,554.7,553.53,554.44,332.414,2025-04-06 21:12:59.999,184165.9419,1304,222.505,123248.3013,0
14233,2025-04-06 21:13:00,554.43,554.89,554.16,554.31,243.266,2025-04-06 21:13:59.999,134865.24233,1133,115.702,64146.94235,0
14234,2025-04-06 21:14:00,554.31,554.8,554.16,554.79,123.151,2025-04-06 21:14:59.999,68269.94587,785,69.593,38578.88757,0
14235,2025-04-06 21:15:00,554.8,555.87,554.66,555.79,489.789,2025-04-06 21:15:59.999,271843.51154,1376,116.221,64542.1465,0
14236,2025-04-06 21:16:00,555.8,556.2,555.54,555.86,238.299,2025-04-06 21:16:59.999,132465.59293,1622,136.202,75715.65766,0
14237,2025-04-06 21:17:00,555.86,556.36,555.86,556.28,247.275,2025-04-06 21:17:59.999,137537.71384,912,187.744,104423.27748,0
14238,2025-04-06 21:18:00,556.29,556.32,555.66,555.66,178.239,2025-04-06 21:18:59.999,99120.48247,793,31.316,17414.27536,0
14239,2025-04-06 21:19:00,555.67,555.81,555.35,555.81,70.51,2025-04-06 21:19:59.999,39172.58341,908,22.218,12343.74781,0
14240,2025-04-06 21:20:00,555.82,556.88,555.82,556.81,745.769,2025-04-06 21:20:59.999,414748.94095,1094,442.869,246269.68541,0
14241,2025-04-06 21:21:00,556.81,557.25,556.62,556.63,244.591,2025-04-06 21:21:59.999,136195.29267,917,78.267,43580.47734,0
14242,2025-04-06 21:22:00,556.63,556.63,555.81,556.07,115.552,2025-04-06 21:22:59.999,64268.57089,807,32.633,18142.64633,0
14243,2025-04-06 21:23:00,556.08,556.45,556.08,556.4,139.943,2025-04-06 21:23:59.999,77840.68103,626,88.932,49468.52063,0
14244,2025-04-06 21:24:00,556.41,556.48,555.81,556.25,226.216,2025-04-06 21:24:59.999,125816.44441,835,104.09,57895.0266,0
14245,2025-04-06 21:25:00,556.25,556.4,555.45,555.78,330.221,2025-04-06 21:25:59.999,183588.70439,1124,188.227,104624.27869,0
14246,2025-04-06 21:26:00,555.78,555.78,554.91,554.97,250.786,2025-04-06 21:26:59.999,139239.79771,946,39.742,22067.86893,0
14247,2025-04-06 21:27:00,554.97,554.97,553.9,554.17,426.2,2025-04-06 21:27:59.999,236221.60235,1188,164.361,91073.61368,0
14248,2025-04-06 21:28:00,554.16,554.16,553.18,553.66,257.206,2025-04-06 21:28:59.999,142366.98808,921,124.473,68892.07456,0
14249,2025-04-06 21:29:00,553.66,554.2,553.65,554.2,594.62,2025-04-06 21:29:59.999,329319.91565,619,436.398,241664.97965,0
14250,2025-04-06 21:30:00,554.2,555.0,554.2,554.33,407.991,2025-04-06 21:30:59.999,226262.31592,1305,256.21,142063.0926,0
14251,2025-04-06 21:31:00,554.32,554.32,553.4,554.17,346.975,2025-04-06 21:31:59.999,192067.60317,1016,283.443,156893.88806,0
14252,2025-04-06 21:32:00,554.17,555.0,554.08,555.0,220.025,2025-04-06 21:32:59.999,122003.55268,1088,140.828,78083.78305,0
14253,2025-04-06 21:33:00,555.0,555.3,554.6,555.3,193.369,2025-04-06 21:33:59.999,107304.79776,961,147.762,81999.17624,0
14254,2025-04-06 21:34:00,555.3,555.77,555.17,555.21,306.225,2025-04-06 21:34:59.999,170121.16804,867,210.388,116887.79816,0
14255,2025-04-06 21:35:00,555.22,555.35,555.0,555.0,195.975,2025-04-06 21:35:59.999,108803.52422,776,45.384,25193.72275,0
14256,2025-04-06 21:36:00,554.99,555.18,554.67,555.08,208.507,2025-04-06 21:36:59.999,115721.96889,787,121.819,67610.0638,0
14257,2025-04-06 21:37:00,555.08,555.08,554.4,554.81,133.845,2025-04-06 21:37:59.999,74245.47351,885,78.236,43392.2005,0
14258,2025-04-06 21:38:00,554.8,555.0,554.8,554.95,49.694,2025-04-06 21:38:59.999,27575.85651,418,42.407,23532.06281,0
14259,2025-04-06 21:39:00,554.95,554.95,554.1,554.34,151.219,2025-04-06 21:39:59.999,83851.48871,819,27.425,15201.0677,0
14260,2025-04-06 21:40:00,554.34,554.34,553.84,553.89,156.207,2025-04-06 21:40:59.999,86538.85415,485,35.018,19397.57058,0
14261,2025-04-06 21:41:00,553.89,554.3,553.88,554.3,193.74,2025-04-06 21:41:59.999,107318.19553,303,177.799,98488.0663,0
14262,2025-04-06 21:42:00,554.3,554.55,554.13,554.45,109.892,2025-04-06 21:42:59.999,60914.21964,479,55.413,30716.86048,0
14263,2025-04-06 21:43:00,554.45,554.8,554.44,554.67,72.404,2025-04-06 21:43:59.999,40153.94309,405,37.237,20649.68868,0
14264,2025-04-06 21:44:00,554.67,554.82,554.58,554.79,82.106,2025-04-06 21:44:59.999,45543.94159,361,42.778,23728.75955,0
14265,2025-04-06 21:45:00,554.78,555.0,554.78,555.0,52.851,2025-04-06 21:45:59.999,29331.24708,202,41.061,22788.29018,0
14266,2025-04-06 21:46:00,554.99,555.0,554.99,554.99,60.53,2025-04-06 21:46:59.999,33593.97496,146,43.026,23879.43,0
14267,2025-04-06 21:47:00,555.0,555.24,554.99,555.24,249.17,2025-04-06 21:47:59.999,138291.98213,225,240.972,133740.86079,0
14268,2025-04-06 21:48:00,555.24,555.39,555.19,555.39,125.369,2025-04-06 21:48:59.999,69623.30866,200,116.156,64507.91385,0
14269,2025-04-06 21:49:00,555.39,555.7,555.39,555.69,61.329,2025-04-06 21:49:59.999,34071.40708,209,46.197,25665.03214,0
14270,2025-04-06 21:50:00,555.7,555.89,555.69,555.89,23.276,2025-04-06 21:50:59.999,12937.29216,188,15.242,8471.89897,0
14271,2025-04-06 21:51:00,555.89,555.91,555.88,555.91,24.216,2025-04-06 21:51:59.999,13461.43353,106,9.636,5356.59529,0
14272,2025-04-06 21:52:00,555.91,556.0,555.91,555.92,60.983,2025-04-06 21:52:59.999,33905.46093,194,35.521,19749.01147,0
14273,2025-04-06 21:53:00,555.93,555.93,555.76,555.77,41.168,2025-04-06 21:53:59.999,22883.84551,192,17.193,9556.84226,0
14274,2025-04-06 21:54:00,555.76,555.79,555.71,555.73,39.662,2025-04-06 21:54:59.999,22042.33582,191,16.122,8959.85204,0
14275,2025-04-06 21:55:00,555.73,555.8,555.41,555.41,161.811,2025-04-06 21:55:59.999,89918.76417,366,15.582,8658.19525,0
14276,2025-04-06 21:56:00,555.4,555.42,554.48,554.48,251.423,2025-04-06 21:56:59.999,139588.90985,597,49.663,27579.42327,0
14277,2025-04-06 21:57:00,554.48,554.48,554.2,554.2,41.787,2025-04-06 21:57:59.999,23162.94081,244,17.884,9913.10003,0
14278,2025-04-06 21:58:00,554.2,554.21,553.95,553.96,177.39,2025-04-06 21:58:59.999,98270.95406,319,139.239,77133.62144,0
14279,2025-04-06 21:59:00,553.97,553.98,553.9,553.9,193.802,2025-04-06 21:59:59.999,107356.51073,228,50.964,28232.07317,0
14280,2025-04-06 22:00:00,553.9,553.9,551.9,551.91,488.914,2025-04-06 22:00:59.999,270207.10461,2120,147.333,81398.82839,0
14281,2025-04-06 22:01:00,551.91,553.19,551.01,553.19,829.498,2025-04-06 22:01:59.999,457803.3398,2895,577.663,318874.18213,0
14282,2025-04-06 22:02:00,553.2,553.2,551.31,551.31,485.597,2025-04-06 22:02:59.999,268220.58219,1581,207.89,114790.69226,0
14283,2025-04-06 22:03:00,551.31,553.0,550.82,553.0,940.577,2025-04-06 22:03:59.999,519113.33927,2717,462.516,255320.85402,0
14284,2025-04-06 22:04:00,553.0,554.79,553.0,554.6,1108.714,2025-04-06 22:04:59.999,614088.91689,3489,702.249,388887.38331,0
14285,2025-04-06 22:05:00,554.6,554.99,553.89,554.96,890.133,2025-04-06 22:05:59.999,493529.85466,2805,481.376,266868.15437,0
14286,2025-04-06 22:06:00,554.97,556.31,554.87,555.19,998.441,2025-04-06 22:06:59.999,554525.31365,3062,546.367,303423.42428,0
14287,2025-04-06 22:07:00,555.19,555.6,554.5,555.29,356.071,2025-04-06 22:07:59.999,197637.34284,1674,204.551,113525.27406,0
14288,2025-04-06 22:08:00,555.3,555.5,554.56,554.77,266.01,2025-04-06 22:08:59.999,147637.3112,1013,100.911,55999.74325,0
14289,2025-04-06 22:09:00,554.76,556.02,554.46,555.87,452.526,2025-04-06 22:09:59.999,251172.76187,1245,288.126,159946.91167,0
14290,2025-04-06 22:10:00,555.88,557.7,555.7,557.64,267.885,2025-04-06 22:10:59.999,149060.73328,1535,175.662,97753.76882,0
14291,2025-04-06 22:11:00,557.63,557.82,556.88,557.71,378.165,2025-04-06 22:11:59.999,210719.98149,1707,166.009,92507.14193,0
14292,2025-04-06 22:12:00,557.71,558.19,557.7,558.19,211.385,2025-04-06 22:12:59.999,117944.42389,1166,150.878,84183.7616,0
14293,2025-04-06 22:13:00,558.18,558.27,557.31,557.56,193.081,2025-04-06 22:13:59.999,107716.23201,1680,123.82,69075.49346,0
14294,2025-04-06 22:14:00,557.57,557.57,556.9,557.05,106.2,2025-04-06 22:14:59.999,59171.09994,1128,49.27,27453.21794,0
14295,2025-04-06 22:15:00,557.05,557.9,556.87,557.55,109.496,2025-04-06 22:15:59.999,61054.21633,953,76.277,42529.34577,0
14296,2025-04-06 22:16:00,557.54,557.54,555.88,556.14,208.931,2025-04-06 22:16:59.999,116304.19481,1542,79.399,44208.8585,0
14297,2025-04-06 22:17:00,556.14,556.52,555.7,556.1,197.975,2025-04-06 22:17:59.999,110104.41205,1422,110.01,61184.76535,0
14298,2025-04-06 22:18:00,556.1,556.44,555.51,555.91,609.432,2025-04-06 22:18:59.999,338851.99122,1955,328.114,182437.59288,0
14299,2025-04-06 22:19:00,555.9,555.99,554.51,555.79,450.237,2025-04-06 22:19:59.999,250038.59068,2690,187.879,104341.61332,0
14300,2025-04-06 22:20:00,555.78,556.09,554.39,554.45,175.525,2025-04-06 22:20:59.999,97466.55664,2154,78.604,43631.68657,0
14301,2025-04-06 22:21:00,554.44,554.6,553.85,554.11,524.836,2025-04-06 22:21:59.999,290831.6063,2394,247.297,137022.60295,0
14302,2025-04-06 22:22:00,554.1,554.47,553.75,554.02,193.481,2025-04-06 22:22:59.999,107220.25133,1382,147.899,81962.7779,0
14303,2025-04-06 22:23:00,554.01,554.4,553.7,554.17,265.805,2025-04-06 22:23:59.999,147253.0103,1014,149.675,82899.94778,0
14304,2025-04-06 22:24:00,554.18,555.28,554.18,555.23,340.935,2025-04-06 22:24:59.999,189196.98623,1036,186.274,103354.36476,0
14305,2025-04-06 22:25:00,555.23,556.04,554.71,555.69,229.836,2025-04-06 22:25:59.999,127649.79989,1376,138.643,77003.73791,0
14306,2025-04-06 22:26:00,555.68,555.97,555.12,555.42,168.36,2025-04-06 22:26:59.999,93529.70593,1221,88.656,49252.11499,0
14307,2025-04-06 22:27:00,555.42,556.47,555.42,556.39,199.077,2025-04-06 22:27:59.999,110680.3756,1389,153.601,85394.56168,0
14308,2025-04-06 22:28:00,556.39,556.76,556.01,556.39,376.561,2025-04-06 22:28:59.999,209543.56384,1362,274.986,153017.81921,0
14309,2025-04-06 22:29:00,556.4,556.5,555.96,556.22,130.684,2025-04-06 22:29:59.999,72684.77042,573,74.885,41649.22702,0
14310,2025-04-06 22:30:00,556.23,556.23,554.23,554.43,351.531,2025-04-06 22:30:59.999,195122.99971,2158,142.773,79217.0936,0
14311,2025-04-06 22:31:00,554.44,554.85,554.31,554.66,204.078,2025-04-06 22:31:59.999,113165.79481,1087,126.653,70227.00332,0
14312,2025-04-06 22:32:00,554.66,554.78,554.2,554.44,258.216,2025-04-06 22:32:59.999,143178.36704,995,139.128,77146.68624,0
14313,2025-04-06 22:33:00,554.43,554.79,554.06,554.46,114.92,2025-04-06 22:33:59.999,63708.23929,985,62.286,34528.4782,0
14314,2025-04-06 22:34:00,554.47,554.5,553.74,553.97,253.624,2025-04-06 22:34:59.999,140530.2208,804,84.785,46970.49154,0
14315,2025-04-06 22:35:00,553.98,554.35,553.56,553.78,164.376,2025-04-06 22:35:59.999,91048.7697,995,87.102,48248.45911,0
14316,2025-04-06 22:36:00,553.79,554.25,553.58,553.82,142.341,2025-04-06 22:36:59.999,78855.79473,975,88.612,49087.51177,0
14317,2025-04-06 22:37:00,553.81,553.85,553.39,553.74,273.358,2025-04-06 22:37:59.999,151319.50354,877,134.076,74213.92207,0
14318,2025-04-06 22:38:00,553.73,554.65,553.61,554.42,67.782,2025-04-06 22:38:59.999,37561.76169,671,53.271,29519.88919,0
14319,2025-04-06 22:39:00,554.41,554.6,554.11,554.23,104.345,2025-04-06 22:39:59.999,57845.15818,594,74.46,41277.92253,0
14320,2025-04-06 22:40:00,554.22,555.06,553.95,554.52,136.462,2025-04-06 22:40:59.999,75694.53714,884,98.34,54552.13314,0
14321,2025-04-06 22:41:00,554.51,554.51,553.62,553.77,156.606,2025-04-06 22:41:59.999,86746.57817,588,88.41,48967.15353,0
14322,2025-04-06 22:42:00,553.77,553.9,553.41,553.67,135.423,2025-04-06 22:42:59.999,74983.76134,806,47.816,26475.89823,0
14323,2025-04-06 22:43:00,553.68,553.74,552.79,552.91,431.71,2025-04-06 22:43:59.999,238874.41557,1061,196.063,108490.32691,0
14324,2025-04-06 22:44:00,552.9,552.94,551.98,552.35,247.793,2025-04-06 22:44:59.999,136883.51643,1384,99.756,55104.21694,0
14325,2025-04-06 22:45:00,552.34,553.37,552.21,553.12,154.173,2025-04-06 22:45:59.999,85225.04365,1211,109.412,60475.27043,0
14326,2025-04-06 22:46:00,553.12,553.5,552.85,553.38,148.825,2025-04-06 22:46:59.999,82324.71273,884,52.797,29205.37695,0
14327,2025-04-06 22:47:00,553.39,553.39,551.81,552.06,469.385,2025-04-06 22:47:59.999,259266.27139,1439,115.02,63517.66308,0
14328,2025-04-06 22:48:00,552.05,552.05,550.89,550.98,535.852,2025-04-06 22:48:59.999,295365.63025,1975,142.716,78662.33726,0
14329,2025-04-06 22:49:00,550.98,551.72,550.62,551.57,427.157,2025-04-06 22:49:59.999,235398.29271,1956,206.643,113893.40481,0
14330,2025-04-06 22:50:00,551.56,551.8,550.96,551.1,307.381,2025-04-06 22:50:59.999,169508.15888,1486,137.239,75683.7684,0
14331,2025-04-06 22:51:00,551.1,551.32,550.02,550.03,377.703,2025-04-06 22:51:59.999,207945.05629,1894,133.576,73562.27474,0
14332,2025-04-06 22:52:00,550.03,551.3,550.02,550.91,824.596,2025-04-06 22:52:59.999,454088.65205,2462,371.744,204735.42846,0
14333,2025-04-06 22:53:00,550.9,551.3,550.75,551.13,165.551,2025-04-06 22:53:59.999,91221.63306,888,104.775,57733.65524,0
14334,2025-04-06 22:54:00,551.14,552.33,551.03,552.0,331.878,2025-04-06 22:54:59.999,183079.77633,1066,176.996,97644.55954,0
14335,2025-04-06 22:55:00,552.0,552.13,551.4,551.99,333.748,2025-04-06 22:55:59.999,184175.86983,1035,252.884,139551.94502,0
14336,2025-04-06 22:56:00,551.86,552.23,551.11,551.5,254.758,2025-04-06 22:56:59.999,140499.9202,1079,110.635,61019.85841,0
14337,2025-04-06 22:57:00,551.5,551.9,551.47,551.88,173.362,2025-04-06 22:57:59.999,95648.43947,880,81.177,44781.22672,0
14338,2025-04-06 22:58:00,551.89,552.4,551.74,551.91,260.343,2025-04-06 22:58:59.999,143726.83012,996,182.243,100601.31617,0
14339,2025-04-06 22:59:00,551.9,552.29,551.8,552.01,115.037,2025-04-06 22:59:59.999,63507.07654,688,57.087,31515.02966,0
14340,2025-04-06 23:00:00,552.0,552.5,551.5,552.32,176.082,2025-04-06 23:00:59.999,97193.02413,1224,103.465,57114.22763,0
14341,2025-04-06 23:01:00,552.32,552.94,552.22,552.41,242.672,2025-04-06 23:01:59.999,134097.50691,1190,95.222,52626.76654,0
14342,2025-04-06 23:02:00,552.41,552.6,551.6,552.01,411.611,2025-04-06 23:02:59.999,227221.51275,1910,193.357,106723.82374,0
14343,2025-04-06 23:03:00,552.0,552.12,549.61,550.15,2844.77,2025-04-06 23:03:59.999,1565216.30671,4465,348.075,191551.16903,0
14344,2025-04-06 23:04:00,550.15,551.24,550.15,550.71,824.847,2025-04-06 23:04:59.999,454019.83706,1791,474.286,261029.82004,0
14345,2025-04-06 23:05:00,550.7,550.78,550.14,550.48,177.522,2025-04-06 23:05:59.999,97725.01601,1795,86.748,47746.85924,0
14346,2025-04-06 23:06:00,550.48,551.19,550.0,550.59,358.562,2025-04-06 23:06:59.999,197366.72253,2579,200.404,110296.0827,0
14347,2025-04-06 23:07:00,550.59,550.69,549.0,549.79,691.799,2025-04-06 23:07:59.999,380119.97125,2999,154.814,85098.57573,0
14348,2025-04-06 23:08:00,549.79,549.86,548.85,549.69,686.534,2025-04-06 23:08:59.999,377197.50921,2873,275.061,151139.31032,0
14349,2025-04-06 23:09:00,549.7,550.2,549.0,549.69,404.093,2025-04-06 23:09:59.999,222120.61624,3131,203.296,111752.99463,0
14350,2025-04-06 23:10:00,549.7,549.71,547.52,548.85,1919.915,2025-04-06 23:10:59.999,1052858.12661,5998,689.442,378073.5418,0
14351,2025-04-06 23:11:00,548.84,548.84,547.72,548.27,666.621,2025-04-06 23:11:59.999,365569.20424,2889,285.391,156495.07791,0
14352,2025-04-06 23:12:00,548.33,549.15,547.93,548.86,518.678,2025-04-06 23:12:59.999,284505.7247,2107,118.006,64737.38765,0
14353,2025-04-06 23:13:00,548.87,549.18,548.4,548.66,404.56,2025-04-06 23:13:59.999,222019.72617,1561,260.039,142709.59837,0
14354,2025-04-06 23:14:00,548.66,550.44,548.5,550.1,641.472,2025-04-06 23:14:59.999,352471.36205,2059,432.233,237419.97002,0
14355,2025-04-06 23:15:00,550.11,550.98,549.61,550.19,349.168,2025-04-06 23:15:59.999,192152.4003,2510,235.308,129504.06494,0
14356,2025-04-06 23:16:00,550.2,550.39,548.91,548.92,189.953,2025-04-06 23:16:59.999,104449.46903,1318,95.071,52286.53482,0
14357,2025-04-06 23:17:00,548.92,548.99,546.25,546.4,1283.559,2025-04-06 23:17:59.999,702207.3381,3620,423.049,231338.94702,0
14358,2025-04-06 23:18:00,546.41,547.86,546.28,546.8,994.758,2025-04-06 23:18:59.999,544039.49975,3103,371.876,203371.81421,0
14359,2025-04-06 23:19:00,546.79,547.64,546.5,547.53,457.926,2025-04-06 23:19:59.999,250499.70894,2983,271.893,148746.19877,0
14360,2025-04-06 23:20:00,547.53,548.4,547.19,547.2,427.055,2025-04-06 23:20:59.999,233944.9532,3092,196.458,107614.59206,0
14361,2025-04-06 23:21:00,547.2,547.23,544.17,544.91,1414.867,2025-04-06 23:21:59.999,771377.67521,5794,416.921,227246.2955,0
14362,2025-04-06 23:22:00,544.91,546.1,544.88,545.47,635.862,2025-04-06 23:22:59.999,346918.35306,3193,112.036,61118.71642,0
14363,2025-04-06 23:23:00,545.47,545.69,544.75,545.69,293.351,2025-04-06 23:23:59.999,159944.98006,2629,129.294,70487.49981,0
14364,2025-04-06 23:24:00,545.7,546.46,545.11,546.2,322.914,2025-04-06 23:24:59.999,176281.90799,2384,170.514,93074.06138,0
14365,2025-04-06 23:25:00,546.19,546.52,545.8,546.52,240.191,2025-04-06 23:25:59.999,131194.53578,1763,120.339,65732.45997,0
14366,2025-04-06 23:26:00,546.53,548.15,546.53,548.01,355.531,2025-04-06 23:26:59.999,194628.11948,1680,194.019,106223.48058,0
14367,2025-04-06 23:27:00,548.01,548.6,547.61,548.39,223.395,2025-04-06 23:27:59.999,122444.05,1507,98.325,53898.47258,0
14368,2025-04-06 23:28:00,548.39,548.95,547.9,548.6,295.88,2025-04-06 23:28:59.999,162251.7227,1501,177.992,97611.55288,0
14369,2025-04-06 23:29:00,548.6,548.61,547.27,547.28,1387.455,2025-04-06 23:29:59.999,760423.94666,1592,90.141,49379.05135,0
14370,2025-04-06 23:30:00,547.28,548.76,547.0,548.66,355.415,2025-04-06 23:30:59.999,194805.04852,1695,296.586,162553.18374,0
14371,2025-04-06 23:31:00,548.65,548.91,548.1,548.5,387.858,2025-04-06 23:31:59.999,212759.44513,1960,250.129,137205.99845,0
14372,2025-04-06 23:32:00,548.49,549.05,547.91,549.05,172.107,2025-04-06 23:32:59.999,94414.77058,1412,103.521,56790.51358,0
14373,2025-04-06 23:33:00,549.05,549.43,548.9,549.43,204.048,2025-04-06 23:33:59.999,112046.69956,980,142.582,78298.38792,0
14374,2025-04-06 23:34:00,549.42,550.85,549.39,550.76,484.614,2025-04-06 23:34:59.999,266633.50721,1671,389.566,214323.05238,0
14375,2025-04-06 23:35:00,550.77,551.84,550.61,551.74,443.961,2025-04-06 23:35:59.999,244777.98747,2207,303.43,167284.43715,0
14376,2025-04-06 23:36:00,551.73,552.53,551.51,552.32,295.03,2025-04-06 23:36:59.999,162839.81983,1429,239.644,132263.14393,0
14377,2025-04-06 23:37:00,552.32,552.91,551.91,552.85,220.366,2025-04-06 23:37:59.999,121726.49531,1080,118.562,65497.89253,0
14378,2025-04-06 23:38:00,552.85,553.7,552.48,553.52,347.111,2025-04-06 23:38:59.999,191896.92001,1845,249.017,137659.84107,0
14379,2025-04-06 23:39:00,553.52,553.81,553.23,553.56,243.706,2025-04-06 23:39:59.999,134914.23654,1199,98.419,54480.84582,0
14380,2025-04-06 23:40:00,553.57,554.71,553.57,554.55,388.026,2025-04-06 23:40:59.999,215046.18402,1517,323.71,179390.13555,0
14381,2025-04-06 23:41:00,554.54,554.88,554.4,554.71,548.169,2025-04-06 23:41:59.999,304054.40986,1641,221.195,122691.04307,0
14382,2025-04-06 23:42:00,554.7,554.7,554.0,554.03,664.987,2025-04-06 23:42:59.999,368598.659,1418,246.794,136770.66566,0
14383,2025-04-06 23:43:00,554.04,554.97,554.01,554.84,318.523,2025-04-06 23:43:59.999,176612.13892,1220,272.393,151030.41764,0
14384,2025-04-06 23:44:00,554.84,555.19,554.71,555.02,545.188,2025-04-06 23:44:59.999,302554.62528,1027,294.448,163394.19861,0
14385,2025-04-06 23:45:00,555.02,555.88,554.6,555.69,558.331,2025-04-06 23:45:59.999,309953.60589,1597,393.475,218482.84115,0
14386,2025-04-06 23:46:00,555.69,556.82,555.61,556.49,1250.294,2025-04-06 23:46:59.999,695368.1458,1504,1040.64,578812.18775,0
14387,2025-04-06 23:47:00,556.49,556.49,555.26,555.56,678.737,2025-04-06 23:47:59.999,377249.34638,1435,201.825,112167.3749,0
14388,2025-04-06 23:48:00,555.57,555.85,555.1,555.7,283.512,2025-04-06 23:48:59.999,157467.29815,1233,134.458,74688.20123,0
14389,2025-04-06 23:49:00,555.7,556.19,555.54,555.88,212.992,2025-04-06 23:49:59.999,118414.13275,985,161.944,90032.49432,0
14390,2025-04-06 23:50:00,555.89,555.89,555.3,555.61,442.913,2025-04-06 23:50:59.999,246083.17826,845,156.451,86921.35375,0
14391,2025-04-06 23:51:00,555.62,555.8,555.5,555.8,383.345,2025-04-06 23:51:59.999,212986.87194,747,248.637,138145.03095,0
14392,2025-04-06 23:52:00,555.8,555.8,554.89,554.89,1859.8,2025-04-06 23:52:59.999,1032885.74037,1302,339.626,188549.214,0
14393,2025-04-06 23:53:00,554.88,555.0,554.27,554.89,526.399,2025-04-06 23:53:59.999,291890.86749,1273,118.972,65971.5543,0
14394,2025-04-06 23:54:00,554.89,555.45,554.87,555.34,209.269,2025-04-06 23:54:59.999,116185.2809,651,174.462,96860.16433,0
14395,2025-04-06 23:55:00,555.34,555.77,554.6,554.63,453.086,2025-04-06 23:55:59.999,251425.22615,1036,168.347,93425.96876,0
14396,2025-04-06 23:56:00,554.62,555.0,554.6,554.91,192.645,2025-04-06 23:56:59.999,106874.3401,1012,129.069,71602.75108,0
14397,2025-04-06 23:57:00,554.91,555.12,554.61,555.01,488.181,2025-04-06 23:57:59.999,270918.38701,695,329.528,182870.81671,0
14398,2025-04-06 23:58:00,555.01,555.59,554.98,555.3,180.2,2025-04-06 23:58:59.999,100066.84878,631,161.353,89600.89879,0
14399,2025-04-06 23:59:00,555.3,555.88,555.29,555.54,159.87,2025-04-06 23:59:59.999,88818.32286,782,100.99,56106.65581,0
14400,2025-04-07 00:00:00,555.55,555.84,555.03,555.34,373.021,2025-04-07 00:00:59.999,207209.13416,1903,205.945,114397.56277,0
14401,2025-04-07 00:01:00,555.35,557.0,555.35,556.61,403.818,2025-04-07 00:01:59.999,224714.34699,1674,201.413,112040.80178,0
14402,2025-04-07 00:02:00,556.61,556.63,555.75,556.01,446.808,2025-04-07 00:02:59.999,248499.05953,1202,147.637,82098.49289,0
14403,2025-04-07 00:03:00,556.01,556.42,555.8,556.13,330.236,2025-04-07 00:03:59.999,183645.98496,1223,163.357,90848.46177,0
14404,2025-04-07 00:04:00,556.12,556.12,554.65,554.65,1120.942,2025-04-07 00:04:59.999,622434.2205,2540,220.482,122443.49328,0
14405,2025-04-07 00:05:00,554.66,555.74,554.66,555.01,431.088,2025-04-07 00:05:59.999,239327.3626,2615,216.813,120364.82659,0
14406,2025-04-07 00:06:00,555.01,556.21,555.01,555.34,529.071,2025-04-07 00:06:59.999,293910.88354,2303,207.469,115254.8464,0
14407,2025-04-07 00:07:00,555.34,556.09,555.0,555.67,304.668,2025-04-07 00:07:59.999,169224.49441,1757,124.091,68940.44774,0
14408,2025-04-07 00:08:00,555.66,555.69,554.8,554.94,1042.834,2025-04-07 00:08:59.999,578948.33019,1506,284.755,158065.07287,0
14409,2025-04-07 00:09:00,554.93,555.28,554.6,554.61,601.87,2025-04-07 00:09:59.999,334023.225,1263,93.11,51674.20492,0
14410,2025-04-07 00:10:00,554.6,555.09,554.6,554.8,262.43,2025-04-07 00:10:59.999,145572.06854,1045,110.249,61161.85903,0
14411,2025-04-07 00:11:00,554.8,555.18,554.2,554.31,580.916,2025-04-07 00:11:59.999,322153.24301,1465,172.484,95658.62441,0
14412,2025-04-07 00:12:00,554.3,554.57,553.6,553.83,652.254,2025-04-07 00:12:59.999,361389.36066,1577,181.735,100703.14714,0
14413,2025-04-07 00:13:00,553.83,554.2,553.23,554.17,571.851,2025-04-07 00:13:59.999,316608.6679,1318,254.197,140775.2419,0
14414,2025-04-07 00:14:00,554.18,554.2,553.43,553.49,470.517,2025-04-07 00:14:59.999,260534.69885,1010,172.416,95474.39836,0
14415,2025-04-07 00:15:00,553.49,556.2,553.49,555.87,446.849,2025-04-07 00:15:59.999,247996.02318,1823,361.89,200808.42154,0
14416,2025-04-07 00:16:00,555.86,556.06,555.02,555.59,189.584,2025-04-07 00:16:59.999,105336.29561,1485,132.328,73527.81524,0
14417,2025-04-07 00:17:00,555.59,556.39,555.58,556.38,326.302,2025-04-07 00:17:59.999,181470.46128,1371,166.978,92863.87601,0
14418,2025-04-07 00:18:00,556.39,557.23,556.35,557.01,298.166,2025-04-07 00:18:59.999,166007.84142,1393,233.18,129832.3286,0
14419,2025-04-07 00:19:00,557.0,557.4,556.4,556.68,350.708,2025-04-07 00:19:59.999,195324.51077,1231,188.506,104999.44657,0
14420,2025-04-07 00:20:00,556.69,557.3,555.83,556.1,420.091,2025-04-07 00:20:59.999,233794.7853,1238,109.382,60891.8036,0
14421,2025-04-07 00:21:00,556.09,556.47,555.88,556.2,316.567,2025-04-07 00:21:59.999,176070.19332,1176,210.094,116846.5564,0
14422,2025-04-07 00:22:00,556.2,556.2,555.0,555.43,1038.405,2025-04-07 00:22:59.999,576779.81498,1604,337.22,187260.38687,0
14423,2025-04-07 00:23:00,555.43,555.8,555.0,555.01,380.898,2025-04-07 00:23:59.999,211523.26249,1084,100.776,55969.20804,0
14424,2025-04-07 00:24:00,555.0,555.77,554.81,555.77,460.694,2025-04-07 00:24:59.999,255742.88693,1639,207.866,115395.1665,0
14425,2025-04-07 00:25:00,555.78,555.99,555.2,555.86,180.637,2025-04-07 00:25:59.999,100371.44994,1276,112.114,62297.82855,0
14426,2025-04-07 00:26:00,555.86,556.3,555.8,555.83,529.217,2025-04-07 00:26:59.999,294223.57233,1246,354.082,196845.9525,0
14427,2025-04-07 00:27:00,555.83,557.17,555.61,556.9,450.56,2025-04-07 00:27:59.999,250599.69463,1137,317.468,176595.65562,0
14428,2025-04-07 00:28:00,556.9,557.81,556.78,557.79,315.836,2025-04-07 00:28:59.999,176029.42007,1135,264.67,147514.06516,0
14429,2025-04-07 00:29:00,557.78,558.16,557.59,558.03,461.034,2025-04-07 00:29:59.999,257215.37344,1141,332.737,185642.14282,0
14430,2025-04-07 00:30:00,558.03,558.16,557.5,557.5,181.231,2025-04-07 00:30:59.999,101108.42947,1108,100.808,56238.66771,0
14431,2025-04-07 00:31:00,557.5,557.5,556.64,557.39,200.721,2025-04-07 00:31:59.999,111796.73412,1064,102.115,56876.43916,0
14432,2025-04-07 00:32:00,557.4,558.09,557.0,557.49,440.845,2025-04-07 00:32:59.999,245756.02922,1140,306.926,171084.14653,0
14433,2025-04-07 00:33:00,557.5,557.61,556.59,556.73,333.855,2025-04-07 00:33:59.999,186019.15051,1134,68.189,37987.25325,0
14434,2025-04-07 00:34:00,556.72,557.0,556.0,556.4,379.113,2025-04-07 00:34:59.999,210992.45589,1171,96.652,53789.05841,0
14435,2025-04-07 00:35:00,556.4,556.6,556.0,556.19,174.45,2025-04-07 00:35:59.999,97026.93276,1166,128.218,71311.37808,0
14436,2025-04-07 00:36:00,556.19,556.7,555.56,556.12,866.172,2025-04-07 00:36:59.999,481518.68146,1319,363.388,202032.5102,0
14437,2025-04-07 00:37:00,556.12,557.2,555.9,557.07,286.771,2025-04-07 00:37:59.999,159569.28728,1169,147.891,82325.0932,0
14438,2025-04-07 00:38:00,557.06,557.43,556.77,557.43,127.754,2025-04-07 00:38:59.999,71171.69659,779,81.8,45570.96122,0
14439,2025-04-07 00:39:00,557.44,558.01,557.09,557.91,338.416,2025-04-07 00:39:59.999,188727.99907,977,245.633,136991.93516,0
14440,2025-04-07 00:40:00,557.9,557.9,556.52,556.52,278.134,2025-04-07 00:40:59.999,154936.49776,939,63.735,35498.15607,0
14441,2025-04-07 00:41:00,556.51,556.97,556.1,556.61,345.688,2025-04-07 00:41:59.999,192366.22232,1185,106.625,59346.04975,0
14442,2025-04-07 00:42:00,556.6,557.19,556.3,556.32,470.469,2025-04-07 00:42:59.999,261849.44103,1103,112.837,62801.4328,0
14443,2025-04-07 00:43:00,556.32,556.32,555.66,555.69,618.03,2025-04-07 00:43:59.999,343606.23487,955,228.889,127245.50403,0
14444,2025-04-07 00:44:00,555.69,556.0,555.4,556.0,403.722,2025-04-07 00:44:59.999,224334.15632,938,178.708,99309.35591,0
14445,2025-04-07 00:45:00,556.0,556.05,555.6,555.79,415.204,2025-04-07 00:45:59.999,230734.60517,952,135.45,75269.37903,0
14446,2025-04-07 00:46:00,555.79,555.79,554.59,554.83,976.331,2025-04-07 00:46:59.999,541947.78918,1536,138.087,76637.87968,0
14447,2025-04-07 00:47:00,554.84,554.9,554.1,554.57,816.325,2025-04-07 00:47:59.999,452647.09556,1519,190.575,105662.02844,0
14448,2025-04-07 00:48:00,554.56,554.9,554.4,554.87,289.75,2025-04-07 00:48:59.999,160732.26832,961,155.528,86271.6236,0
14449,2025-04-07 00:49:00,554.87,554.99,553.68,553.74,1347.149,2025-04-07 00:49:59.999,746501.66022,1301,133.02,73753.55042,0
14450,2025-04-07 00:50:00,553.74,553.74,553.0,553.4,647.895,2025-04-07 00:50:59.999,358491.63066,1735,161.675,89445.35175,0
14451,2025-04-07 00:51:00,553.41,554.69,553.41,554.5,247.527,2025-04-07 00:51:59.999,137121.7863,1322,165.608,91729.71854,0
14452,2025-04-07 00:52:00,554.5,554.5,553.83,554.31,253.266,2025-04-07 00:52:59.999,140324.04054,1207,45.686,25314.96635,0
14453,2025-04-07 00:53:00,554.32,554.9,554.32,554.52,129.444,2025-04-07 00:53:59.999,71788.90937,845,85.659,47505.81145,0
14454,2025-04-07 00:54:00,554.52,555.07,554.51,555.02,212.002,2025-04-07 00:54:59.999,117606.89406,915,122.055,67710.55327,0
14455,2025-04-07 00:55:00,555.02,555.6,554.8,555.6,242.543,2025-04-07 00:55:59.999,134655.68687,1085,148.533,82462.76815,0
14456,2025-04-07 00:56:00,555.6,555.94,555.6,555.93,186.081,2025-04-07 00:56:59.999,103416.45208,803,132.259,73504.82016,0
14457,2025-04-07 00:57:00,555.94,556.63,555.94,556.42,348.237,2025-04-07 00:57:59.999,193737.55516,960,294.637,163925.28596,0
14458,2025-04-07 00:58:00,556.43,557.3,556.43,557.3,342.017,2025-04-07 00:58:59.999,190445.61899,884,283.021,157595.75647,0
14459,2025-04-07 00:59:00,557.3,557.4,556.8,556.9,266.453,2025-04-07 00:59:59.999,148442.86839,844,132.746,73951.36506,0
14460,2025-04-07 01:00:00,556.91,558.82,556.91,558.82,532.468,2025-04-07 01:00:59.999,297252.25652,2290,404.121,225577.78661,0
14461,2025-04-07 01:01:00,558.82,558.95,557.9,558.45,341.675,2025-04-07 01:01:59.999,190776.57594,1388,168.877,94321.93906,0
14462,2025-04-07 01:02:00,558.44,558.72,558.03,558.09,437.755,2025-04-07 01:02:59.999,244439.33348,1306,302.361,168835.46708,0
14463,2025-04-07 01:03:00,558.09,558.31,557.8,558.1,277.74,2025-04-07 01:03:59.999,154974.5843,1307,201.421,112384.16463,0
14464,2025-04-07 01:04:00,558.11,558.58,558.0,558.44,245.095,2025-04-07 01:04:59.999,136830.34641,1309,138.843,77518.3316,0
14465,2025-04-07 01:05:00,558.45,558.45,557.3,557.61,154.343,2025-04-07 01:05:59.999,86084.11175,1584,61.34,34206.73753,0
14466,2025-04-07 01:06:00,557.61,557.9,557.37,557.59,161.091,2025-04-07 01:06:59.999,89832.34649,1225,113.6,63351.11996,0
14467,2025-04-07 01:07:00,557.59,558.59,557.59,558.3,268.609,2025-04-07 01:07:59.999,149941.09362,1178,163.448,91237.49231,0
14468,2025-04-07 01:08:00,558.31,558.78,558.0,558.0,204.626,2025-04-07 01:08:59.999,114280.31106,881,139.603,77968.62369,0
14469,2025-04-07 01:09:00,558.01,558.3,557.88,557.88,271.476,2025-04-07 01:09:59.999,151540.13572,756,75.252,42006.23468,0
14470,2025-04-07 01:10:00,557.87,558.83,557.85,558.67,145.771,2025-04-07 01:10:59.999,81392.57594,1176,96.743,54018.18594,0
14471,2025-04-07 01:11:00,558.67,559.2,558.55,559.06,275.277,2025-04-07 01:11:59.999,153848.42831,1147,208.973,116792.87915,0
14472,2025-04-07 01:12:00,559.07,559.35,558.5,558.5,116.146,2025-04-07 01:12:59.999,64933.57524,649,49.992,27953.43661,0
14473,2025-04-07 01:13:00,558.5,559.3,558.1,559.3,190.602,2025-04-07 01:13:59.999,106459.56713,975,140.927,78717.71318,0
14474,2025-04-07 01:14:00,559.3,560.5,559.3,560.19,617.931,2025-04-07 01:14:59.999,346036.8816,2082,489.508,274113.58653,0
14475,2025-04-07 01:15:00,560.2,560.42,559.41,560.42,360.294,2025-04-07 01:15:59.999,201737.74925,1125,217.136,121587.60524,0
14476,2025-04-07 01:16:00,560.41,561.41,560.38,560.71,455.607,2025-04-07 01:16:59.999,255548.59726,1937,244.987,137407.06323,0
14477,2025-04-07 01:17:00,560.72,561.83,560.72,561.35,226.565,2025-04-07 01:17:59.999,127202.54959,1410,150.651,84579.64126,0
14478,2025-04-07 01:18:00,561.35,563.05,561.35,563.05,694.034,2025-04-07 01:18:59.999,390443.69851,2124,580.154,326381.60928,0
14479,2025-04-07 01:19:00,563.04,563.43,562.65,563.22,630.582,2025-04-07 01:19:59.999,355097.75809,1820,224.378,126344.56652,0
14480,2025-04-07 01:20:00,563.22,563.81,563.16,563.81,336.8,2025-04-07 01:20:59.999,189793.54403,1456,296.626,167156.10737,0
14481,2025-04-07 01:21:00,563.82,564.71,563.31,564.61,1001.641,2025-04-07 01:21:59.999,564898.12536,2170,531.279,299689.17075,0
14482,2025-04-07 01:22:00,564.6,564.82,564.2,564.76,416.752,2025-04-07 01:22:59.999,235247.29931,1354,351.84,198602.49644,0
14483,2025-04-07 01:23:00,564.75,564.86,564.5,564.81,580.229,2025-04-07 01:23:59.999,327660.28118,1447,249.467,140884.25512,0
14484,2025-04-07 01:24:00,564.8,565.09,564.6,565.01,387.995,2025-04-07 01:24:59.999,219177.12656,1328,297.84,168252.87099,0
14485,2025-04-07 01:25:00,565.0,565.6,564.58,565.6,334.3,2025-04-07 01:25:59.999,188879.92762,1567,239.218,135172.81848,0
14486,2025-04-07 01:26:00,565.6,565.64,565.0,565.31,233.318,2025-04-07 01:26:59.999,131913.4232,1199,134.243,75901.25523,0
14487,2025-04-07 01:27:00,565.31,565.31,563.84,564.54,596.188,2025-04-07 01:27:59.999,336517.1776,1914,226.893,128074.60995,0
14488,2025-04-07 01:28:00,564.54,564.9,564.18,564.18,188.502,2025-04-07 01:28:59.999,106430.43582,1268,99.183,56000.81815,0
14489,2025-04-07 01:29:00,564.17,564.2,563.61,564.0,413.663,2025-04-07 01:29:59.999,233301.07654,1339,98.276,55415.51996,0
14490,2025-04-07 01:30:00,564.0,565.25,563.81,564.2,538.842,2025-04-07 01:30:59.999,304239.25299,1752,297.744,168103.08817,0
14491,2025-04-07 01:31:00,564.21,564.4,563.39,564.1,531.228,2025-04-07 01:31:59.999,299574.21314,1626,138.536,78135.28233,0
14492,2025-04-07 01:32:00,564.09,564.18,563.5,563.67,309.957,2025-04-07 01:32:59.999,174737.17572,1558,249.901,140874.53247,0
14493,2025-04-07 01:33:00,563.68,564.72,563.67,564.25,239.864,2025-04-07 01:33:59.999,135348.29398,1532,178.102,100498.00902,0
14494,2025-04-07 01:34:00,564.24,564.4,563.53,563.53,271.277,2025-04-07 01:34:59.999,152969.41458,1193,40.482,22833.57005,0
14495,2025-04-07 01:35:00,563.54,563.54,562.41,562.53,477.951,2025-04-07 01:35:59.999,268992.12656,1765,343.533,193324.59607,0
14496,2025-04-07 01:36:00,562.52,563.01,562.3,562.56,254.661,2025-04-07 01:36:59.999,143312.0887,995,105.251,59224.14569,0
14497,2025-04-07 01:37:00,562.56,562.56,561.87,562.17,239.005,2025-04-07 01:37:59.999,134322.08886,1184,68.323,38396.57203,0
14498,2025-04-07 01:38:00,562.18,562.18,561.15,561.15,199.869,2025-04-07 01:38:59.999,112262.40205,1243,54.58,30663.89689,0
14499,2025-04-07 01:39:00,561.15,561.79,560.82,561.6,193.565,2025-04-07 01:39:59.999,108635.54143,1128,108.662,60993.42802,0
14500,2025-04-07 01:40:00,561.6,562.3,561.6,561.91,152.855,2025-04-07 01:40:59.999,85895.94764,1332,107.007,60130.21669,0
14501,2025-04-07 01:41:00,561.91,562.19,561.12,561.2,574.446,2025-04-07 01:41:59.999,322521.84683,1384,150.805,84682.46039,0
14502,2025-04-07 01:42:00,561.21,561.3,560.01,560.58,590.375,2025-04-07 01:42:59.999,330753.91989,1491,145.995,81823.65511,0
14503,2025-04-07 01:43:00,560.57,561.33,560.54,561.33,100.1,2025-04-07 01:43:59.999,56164.37022,999,75.804,42532.70383,0
14504,2025-04-07 01:44:00,561.33,561.79,561.11,561.79,126.724,2025-04-07 01:44:59.999,71136.24257,1333,89.806,50413.41342,0
14505,2025-04-07 01:45:00,561.79,562.02,561.37,561.89,218.715,2025-04-07 01:45:59.999,122862.46145,1512,152.384,85598.01162,0
14506,2025-04-07 01:46:00,561.89,562.68,561.05,562.49,885.334,2025-04-07 01:46:59.999,497793.34161,2546,682.421,383750.56929,0
14507,2025-04-07 01:47:00,562.49,563.5,562.38,563.18,315.508,2025-04-07 01:47:59.999,177624.76921,1568,252.237,142000.65538,0
14508,2025-04-07 01:48:00,563.18,563.5,562.91,563.44,196.916,2025-04-07 01:48:59.999,110881.95998,1025,124.823,70290.62427,0
14509,2025-04-07 01:49:00,563.44,563.8,563.31,563.31,110.111,2025-04-07 01:49:59.999,62056.71693,1351,56.328,31744.73922,0
14510,2025-04-07 01:50:00,563.31,563.89,563.01,563.06,245.427,2025-04-07 01:50:59.999,138264.3906,1391,73.039,41149.05645,0
14511,2025-04-07 01:51:00,563.06,563.5,562.91,563.46,118.474,2025-04-07 01:51:59.999,66716.85398,1233,59.456,33481.21105,0
14512,2025-04-07 01:52:00,563.45,564.06,563.31,563.71,259.419,2025-04-07 01:52:59.999,146249.23559,1176,97.462,54941.38631,0
14513,2025-04-07 01:53:00,563.7,564.0,563.5,563.71,127.86,2025-04-07 01:53:59.999,72079.22839,710,50.621,28536.02281,0
14514,2025-04-07 01:54:00,563.7,563.94,563.64,563.64,135.192,2025-04-07 01:54:59.999,76221.47746,806,44.726,25214.88511,0
14515,2025-04-07 01:55:00,563.64,563.9,563.51,563.71,106.473,2025-04-07 01:55:59.999,60016.64312,826,44.767,25234.29023,0
14516,2025-04-07 01:56:00,563.71,563.81,563.5,563.74,191.01,2025-04-07 01:56:59.999,107669.63653,803,45.7,25759.70684,0
14517,2025-04-07 01:57:00,563.74,564.11,563.51,564.01,181.089,2025-04-07 01:57:59.999,102088.03426,770,46.661,26305.91314,0
14518,2025-04-07 01:58:00,564.0,564.23,563.77,564.21,111.954,2025-04-07 01:58:59.999,63151.39723,579,67.422,38034.22992,0
14519,2025-04-07 01:59:00,564.22,564.4,564.01,564.01,143.143,2025-04-07 01:59:59.999,80759.59927,514,70.323,39679.06944,0
14520,2025-04-07 02:00:00,564.0,564.52,563.75,564.22,305.715,2025-04-07 02:00:59.999,172468.07116,1401,140.025,79002.95893,0
14521,2025-04-07 02:01:00,564.21,564.21,563.51,563.51,315.83,2025-04-07 02:01:59.999,178067.0392,1029,46.465,26193.3616,0
14522,2025-04-07 02:02:00,563.51,563.51,563.3,563.3,332.0,2025-04-07 02:02:59.999,187038.71312,502,65.242,36752.79262,0
14523,2025-04-07 02:03:00,563.31,563.31,562.84,563.07,403.47,2025-04-07 02:03:59.999,227216.70653,1111,47.161,26556.03583,0
14524,2025-04-07 02:04:00,563.07,563.7,562.7,563.69,173.489,2025-04-07 02:04:59.999,97706.26585,1014,117.106,65956.16743,0
14525,2025-04-07 02:05:00,563.7,564.0,563.56,563.97,126.163,2025-04-07 02:05:59.999,71129.89179,758,56.403,31799.09843,0
14526,2025-04-07 02:06:00,563.96,564.09,563.7,563.71,87.595,2025-04-07 02:06:59.999,49396.15766,714,34.176,19272.99703,0
14527,2025-04-07 02:07:00,563.71,564.11,563.21,563.21,327.423,2025-04-07 02:07:59.999,184549.47607,1165,58.176,32799.67979,0
14528,2025-04-07 02:08:00,563.2,563.5,563.0,563.38,120.957,2025-04-07 02:08:59.999,68129.01332,627,42.915,24171.32459,0
14529,2025-04-07 02:09:00,563.39,563.55,563.2,563.2,130.465,2025-04-07 02:09:59.999,73487.71002,654,30.424,17137.76397,0
14530,2025-04-07 02:10:00,563.21,563.21,562.77,562.92,239.186,2025-04-07 02:10:59.999,134664.51905,579,33.185,18681.54754,0
14531,2025-04-07 02:11:00,562.92,563.16,562.83,562.94,143.311,2025-04-07 02:11:59.999,80679.81304,468,68.631,38635.31665,0
14532,2025-04-07 02:12:00,562.93,562.93,562.15,562.49,303.722,2025-04-07 02:12:59.999,170857.96905,625,50.31,28297.34819,0
14533,2025-04-07 02:13:00,562.49,563.0,562.49,562.99,145.735,2025-04-07 02:13:59.999,82005.13439,550,106.434,59888.19,0
14534,2025-04-07 02:14:00,563.0,563.39,562.88,562.99,133.781,2025-04-07 02:14:59.999,75332.6233,771,81.938,46139.8638,0
14535,2025-04-07 02:15:00,563.0,563.99,563.0,563.99,189.56,2025-04-07 02:15:59.999,106862.99168,807,137.701,77628.23605,0
14536,2025-04-07 02:16:00,563.99,564.13,563.17,563.17,106.071,2025-04-07 02:16:59.999,59784.03739,880,44.131,24873.91912,0
14537,2025-04-07 02:17:00,563.18,563.82,563.18,563.56,190.506,2025-04-07 02:17:59.999,107383.82431,851,44.989,25355.79301,0
14538,2025-04-07 02:18:00,563.55,563.99,563.2,563.25,82.411,2025-04-07 02:18:59.999,46439.58742,1010,33.861,19079.89049,0
14539,2025-04-07 02:19:00,563.24,563.89,563.14,563.61,89.164,2025-04-07 02:19:59.999,50241.25535,558,43.883,24726.33719,0
14540,2025-04-07 02:20:00,563.6,563.8,562.77,562.77,164.563,2025-04-07 02:20:59.999,92674.19981,962,33.275,18742.85475,0
14541,2025-04-07 02:21:00,562.78,562.9,562.4,562.4,72.528,2025-04-07 02:21:59.999,40808.41163,755,17.982,10118.20895,0
14542,2025-04-07 02:22:00,562.4,562.4,561.8,562.19,201.528,2025-04-07 02:22:59.999,113278.58985,602,35.618,20017.6053,0
14543,2025-04-07 02:23:00,562.2,562.34,561.77,561.77,86.639,2025-04-07 02:23:59.999,48697.99872,556,26.48,14884.17758,0
14544,2025-04-07 02:24:00,561.76,561.76,561.2,561.64,262.305,2025-04-07 02:24:59.999,147286.15678,868,78.728,44208.6402,0
14545,2025-04-07 02:25:00,561.65,561.75,561.22,561.29,187.316,2025-04-07 02:25:59.999,105166.88014,760,77.383,43446.19556,0
14546,2025-04-07 02:26:00,561.3,561.33,560.51,561.0,174.548,2025-04-07 02:26:59.999,97893.85715,780,49.174,27578.1035,0
14547,2025-04-07 02:27:00,560.99,561.19,560.31,560.53,129.338,2025-04-07 02:27:59.999,72539.28118,825,47.096,26414.94103,0
14548,2025-04-07 02:28:00,560.53,560.53,560.17,560.49,260.949,2025-04-07 02:28:59.999,146216.39933,739,61.138,34257.20453,0
14549,2025-04-07 02:29:00,560.49,560.5,560.16,560.37,344.791,2025-04-07 02:29:59.999,193188.49208,554,51.967,29115.43344,0
14550,2025-04-07 02:30:00,560.37,561.1,560.1,560.95,230.227,2025-04-07 02:30:59.999,129027.99094,1234,162.259,90949.02162,0
14551,2025-04-07 02:31:00,560.94,560.94,560.61,560.9,48.847,2025-04-07 02:31:59.999,27393.31917,760,32.415,18178.05269,0
14552,2025-04-07 02:32:00,560.9,561.49,560.8,561.45,92.242,2025-04-07 02:32:59.999,51750.10831,884,74.503,41796.98413,0
14553,2025-04-07 02:33:00,561.45,561.79,561.31,561.59,60.858,2025-04-07 02:33:59.999,34177.79192,707,36.289,20379.23473,0
14554,2025-04-07 02:34:00,561.58,561.6,561.28,561.46,56.198,2025-04-07 02:34:59.999,31548.94428,817,31.298,17569.73416,0
14555,2025-04-07 02:35:00,561.46,561.59,560.31,560.4,89.179,2025-04-07 02:35:59.999,50031.6293,1154,25.611,14367.70172,0
14556,2025-04-07 02:36:00,560.4,560.6,560.01,560.3,674.181,2025-04-07 02:36:59.999,377573.33026,1078,81.281,45526.53137,0
14557,2025-04-07 02:37:00,560.3,560.3,559.22,559.3,405.31,2025-04-07 02:37:59.999,226919.48746,1275,69.971,39149.94207,0
14558,2025-04-07 02:38:00,559.31,559.36,558.43,558.48,245.247,2025-04-07 02:38:59.999,137043.4073,1401,52.6,29386.44711,0
14559,2025-04-07 02:39:00,558.48,558.98,558.38,558.79,143.244,2025-04-07 02:39:59.999,80030.03559,904,68.415,38224.35577,0
14560,2025-04-07 02:40:00,558.78,559.7,558.74,559.61,170.955,2025-04-07 02:40:59.999,95581.06554,638,111.992,62607.47042,0
14561,2025-04-07 02:41:00,559.61,559.89,559.41,559.67,149.097,2025-04-07 02:41:59.999,83437.28817,846,104.946,58729.49802,0
14562,2025-04-07 02:42:00,559.67,559.8,559.35,559.49,69.225,2025-04-07 02:42:59.999,38739.51073,744,48.0,26862.01391,0
14563,2025-04-07 02:43:00,559.48,559.5,558.7,558.7,61.447,2025-04-07 02:43:59.999,34361.60381,651,31.394,17557.96263,0
14564,2025-04-07 02:44:00,558.7,558.99,558.6,558.99,58.694,2025-04-07 02:44:59.999,32795.79701,702,36.244,20252.58535,0
14565,2025-04-07 02:45:00,559.0,559.19,558.62,559.13,213.216,2025-04-07 02:45:59.999,119183.90611,1032,133.089,74393.20986,0
14566,2025-04-07 02:46:00,559.13,559.7,558.8,559.68,130.068,2025-04-07 02:46:59.999,72740.18738,765,73.327,41012.50315,0
14567,2025-04-07 02:47:00,559.69,560.41,559.63,560.4,159.063,2025-04-07 02:47:59.999,89070.79063,727,140.441,78644.94227,0
14568,2025-04-07 02:48:00,560.41,560.84,560.41,560.83,90.322,2025-04-07 02:48:59.999,50638.30557,636,59.872,33566.94777,0
14569,2025-04-07 02:49:00,560.84,561.31,560.8,561.13,110.288,2025-04-07 02:49:59.999,61876.66141,626,89.559,50245.98554,0
14570,2025-04-07 02:50:00,561.12,561.3,560.96,561.09,112.154,2025-04-07 02:50:59.999,62935.52596,713,79.881,44827.63519,0
14571,2025-04-07 02:51:00,561.09,561.58,561.03,561.04,104.112,2025-04-07 02:51:59.999,58431.35014,818,81.966,46002.78424,0
14572,2025-04-07 02:52:00,561.03,561.18,560.41,560.66,151.708,2025-04-07 02:52:59.999,85089.13732,819,90.022,50486.1066,0
14573,2025-04-07 02:53:00,560.66,560.67,560.01,560.01,53.194,2025-04-07 02:53:59.999,29804.48983,626,29.422,16484.57243,0
14574,2025-04-07 02:54:00,560.0,560.12,559.6,559.61,148.041,2025-04-07 02:54:59.999,82891.76624,586,22.985,12872.26247,0
14575,2025-04-07 02:55:00,559.61,559.7,559.0,559.2,77.682,2025-04-07 02:55:59.999,43450.68786,782,27.277,15254.14801,0
14576,2025-04-07 02:56:00,559.21,559.33,558.89,559.17,118.63,2025-04-07 02:56:59.999,66330.19624,754,30.528,17067.15393,0
14577,2025-04-07 02:57:00,559.16,559.28,558.77,559.27,139.671,2025-04-07 02:57:59.999,78075.10079,746,68.25,38152.97983,0
14578,2025-04-07 02:58:00,559.27,559.38,559.03,559.37,41.873,2025-04-07 02:58:59.999,23414.69737,443,23.861,13342.21139,0
14579,2025-04-07 02:59:00,559.38,559.6,559.38,559.55,124.472,2025-04-07 02:59:59.999,69646.42382,341,39.678,22200.90266,0
14580,2025-04-07 03:00:00,559.54,560.2,559.54,559.69,193.726,2025-04-07 03:00:59.999,108464.02479,1465,134.635,75381.88195,0
14581,2025-04-07 03:01:00,559.69,559.7,559.15,559.7,125.162,2025-04-07 03:01:59.999,70018.46849,1113,76.527,42809.40478,0
14582,2025-04-07 03:02:00,559.69,560.43,559.48,559.91,103.828,2025-04-07 03:02:59.999,58148.59606,1387,55.534,31099.74423,0
14583,2025-04-07 03:03:00,559.91,559.91,559.09,559.09,58.769,2025-04-07 03:03:59.999,32880.6897,1105,11.526,6449.63444,0
14584,2025-04-07 03:04:00,559.09,559.6,558.8,559.59,260.036,2025-04-07 03:04:59.999,145372.9591,1044,54.914,30709.38643,0
14585,2025-04-07 03:05:00,559.59,559.93,559.52,559.74,108.825,2025-04-07 03:05:59.999,60908.90923,1020,62.584,35027.43179,0
14586,2025-04-07 03:06:00,559.74,560.3,559.74,559.93,75.781,2025-04-07 03:06:59.999,42444.16517,865,40.006,22405.54019,0
14587,2025-04-07 03:07:00,559.93,560.17,559.51,559.51,88.263,2025-04-07 03:07:59.999,49419.35789,770,32.951,18451.84187,0
14588,2025-04-07 03:08:00,559.5,559.9,559.28,559.71,242.836,2025-04-07 03:08:59.999,135889.05709,1115,180.758,101150.76109,0
14589,2025-04-07 03:09:00,559.71,559.71,559.2,559.2,143.95,2025-04-07 03:09:59.999,80529.16073,769,61.81,34576.58867,0
14590,2025-04-07 03:10:00,559.19,559.19,558.5,558.5,123.717,2025-04-07 03:10:59.999,69139.98111,1026,28.181,15747.2232,0
14591,2025-04-07 03:11:00,558.5,558.7,558.31,558.4,157.443,2025-04-07 03:11:59.999,87932.69407,836,90.905,50770.31782,0
14592,2025-04-07 03:12:00,558.4,558.41,557.34,557.79,198.743,2025-04-07 03:12:59.999,110831.97463,1421,83.183,46377.75545,0
14593,2025-04-07 03:13:00,557.8,557.9,557.46,557.61,124.605,2025-04-07 03:13:59.999,69491.3924,1039,48.379,26978.53983,0
14594,2025-04-07 03:14:00,557.62,557.68,556.87,557.01,170.994,2025-04-07 03:14:59.999,95271.32879,1272,49.616,27647.38635,0
14595,2025-04-07 03:15:00,557.0,557.59,556.63,557.47,213.751,2025-04-07 03:15:59.999,119075.83957,1167,104.831,58402.34768,0
14596,2025-04-07 03:16:00,557.46,557.7,557.3,557.53,41.075,2025-04-07 03:16:59.999,22900.83327,804,23.049,12850.73685,0
14597,2025-04-07 03:17:00,557.53,558.34,557.53,558.22,272.742,2025-04-07 03:17:59.999,152201.72542,1497,184.366,102880.01484,0
14598,2025-04-07 03:18:00,558.22,558.7,558.21,558.51,238.638,2025-04-07 03:18:59.999,133288.83995,945,90.115,50330.48249,0
14599,2025-04-07 03:19:00,558.52,558.6,556.57,556.63,156.043,2025-04-07 03:19:59.999,87002.87641,2017,30.374,16931.98367,0
14600,2025-04-07 03:20:00,556.63,557.22,556.37,557.11,184.504,2025-04-07 03:20:59.999,102746.57166,1946,84.51,47063.05093,0
14601,2025-04-07 03:21:00,557.11,557.5,556.69,556.69,92.661,2025-04-07 03:21:59.999,51613.2588,1623,42.446,23643.66037,0
14602,2025-04-07 03:22:00,556.69,556.99,556.41,556.99,77.129,2025-04-07 03:22:59.999,42938.81867,1422,33.942,18897.26934,0
14603,2025-04-07 03:23:00,556.99,557.0,555.6,555.6,299.376,2025-04-07 03:23:59.999,166495.35921,1485,30.67,17056.3771,0
14604,2025-04-07 03:24:00,555.6,555.66,554.9,555.6,703.017,2025-04-07 03:24:59.999,390362.43528,2157,152.523,84692.22976,0
14605,2025-04-07 03:25:00,555.59,555.69,555.03,555.03,304.986,2025-04-07 03:25:59.999,169420.65472,1506,239.786,133210.16653,0
14606,2025-04-07 03:26:00,555.04,555.87,555.01,555.42,325.866,2025-04-07 03:26:59.999,181009.72396,1510,166.658,92592.30017,0
14607,2025-04-07 03:27:00,555.42,556.2,555.42,556.01,77.42,2025-04-07 03:27:59.999,43039.28386,933,50.734,28204.05588,0
14608,2025-04-07 03:28:00,556.01,556.5,555.99,556.37,157.595,2025-04-07 03:28:59.999,87682.77729,922,46.895,26087.38157,0
14609,2025-04-07 03:29:00,556.37,556.63,556.3,556.6,62.288,2025-04-07 03:29:59.999,34662.61048,724,40.518,22547.53349,0
14610,2025-04-07 03:30:00,556.59,556.59,555.7,555.83,114.431,2025-04-07 03:30:59.999,63637.48182,1302,47.158,26221.08438,0
14611,2025-04-07 03:31:00,555.84,556.0,555.18,555.18,86.419,2025-04-07 03:31:59.999,48013.26659,820,18.061,10033.50363,0
14612,2025-04-07 03:32:00,555.18,555.18,553.87,554.09,346.656,2025-04-07 03:32:59.999,192200.16675,1462,76.676,42514.92878,0
14613,2025-04-07 03:33:00,554.1,554.1,553.6,553.94,445.806,2025-04-07 03:33:59.999,246865.34811,1486,243.563,134857.76437,0
14614,2025-04-07 03:34:00,553.95,554.1,553.3,553.86,212.453,2025-04-07 03:34:59.999,117637.9807,1891,94.419,52290.24763,0
14615,2025-04-07 03:35:00,553.87,553.87,552.56,552.6,393.364,2025-04-07 03:35:59.999,217529.06886,2446,155.67,86086.75249,0
14616,2025-04-07 03:36:00,552.61,552.63,551.2,551.31,1056.083,2025-04-07 03:36:59.999,582803.69891,3231,202.2,111541.59864,0
14617,2025-04-07 03:37:00,551.31,552.23,550.44,550.59,581.874,2025-04-07 03:37:59.999,320999.53063,2810,149.384,82418.57428,0
14618,2025-04-07 03:38:00,550.59,551.75,550.22,551.06,412.251,2025-04-07 03:38:59.999,227130.54623,2382,172.362,94996.97913,0
14619,2025-04-07 03:39:00,551.06,551.95,550.77,551.26,202.259,2025-04-07 03:39:59.999,111540.13215,1827,100.162,55239.91993,0
14620,2025-04-07 03:40:00,551.25,552.0,550.56,550.62,465.053,2025-04-07 03:40:59.999,256374.48695,2133,240.419,132566.22609,0
14621,2025-04-07 03:41:00,550.61,550.99,550.02,550.71,549.803,2025-04-07 03:41:59.999,302631.86486,2216,230.454,126846.47914,0
14622,2025-04-07 03:42:00,550.71,551.49,550.3,550.56,354.26,2025-04-07 03:42:59.999,195167.70065,2280,153.791,84713.9705,0
14623,2025-04-07 03:43:00,550.56,550.56,549.38,549.6,1873.947,2025-04-07 03:43:59.999,1030591.86956,2552,215.969,118712.0226,0
14624,2025-04-07 03:44:00,549.61,549.61,546.69,547.21,2193.564,2025-04-07 03:44:59.999,1201149.8878,5778,801.765,438887.31226,0
14625,2025-04-07 03:45:00,547.21,548.55,547.1,547.59,1610.34,2025-04-07 03:45:59.999,881902.41265,3810,741.978,406345.06675,0
14626,2025-04-07 03:46:00,547.59,548.59,547.46,548.38,606.184,2025-04-07 03:46:59.999,332148.71194,3247,372.173,203939.59286,0
14627,2025-04-07 03:47:00,548.37,549.16,547.74,548.12,513.275,2025-04-07 03:47:59.999,281365.81537,2691,235.755,129246.1637,0
14628,2025-04-07 03:48:00,548.12,548.65,547.52,548.07,319.366,2025-04-07 03:48:59.999,175047.6352,1466,117.016,64131.82468,0
14629,2025-04-07 03:49:00,548.08,548.8,547.76,548.39,382.093,2025-04-07 03:49:59.999,209514.33782,1658,267.802,146843.11224,0
14630,2025-04-07 03:50:00,548.37,548.6,546.51,546.53,735.992,2025-04-07 03:50:59.999,403081.74212,2628,360.814,197594.61284,0
14631,2025-04-07 03:51:00,546.53,547.77,546.49,546.87,611.781,2025-04-07 03:51:59.999,334625.325,2404,282.169,154330.68978,0
14632,2025-04-07 03:52:00,546.88,547.78,546.54,547.68,381.242,2025-04-07 03:52:59.999,208642.99813,1816,223.995,122587.58699,0
14633,2025-04-07 03:53:00,547.65,548.26,547.48,548.14,513.044,2025-04-07 03:53:59.999,281083.65147,1535,231.119,126597.19162,0
14634,2025-04-07 03:54:00,548.15,548.4,547.7,548.16,496.918,2025-04-07 03:54:59.999,272340.84664,1410,169.679,92992.69837,0
14635,2025-04-07 03:55:00,548.17,548.8,548.0,548.49,202.802,2025-04-07 03:55:59.999,111234.57265,1078,148.325,81356.77965,0
14636,2025-04-07 03:56:00,548.5,549.3,548.37,548.97,136.113,2025-04-07 03:56:59.999,74698.66991,1229,97.358,53429.12046,0
14637,2025-04-07 03:57:00,548.96,549.51,548.61,548.9,489.726,2025-04-07 03:57:59.999,268863.18875,1794,176.501,96929.93135,0
14638,2025-04-07 03:58:00,548.89,549.19,548.81,549.0,90.712,2025-04-07 03:58:59.999,49799.33087,985,71.418,39206.55997,0
14639,2025-04-07 03:59:00,549.0,550.4,549.0,550.18,278.112,2025-04-07 03:59:59.999,152904.25872,1286,182.76,100473.90566,0
14640,2025-04-07 04:00:00,550.17,552.0,550.16,551.66,324.431,2025-04-07 04:00:59.999,178729.13625,2005,157.978,87063.09264,0
14641,2025-04-07 04:01:00,551.65,552.12,551.19,551.87,283.047,2025-04-07 04:01:59.999,156140.23142,1766,144.281,79585.83176,0
14642,2025-04-07 04:02:00,551.87,552.78,551.6,551.78,392.394,2025-04-07 04:02:59.999,216633.27316,1631,185.197,102267.0986,0
14643,2025-04-07 04:03:00,551.78,552.44,551.77,551.97,295.805,2025-04-07 04:03:59.999,163289.68162,1324,145.785,80468.66997,0
14644,2025-04-07 04:04:00,551.98,553.08,551.98,553.01,232.854,2025-04-07 04:04:59.999,128715.80158,1298,134.664,74441.32304,0
14645,2025-04-07 04:05:00,553.01,553.74,552.97,553.06,437.415,2025-04-07 04:05:59.999,242074.46215,1684,231.161,127927.49548,0
14646,2025-04-07 04:06:00,553.05,553.05,552.27,552.32,207.164,2025-04-07 04:06:59.999,114484.05544,1325,64.759,35782.71072,0
14647,2025-04-07 04:07:00,552.32,552.54,550.8,550.84,276.543,2025-04-07 04:07:59.999,152525.46643,1723,62.765,34611.17098,0
14648,2025-04-07 04:08:00,550.83,550.83,549.6,549.89,351.938,2025-04-07 04:08:59.999,193638.60432,1963,97.316,53537.45692,0
14649,2025-04-07 04:09:00,549.9,551.07,549.75,550.03,289.438,2025-04-07 04:09:59.999,159289.40172,1733,129.423,71217.18634,0
14650,2025-04-07 04:10:00,550.03,550.03,548.16,548.21,611.797,2025-04-07 04:10:59.999,335710.80739,2603,135.03,74086.01001,0
14651,2025-04-07 04:11:00,548.29,549.81,548.28,549.24,233.489,2025-04-07 04:11:59.999,128224.48982,2407,125.274,68795.86491,0
14652,2025-04-07 04:12:00,549.25,549.78,548.9,549.59,243.527,2025-04-07 04:12:59.999,133804.60132,1805,75.326,41378.052,0
14653,2025-04-07 04:13:00,549.59,551.0,549.57,550.43,323.353,2025-04-07 04:13:59.999,177909.39008,1693,257.145,141470.65362,0
14654,2025-04-07 04:14:00,550.44,550.59,550.1,550.46,77.614,2025-04-07 04:14:59.999,42716.94237,1313,39.184,21567.2645,0
14655,2025-04-07 04:15:00,550.47,551.0,549.76,549.76,197.053,2025-04-07 04:15:59.999,108448.93356,1841,36.482,20081.84485,0
14656,2025-04-07 04:16:00,549.75,549.89,548.97,549.45,166.088,2025-04-07 04:16:59.999,91233.58045,1153,35.43,19463.92468,0
14657,2025-04-07 04:17:00,549.46,550.19,549.03,550.15,383.072,2025-04-07 04:17:59.999,210501.92682,1440,199.151,109457.54281,0
14658,2025-04-07 04:18:00,550.15,551.06,550.15,550.8,371.466,2025-04-07 04:18:59.999,204597.7117,1604,167.177,92070.03448,0
14659,2025-04-07 04:19:00,550.81,551.52,550.4,550.76,219.315,2025-04-07 04:19:59.999,120839.92277,1712,107.652,59304.61635,0
14660,2025-04-07 04:20:00,550.77,551.85,550.77,551.52,744.031,2025-04-07 04:20:59.999,410049.69567,2048,437.93,241355.80945,0
14661,2025-04-07 04:21:00,551.52,552.9,551.43,552.9,430.531,2025-04-07 04:21:59.999,237729.2638,2045,293.037,161820.77582,0
14662,2025-04-07 04:22:00,552.9,553.69,552.8,552.87,223.053,2025-04-07 04:22:59.999,123383.63886,1894,120.001,66378.03815,0
14663,2025-04-07 04:23:00,552.86,552.86,552.0,552.03,220.585,2025-04-07 04:23:59.999,121895.19267,1561,92.697,51226.97452,0
14664,2025-04-07 04:24:00,552.04,552.45,551.67,551.83,332.034,2025-04-07 04:24:59.999,183236.26019,1091,237.311,130963.91895,0
14665,2025-04-07 04:25:00,551.82,552.04,551.17,551.71,189.738,2025-04-07 04:25:59.999,104654.59754,1238,115.329,63607.41832,0
14666,2025-04-07 04:26:00,551.71,552.9,551.51,552.74,174.294,2025-04-07 04:26:59.999,96223.43114,1318,77.999,43073.2044,0
14667,2025-04-07 04:27:00,552.74,553.02,552.11,552.21,152.848,2025-04-07 04:27:59.999,84462.23743,860,81.631,45114.63001,0
14668,2025-04-07 04:28:00,552.21,552.59,552.02,552.27,183.295,2025-04-07 04:28:59.999,101230.60713,982,101.519,56066.32404,0
14669,2025-04-07 04:29:00,552.27,552.9,552.26,552.6,101.571,2025-04-07 04:29:59.999,56128.85442,979,37.656,20809.22573,0
14670,2025-04-07 04:30:00,552.6,553.2,552.46,552.8,187.444,2025-04-07 04:30:59.999,103619.34397,1864,77.231,42693.83886,0
14671,2025-04-07 04:31:00,552.81,553.0,551.46,551.46,172.216,2025-04-07 04:31:59.999,95101.28913,1231,51.763,28582.00398,0
14672,2025-04-07 04:32:00,551.45,551.45,550.36,550.93,267.32,2025-04-07 04:32:59.999,147231.70468,1268,80.483,44322.36813,0
14673,2025-04-07 04:33:00,550.93,551.34,550.72,551.1,240.734,2025-04-07 04:33:59.999,132666.2257,958,62.32,34341.39866,0
14674,2025-04-07 04:34:00,551.09,551.5,550.91,551.49,150.729,2025-04-07 04:34:59.999,83091.23542,810,69.804,38481.38077,0
14675,2025-04-07 04:35:00,551.5,552.1,550.8,550.8,181.075,2025-04-07 04:35:59.999,99897.78016,1047,112.873,62282.74713,0
14676,2025-04-07 04:36:00,550.8,550.93,549.17,549.73,370.046,2025-04-07 04:36:59.999,203517.0515,1641,98.134,53968.00032,0
14677,2025-04-07 04:37:00,549.74,550.29,549.67,550.11,616.087,2025-04-07 04:37:59.999,338811.11226,1565,465.851,256193.03285,0
14678,2025-04-07 04:38:00,550.11,550.9,550.11,550.56,207.244,2025-04-07 04:38:59.999,114100.12224,1561,159.639,87887.64236,0
14679,2025-04-07 04:39:00,550.57,550.79,550.22,550.22,184.204,2025-04-07 04:39:59.999,101394.36971,980,38.736,21324.84432,0
14680,2025-04-07 04:40:00,550.21,550.21,548.97,548.97,417.797,2025-04-07 04:40:59.999,229629.77354,1369,76.768,42187.075,0
14681,2025-04-07 04:41:00,548.96,549.16,548.02,548.85,340.396,2025-04-07 04:41:59.999,186727.17775,1769,160.772,88201.67566,0
14682,2025-04-07 04:42:00,548.84,549.39,548.11,549.36,313.291,2025-04-07 04:42:59.999,171858.69946,1452,153.105,83986.5469,0
14683,2025-04-07 04:43:00,549.35,549.4,548.1,548.1,336.551,2025-04-07 04:43:59.999,184587.35702,1585,90.254,49523.14161,0
14684,2025-04-07 04:44:00,548.09,548.59,547.73,547.74,259.016,2025-04-07 04:44:59.999,141976.84278,1647,143.556,78675.12735,0
14685,2025-04-07 04:45:00,547.74,549.08,547.05,547.45,339.574,2025-04-07 04:45:59.999,186134.5776,2263,187.953,103046.62241,0
14686,2025-04-07 04:46:00,547.46,548.79,547.46,548.5,431.225,2025-04-07 04:46:59.999,236382.43275,1591,226.64,124243.75616,0
14687,2025-04-07 04:47:00,548.5,548.99,548.41,548.89,131.627,2025-04-07 04:47:59.999,72226.18391,1501,57.949,31798.29889,0
14688,2025-04-07 04:48:00,548.9,549.42,548.71,548.89,206.397,2025-04-07 04:48:59.999,113313.41101,1327,107.809,59182.44037,0
14689,2025-04-07 04:49:00,548.9,549.12,546.92,547.18,298.326,2025-04-07 04:49:59.999,163486.2925,1670,110.341,60469.09562,0
14690,2025-04-07 04:50:00,547.19,547.79,546.45,547.02,708.129,2025-04-07 04:50:59.999,387362.86674,2075,158.932,86923.87805,0
14691,2025-04-07 04:51:00,547.03,548.3,546.65,547.68,375.741,2025-04-07 04:51:59.999,205686.21008,2036,229.026,125374.72599,0
14692,2025-04-07 04:52:00,547.68,547.8,546.57,547.27,549.699,2025-04-07 04:52:59.999,300807.71461,1954,279.101,152687.75393,0
14693,2025-04-07 04:53:00,547.27,548.19,547.27,547.68,189.155,2025-04-07 04:53:59.999,103607.28516,1647,96.23,52709.46752,0
14694,2025-04-07 04:54:00,547.67,548.17,547.11,547.6,261.593,2025-04-07 04:54:59.999,143262.10343,1468,99.458,54464.82158,0
14695,2025-04-07 04:55:00,547.6,548.49,547.59,547.89,455.892,2025-04-07 04:55:59.999,249753.33585,1105,80.031,43855.99522,0
14696,2025-04-07 04:56:00,547.89,548.63,547.83,548.46,237.03,2025-04-07 04:56:59.999,130002.06629,1080,118.29,64874.82392,0
14697,2025-04-07 04:57:00,548.47,549.19,548.47,548.84,175.676,2025-04-07 04:57:59.999,96426.70644,1023,116.903,64167.88809,0
14698,2025-04-07 04:58:00,548.84,549.4,548.83,549.21,509.176,2025-04-07 04:58:59.999,279643.06654,1026,167.79,92140.58857,0
14699,2025-04-07 04:59:00,549.21,549.22,548.9,548.91,510.486,2025-04-07 04:59:59.999,280284.2428,503,446.893,245365.74923,0
14700,2025-04-07 05:00:00,548.91,550.94,548.91,550.76,452.457,2025-04-07 05:00:59.999,248835.47737,1842,351.083,193074.72859,0
14701,2025-04-07 05:01:00,550.74,550.76,548.5,548.5,325.681,2025-04-07 05:01:59.999,178999.86921,1489,90.17,49593.08106,0
14702,2025-04-07 05:02:00,548.49,548.49,547.54,547.57,270.91,2025-04-07 05:02:59.999,148477.45999,1095,103.34,56635.28452,0
14703,2025-04-07 05:03:00,547.57,548.78,547.51,548.4,290.833,2025-04-07 05:03:59.999,159401.02043,1051,223.415,122456.5947,0
14704,2025-04-07 05:04:00,548.31,548.74,547.55,547.6,1331.08,2025-04-07 05:04:59.999,729998.68703,1619,775.005,425083.33349,0
14705,2025-04-07 05:05:00,547.59,547.59,546.0,546.29,493.878,2025-04-07 05:05:59.999,269932.47259,1769,184.797,100965.22016,0
14706,2025-04-07 05:06:00,546.3,547.09,546.1,546.51,250.773,2025-04-07 05:06:59.999,137066.98429,1623,117.981,64489.13353,0
14707,2025-04-07 05:07:00,546.51,546.59,545.5,545.76,510.81,2025-04-07 05:07:59.999,278929.77824,1569,139.217,76026.20822,0
14708,2025-04-07 05:08:00,545.77,547.15,545.77,546.78,525.136,2025-04-07 05:08:59.999,286965.02743,1571,129.726,70904.72866,0
14709,2025-04-07 05:09:00,546.78,547.57,546.5,546.7,526.601,2025-04-07 05:09:59.999,288097.1745,1116,363.862,199071.54151,0
14710,2025-04-07 05:10:00,546.7,547.39,545.71,547.36,633.186,2025-04-07 05:10:59.999,346074.39453,1826,122.011,66677.24353,0
14711,2025-04-07 05:11:00,547.36,550.17,547.36,549.69,548.543,2025-04-07 05:11:59.999,301313.43706,2589,423.754,232772.86916,0
14712,2025-04-07 05:12:00,549.7,550.26,549.13,549.63,1120.657,2025-04-07 05:12:59.999,615972.9723,2347,934.553,513676.14637,0
14713,2025-04-07 05:13:00,549.65,549.96,548.97,549.51,442.638,2025-04-07 05:13:59.999,243191.09651,1403,317.46,174405.66242,0
14714,2025-04-07 05:14:00,549.51,550.11,548.83,549.06,526.349,2025-04-07 05:14:59.999,289259.36066,1991,199.238,109475.09139,0
14715,2025-04-07 05:15:00,549.07,550.45,549.07,550.31,478.282,2025-04-07 05:15:59.999,263030.10912,1794,388.528,213668.89641,0
14716,2025-04-07 05:16:00,550.3,550.3,548.52,548.59,239.826,2025-04-07 05:16:59.999,131808.93762,2026,98.332,54062.95647,0
14717,2025-04-07 05:17:00,548.59,548.59,547.51,548.06,238.006,2025-04-07 05:17:59.999,130410.82452,1588,110.248,60397.64976,0
14718,2025-04-07 05:18:00,548.06,549.45,547.45,549.45,360.362,2025-04-07 05:18:59.999,197456.42415,1781,142.461,78098.28259,0
14719,2025-04-07 05:19:00,549.46,550.6,549.46,550.35,700.403,2025-04-07 05:19:59.999,385234.71489,2241,516.519,284101.2803,0
14720,2025-04-07 05:20:00,550.35,551.3,550.11,551.11,298.07,2025-04-07 05:20:59.999,164195.36625,2046,178.375,98268.13748,0
14721,2025-04-07 05:21:00,551.11,551.11,549.62,550.04,279.83,2025-04-07 05:21:59.999,153958.60381,2691,99.237,54586.21688,0
14722,2025-04-07 05:22:00,550.05,550.12,549.07,549.78,207.288,2025-04-07 05:22:59.999,113912.6254,2118,114.262,62788.12354,0
14723,2025-04-07 05:23:00,549.8,549.8,548.73,548.88,691.629,2025-04-07 05:23:59.999,379860.97189,1654,172.081,94486.42141,0
14724,2025-04-07 05:24:00,548.88,548.95,548.34,548.45,219.834,2025-04-07 05:24:59.999,120596.40444,1085,105.327,57779.05738,0
14725,2025-04-07 05:25:00,548.46,549.29,548.31,548.63,282.118,2025-04-07 05:25:59.999,154835.13511,1845,79.459,43613.90978,0
14726,2025-04-07 05:26:00,548.63,549.99,548.6,549.77,225.676,2025-04-07 05:26:59.999,123989.27275,1503,145.244,79783.49172,0
14727,2025-04-07 05:27:00,549.78,549.98,548.51,548.65,205.396,2025-04-07 05:27:59.999,112783.06479,1160,86.484,47492.9462,0
14728,2025-04-07 05:28:00,548.65,548.79,548.04,548.06,186.085,2025-04-07 05:28:59.999,102057.38325,834,57.321,31441.3355,0
14729,2025-04-07 05:29:00,548.05,548.23,547.4,547.9,647.5,2025-04-07 05:29:59.999,354680.96434,1025,490.375,268613.4509,0
14730,2025-04-07 05:30:00,547.91,548.92,547.91,548.8,169.902,2025-04-07 05:30:59.999,93170.9321,1381,106.297,58287.50914,0
14731,2025-04-07 05:31:00,548.81,549.61,548.51,549.28,215.725,2025-04-07 05:31:59.999,118451.6529,1359,87.444,48009.51261,0
14732,2025-04-07 05:32:00,549.28,549.99,549.02,549.36,198.97,2025-04-07 05:32:59.999,109321.95632,1139,108.06,59375.90743,0
14733,2025-04-07 05:33:00,549.36,549.55,548.2,548.59,99.323,2025-04-07 05:33:59.999,54508.97371,826,38.07,20890.73311,0
14734,2025-04-07 05:34:00,548.54,548.69,547.86,547.98,223.963,2025-04-07 05:34:59.999,122765.71829,670,59.593,32667.94051,0
14735,2025-04-07 05:35:00,547.98,548.38,547.6,547.73,156.655,2025-04-07 05:35:59.999,85831.10052,722,84.793,46454.69839,0
14736,2025-04-07 05:36:00,547.71,548.2,547.18,547.31,225.986,2025-04-07 05:36:59.999,123746.79852,1230,89.467,49000.64422,0
14737,2025-04-07 05:37:00,547.32,547.7,546.21,546.73,343.968,2025-04-07 05:37:59.999,188129.13768,1669,117.217,64099.16753,0
14738,2025-04-07 05:38:00,546.74,547.08,546.1,546.36,209.338,2025-04-07 05:38:59.999,114426.82843,995,100.858,55127.43809,0
14739,2025-04-07 05:39:00,546.37,546.44,545.31,545.82,832.699,2025-04-07 05:39:59.999,454496.61546,1403,262.702,143338.44414,0
14740,2025-04-07 05:40:00,545.84,546.39,545.4,545.41,378.217,2025-04-07 05:40:59.999,206488.05976,1250,228.86,124950.08757,0
14741,2025-04-07 05:41:00,545.41,545.7,545.04,545.65,179.85,2025-04-07 05:41:59.999,98092.0374,1176,82.027,44736.66646,0
14742,2025-04-07 05:42:00,545.66,546.29,545.44,545.57,817.681,2025-04-07 05:42:59.999,446335.90739,1293,412.337,225095.07264,0
14743,2025-04-07 05:43:00,545.57,546.18,545.57,545.97,322.697,2025-04-07 05:43:59.999,176186.16688,912,90.734,49530.45178,0
14744,2025-04-07 05:44:00,545.98,546.25,545.59,545.67,144.075,2025-04-07 05:44:59.999,78646.77618,944,58.672,32027.44938,0
14745,2025-04-07 05:45:00,545.66,545.97,545.02,545.9,176.549,2025-04-07 05:45:59.999,96293.91514,1290,84.087,45867.55342,0
14746,2025-04-07 05:46:00,545.9,546.37,545.51,545.59,101.19,2025-04-07 05:46:59.999,55251.22665,1044,46.306,25286.67024,0
14747,2025-04-07 05:47:00,545.59,545.59,544.0,544.01,1249.474,2025-04-07 05:47:59.999,680592.47329,2041,173.572,94526.8876,0
14748,2025-04-07 05:48:00,544.0,544.01,542.55,542.76,2761.374,2025-04-07 05:48:59.999,1501139.46135,3360,781.549,424815.1917,0
14749,2025-04-07 05:49:00,542.74,543.45,542.7,542.76,454.233,2025-04-07 05:49:59.999,246700.32396,1754,255.002,138497.85401,0
14750,2025-04-07 05:50:00,542.76,543.5,542.71,543.19,431.398,2025-04-07 05:50:59.999,234285.1808,1362,236.06,128191.50094,0
14751,2025-04-07 05:51:00,543.2,543.9,543.11,543.84,295.622,2025-04-07 05:51:59.999,160710.94141,1526,187.545,101968.38802,0
14752,2025-04-07 05:52:00,543.79,544.27,543.22,543.99,310.276,2025-04-07 05:52:59.999,168744.98908,1818,174.545,94952.76106,0
14753,2025-04-07 05:53:00,543.99,544.69,543.94,544.18,201.963,2025-04-07 05:53:59.999,109945.70933,1331,91.4,49755.80917,0
14754,2025-04-07 05:54:00,544.19,544.6,543.91,544.38,177.012,2025-04-07 05:54:59.999,96353.27588,1081,78.156,42545.82636,0
14755,2025-04-07 05:55:00,544.39,544.72,543.4,543.59,87.116,2025-04-07 05:55:59.999,47390.77488,1310,35.74,19444.78086,0
14756,2025-04-07 05:56:00,543.59,544.4,543.59,544.12,569.83,2025-04-07 05:56:59.999,310001.28096,1180,405.05,220350.4761,0
14757,2025-04-07 05:57:00,544.12,544.5,543.71,544.21,216.497,2025-04-07 05:57:59.999,117798.52955,921,112.833,61384.47909,0
14758,2025-04-07 05:58:00,544.2,544.47,543.58,543.59,183.053,2025-04-07 05:58:59.999,99596.38878,1270,54.124,29452.37235,0
14759,2025-04-07 05:59:00,543.59,544.07,543.34,543.97,228.507,2025-04-07 05:59:59.999,124254.79326,927,80.88,43983.82663,0
14760,2025-04-07 06:00:00,543.97,544.9,543.67,544.7,1162.608,2025-04-07 06:00:59.999,632640.16983,2481,939.42,511157.98418,0
14761,2025-04-07 06:01:00,544.69,546.6,544.41,546.43,1326.589,2025-04-07 06:01:59.999,723123.02408,2722,551.03,300463.61247,0
14762,2025-04-07 06:02:00,546.42,547.24,545.7,547.24,232.968,2025-04-07 06:02:59.999,127289.80744,2019,130.036,71053.22937,0
14763,2025-04-07 06:03:00,547.21,547.99,547.2,547.29,392.042,2025-04-07 06:03:59.999,214637.18754,2378,191.284,104727.94518,0
14764,2025-04-07 06:04:00,547.28,547.28,546.5,546.6,173.773,2025-04-07 06:04:59.999,95056.22315,1596,66.094,36151.11711,0
14765,2025-04-07 06:05:00,546.6,546.8,545.8,545.95,137.513,2025-04-07 06:05:59.999,75112.67654,1857,38.544,21051.43639,0
14766,2025-04-07 06:06:00,545.95,545.99,544.56,545.68,761.889,2025-04-07 06:06:59.999,415350.97886,2077,219.056,119436.51194,0
14767,2025-04-07 06:07:00,545.69,547.65,545.41,547.48,527.62,2025-04-07 06:07:59.999,288482.64301,2202,287.129,156931.33686,0
14768,2025-04-07 06:08:00,547.48,547.48,545.69,545.69,677.966,2025-04-07 06:08:59.999,370679.0089,2018,110.662,60493.70367,0
14769,2025-04-07 06:09:00,545.68,545.68,543.43,543.65,673.447,2025-04-07 06:09:59.999,366622.09354,2213,257.296,140028.44178,0
14770,2025-04-07 06:10:00,543.66,544.59,543.62,544.59,328.926,2025-04-07 06:10:59.999,178934.10442,2306,191.831,104358.56267,0
14771,2025-04-07 06:11:00,544.59,544.59,543.82,544.13,199.537,2025-04-07 06:11:59.999,108567.53458,1895,119.22,64862.30764,0
14772,2025-04-07 06:12:00,544.13,544.86,544.12,544.27,121.907,2025-04-07 06:12:59.999,66380.74447,2067,67.935,36991.37295,0
14773,2025-04-07 06:13:00,544.26,544.9,544.1,544.25,81.601,2025-04-07 06:13:59.999,44426.30779,1548,39.429,21466.46938,0
14774,2025-04-07 06:14:00,544.24,544.29,543.4,543.8,321.884,2025-04-07 06:14:59.999,175003.13041,1500,101.828,55358.73602,0
14775,2025-04-07 06:15:00,543.8,544.3,543.24,543.69,232.723,2025-04-07 06:15:59.999,126556.16978,2681,124.43,67670.21848,0
14776,2025-04-07 06:16:00,543.7,543.7,542.2,542.96,590.096,2025-04-07 06:16:59.999,320259.80456,3328,268.956,145945.34548,0
14777,2025-04-07 06:17:00,542.95,543.18,540.63,541.35,1779.898,2025-04-07 06:17:59.999,963838.32888,5171,724.517,392258.48182,0
14778,2025-04-07 06:18:00,541.36,541.99,540.9,541.15,430.67,2025-04-07 06:18:59.999,233154.52259,3709,234.33,126857.66128,0
14779,2025-04-07 06:19:00,541.14,541.4,540.01,540.4,3276.379,2025-04-07 06:19:59.999,1770107.95748,6052,749.793,405042.2237,0
14780,2025-04-07 06:20:00,540.39,540.96,540.0,540.18,1191.899,2025-04-07 06:20:59.999,643867.48613,4754,398.358,215239.78765,0
14781,2025-04-07 06:21:00,540.19,541.94,540.18,541.78,558.129,2025-04-07 06:21:59.999,302051.00663,4352,263.248,142524.52301,0
14782,2025-04-07 06:22:00,541.78,541.9,541.02,541.16,332.887,2025-04-07 06:22:59.999,180243.66176,3261,109.383,59224.08531,0
14783,2025-04-07 06:23:00,541.15,541.86,540.89,541.09,473.119,2025-04-07 06:23:59.999,256091.78922,2692,269.511,145892.04959,0
14784,2025-04-07 06:24:00,541.09,541.39,539.04,539.06,1528.429,2025-04-07 06:24:59.999,825297.57285,3948,275.535,148758.94357,0
14785,2025-04-07 06:25:00,539.06,539.74,537.4,537.62,1749.87,2025-04-07 06:25:59.999,942703.6935,5639,515.188,277654.05799,0
14786,2025-04-07 06:26:00,537.61,538.46,536.25,536.26,1464.527,2025-04-07 06:26:59.999,787140.06515,5167,349.548,187902.51844,0
14787,2025-04-07 06:27:00,536.26,537.69,536.2,537.07,1613.327,2025-04-07 06:27:59.999,866033.47441,6149,945.277,507311.52378,0
14788,2025-04-07 06:28:00,537.07,537.82,535.65,535.65,1133.024,2025-04-07 06:28:59.999,608092.97135,4794,319.979,171783.07133,0
14789,2025-04-07 06:29:00,535.65,536.83,535.65,536.49,932.577,2025-04-07 06:29:59.999,500104.74437,4844,356.344,191093.92722,0
14790,2025-04-07 06:30:00,536.49,538.29,536.49,537.5,828.057,2025-04-07 06:30:59.999,445064.93486,5267,436.897,234801.70938,0
14791,2025-04-07 06:31:00,537.47,538.23,537.1,537.69,601.715,2025-04-07 06:31:59.999,323495.20411,4187,376.566,202454.97457,0
14792,2025-04-07 06:32:00,537.7,537.92,536.8,537.63,3134.105,2025-04-07 06:32:59.999,1684051.77228,3994,2211.047,1188028.2907,0
14793,2025-04-07 06:33:00,537.64,537.9,536.7,536.81,425.441,2025-04-07 06:33:59.999,228623.76707,2758,125.959,67700.63471,0
14794,2025-04-07 06:34:00,536.82,537.29,533.0,534.09,5529.562,2025-04-07 06:34:59.999,2956329.24216,7206,1636.247,874700.70695,0
14795,2025-04-07 06:35:00,534.1,535.66,533.3,533.3,2006.831,2025-04-07 06:35:59.999,1072264.57579,6555,842.046,449895.46506,0
14796,2025-04-07 06:36:00,533.31,533.85,531.05,531.36,2751.075,2025-04-07 06:36:59.999,1465378.60679,7164,1153.733,614794.59638,0
14797,2025-04-07 06:37:00,531.36,532.63,530.9,531.68,2533.554,2025-04-07 06:37:59.999,1347080.38708,7561,912.078,484923.64378,0
14798,2025-04-07 06:38:00,531.69,531.94,530.41,530.65,1739.102,2025-04-07 06:38:59.999,923411.86445,5646,780.574,414489.70341,0
14799,2025-04-07 06:39:00,530.65,531.73,530.44,531.48,1088.515,2025-04-07 06:39:59.999,578060.16159,3865,670.548,356094.73571,0
14800,2025-04-07 06:40:00,531.48,532.7,531.35,532.25,1355.032,2025-04-07 06:40:59.999,720851.01008,4656,855.001,454801.51505,0
14801,2025-04-07 06:41:00,532.24,532.7,530.85,530.92,1018.201,2025-04-07 06:41:59.999,541229.5688,3742,483.077,256796.71527,0
14802,2025-04-07 06:42:00,530.92,531.08,530.5,530.75,960.724,2025-04-07 06:42:59.999,509921.68555,3674,477.497,253467.22647,0
14803,2025-04-07 06:43:00,530.75,530.86,529.27,529.33,3787.071,2025-04-07 06:43:59.999,2007751.84783,3591,355.402,188396.70191,0
14804,2025-04-07 06:44:00,529.34,529.74,528.13,529.09,2756.578,2025-04-07 06:44:59.999,1458250.79794,6771,1168.112,617948.47096,0
14805,2025-04-07 06:45:00,529.09,530.86,529.09,529.16,1418.424,2025-04-07 06:45:59.999,751716.21534,5477,662.862,351280.84006,0
14806,2025-04-07 06:46:00,529.16,529.59,525.0,525.0,5038.335,2025-04-07 06:46:59.999,2651497.9684,8948,1885.28,992688.78793,0
14807,2025-04-07 06:47:00,525.01,527.94,525.0,527.35,5356.872,2025-04-07 06:47:59.999,2820477.19258,7686,2184.939,1150514.63575,0
14808,2025-04-07 06:48:00,527.36,529.58,527.19,529.29,1719.812,2025-04-07 06:48:59.999,909120.77606,7086,763.456,403591.00613,0
14809,2025-04-07 06:49:00,529.29,530.43,528.32,528.98,1580.841,2025-04-07 06:49:59.999,836745.26617,6366,789.777,418003.09234,0
14810,2025-04-07 06:50:00,528.99,529.63,527.89,528.71,1228.329,2025-04-07 06:50:59.999,649421.08937,5853,540.327,285641.13339,0
14811,2025-04-07 06:51:00,528.71,529.92,528.27,528.66,753.675,2025-04-07 06:51:59.999,398674.39473,3492,351.954,186163.57189,0
14812,2025-04-07 06:52:00,528.66,528.84,526.91,527.39,881.962,2025-04-07 06:52:59.999,465585.66442,3150,370.83,195768.63602,0
14813,2025-04-07 06:53:00,527.4,527.66,525.32,525.62,913.516,2025-04-07 06:53:59.999,480817.39825,3496,398.966,209989.30696,0
14814,2025-04-07 06:54:00,525.63,525.63,520.0,522.77,13171.781,2025-04-07 06:54:59.999,6868299.1092,16379,3762.159,1962657.62208,0
14815,2025-04-07 06:55:00,522.77,524.42,521.52,522.96,4231.23,2025-04-07 06:55:59.999,2213133.49301,10381,1863.876,974911.15038,0
14816,2025-04-07 06:56:00,522.97,525.7,522.73,523.64,2682.948,2025-04-07 06:56:59.999,1406356.34644,7904,1440.196,754906.15723,0
14817,2025-04-07 06:57:00,523.64,525.0,522.99,524.07,4087.123,2025-04-07 06:57:59.999,2140015.72682,8634,2303.332,1205710.52296,0
14818,2025-04-07 06:58:00,524.07,524.88,523.02,523.69,1170.903,2025-04-07 06:58:59.999,613394.77416,5791,648.607,339765.92713,0
14819,2025-04-07 06:59:00,523.7,523.96,522.2,522.27,1064.912,2025-04-07 06:59:59.999,556831.68121,3777,676.929,354000.44172,0
14820,2025-04-07 07:00:00,522.29,525.24,522.29,524.83,1907.558,2025-04-07 07:00:59.999,999511.09828,4790,997.96,522673.16236,0
14821,2025-04-07 07:01:00,524.81,525.3,523.69,524.38,1919.998,2025-04-07 07:01:59.999,1006846.69837,5973,1086.398,569732.42601,0
14822,2025-04-07 07:02:00,524.39,525.7,524.01,524.54,2198.214,2025-04-07 07:02:59.999,1154370.26669,4900,1397.388,733703.72035,0
14823,2025-04-07 07:03:00,524.55,525.22,523.5,525.09,846.154,2025-04-07 07:03:59.999,443682.65354,3941,424.741,222719.30858,0
14824,2025-04-07 07:04:00,525.1,525.72,523.49,524.65,1709.171,2025-04-07 07:04:59.999,896338.04132,3616,1318.291,691389.79766,0
14825,2025-04-07 07:05:00,524.66,526.4,524.06,526.36,1280.048,2025-04-07 07:05:59.999,672721.11573,4307,585.421,307603.50665,0
14826,2025-04-07 07:06:00,526.37,528.4,526.0,527.65,1435.876,2025-04-07 07:06:59.999,756954.66646,5392,695.858,366862.13531,0
14827,2025-04-07 07:07:00,527.64,529.49,527.64,528.6,2703.006,2025-04-07 07:07:59.999,1429504.83156,6176,1215.86,643003.18648,0
14828,2025-04-07 07:08:00,528.6,528.93,528.07,528.89,1176.62,2025-04-07 07:08:59.999,621769.52247,3929,471.76,249290.22353,0
14829,2025-04-07 07:09:00,528.88,530.44,528.78,529.81,1884.695,2025-04-07 07:09:59.999,998121.96239,5108,1222.601,647365.5839,0
14830,2025-04-07 07:10:00,529.82,531.76,529.11,530.86,5549.795,2025-04-07 07:10:59.999,2944277.88479,7141,2799.471,1484432.64698,0
14831,2025-04-07 07:11:00,530.86,532.39,530.2,532.18,2217.822,2025-04-07 07:11:59.999,1178479.24976,4645,1335.326,709733.35502,0
14832,2025-04-07 07:12:00,532.19,533.21,531.81,531.95,1746.449,2025-04-07 07:12:59.999,930201.29306,4811,841.929,448459.81112,0
14833,2025-04-07 07:13:00,531.95,532.46,531.11,531.88,926.857,2025-04-07 07:13:59.999,492909.76181,3506,395.225,210178.13822,0
14834,2025-04-07 07:14:00,531.88,531.88,529.54,530.41,940.176,2025-04-07 07:14:59.999,498710.48623,3609,316.855,168012.42244,0
14835,2025-04-07 07:15:00,530.41,531.85,530.31,531.2,1032.734,2025-04-07 07:15:59.999,548565.31476,3772,478.009,253856.1459,0
14836,2025-04-07 07:16:00,531.21,532.35,531.21,532.25,1275.068,2025-04-07 07:16:59.999,678092.30047,3497,682.684,363121.68168,0
14837,2025-04-07 07:17:00,532.25,533.53,531.57,532.52,1375.765,2025-04-07 07:17:59.999,732687.33773,4569,653.02,347716.89565,0
14838,2025-04-07 07:18:00,532.52,534.62,532.52,534.54,855.846,2025-04-07 07:18:59.999,456811.01641,3447,508.739,271585.42946,0
14839,2025-04-07 07:19:00,534.55,535.85,534.55,535.28,871.323,2025-04-07 07:19:59.999,466330.66684,4283,485.749,259929.8161,0
14840,2025-04-07 07:20:00,535.27,535.57,533.51,533.68,1076.307,2025-04-07 07:20:59.999,575134.34247,4267,427.176,228244.86738,0
14841,2025-04-07 07:21:00,533.68,534.85,533.29,534.22,660.908,2025-04-07 07:21:59.999,352948.99421,3373,464.697,248146.94383,0
14842,2025-04-07 07:22:00,534.23,534.56,533.57,534.56,421.431,2025-04-07 07:22:59.999,225115.04967,2411,251.141,134155.69348,0
14843,2025-04-07 07:23:00,534.56,535.37,533.87,533.9,1181.557,2025-04-07 07:23:59.999,631430.37889,2142,473.048,252882.53411,0
14844,2025-04-07 07:24:00,533.91,534.37,533.5,533.5,387.61,2025-04-07 07:24:59.999,206959.98888,1794,179.349,95760.8814,0
14845,2025-04-07 07:25:00,533.5,533.73,531.65,532.17,1192.804,2025-04-07 07:25:59.999,635092.44656,2660,374.731,199440.36523,0
14846,2025-04-07 07:26:00,532.16,533.3,531.8,533.3,922.992,2025-04-07 07:26:59.999,491341.85129,2075,546.614,291020.61995,0
14847,2025-04-07 07:27:00,533.29,533.46,532.37,532.69,384.175,2025-04-07 07:27:59.999,204721.81897,1262,158.767,84609.91631,0
14848,2025-04-07 07:28:00,532.7,532.83,531.27,531.93,377.606,2025-04-07 07:28:59.999,200903.1484,1556,161.972,86159.1992,0
14849,2025-04-07 07:29:00,531.92,531.97,531.31,531.67,295.736,2025-04-07 07:29:59.999,157218.91419,1316,127.225,67636.64592,0
14850,2025-04-07 07:30:00,531.68,531.78,530.49,531.33,717.074,2025-04-07 07:30:59.999,380827.29539,2466,438.501,232869.52292,0
14851,2025-04-07 07:31:00,531.33,531.91,530.6,530.88,607.068,2025-04-07 07:31:59.999,322518.27214,1838,327.631,174080.38329,0
14852,2025-04-07 07:32:00,530.87,531.04,529.29,530.03,556.324,2025-04-07 07:32:59.999,294843.67026,2237,209.334,110914.26168,0
14853,2025-04-07 07:33:00,530.02,530.1,528.81,529.12,1160.624,2025-04-07 07:33:59.999,614203.59748,2064,458.682,242725.89265,0
14854,2025-04-07 07:34:00,529.11,529.2,527.79,528.14,2894.787,2025-04-07 07:34:59.999,1529146.19293,2444,1609.539,850121.84816,0
14855,2025-04-07 07:35:00,528.15,528.87,527.84,528.28,314.535,2025-04-07 07:35:59.999,166212.1316,1490,119.75,63279.6684,0
14856,2025-04-07 07:36:00,528.27,529.93,528.1,528.48,474.395,2025-04-07 07:36:59.999,250789.78974,1754,331.897,175449.16565,0
14857,2025-04-07 07:37:00,528.49,530.13,528.49,529.81,479.63,2025-04-07 07:37:59.999,253926.08322,1613,393.598,208366.88073,0
14858,2025-04-07 07:38:00,529.82,531.04,529.82,530.93,309.818,2025-04-07 07:38:59.999,164290.28648,1324,191.54,101571.80154,0
14859,2025-04-07 07:39:00,530.93,531.6,530.63,531.6,725.521,2025-04-07 07:39:59.999,385325.67738,1466,429.676,228211.4452,0
14860,2025-04-07 07:40:00,531.6,532.98,531.58,532.93,527.995,2025-04-07 07:40:59.999,281052.11749,1974,386.291,205630.50199,0
14861,2025-04-07 07:41:00,532.92,535.14,532.82,533.81,698.789,2025-04-07 07:41:59.999,373392.01346,2904,401.406,214441.67112,0
14862,2025-04-07 07:42:00,533.83,534.4,533.57,534.09,280.193,2025-04-07 07:42:59.999,149614.5389,1760,108.548,57953.16313,0
14863,2025-04-07 07:43:00,534.1,534.1,533.5,533.71,299.75,2025-04-07 07:43:59.999,159990.08637,1133,126.975,67771.38324,0
14864,2025-04-07 07:44:00,533.71,533.9,532.64,533.04,490.839,2025-04-07 07:44:59.999,261803.66106,1075,331.417,176774.65706,0
14865,2025-04-07 07:45:00,533.02,533.02,530.6,531.0,471.539,2025-04-07 07:45:59.999,250715.72358,1893,212.816,113146.67484,0
14866,2025-04-07 07:46:00,531.0,531.88,530.96,531.31,342.214,2025-04-07 07:46:59.999,181850.65649,1430,184.319,97941.15009,0
14867,2025-04-07 07:47:00,531.31,532.39,530.73,532.32,702.858,2025-04-07 07:47:59.999,373793.83809,1257,557.907,296723.58257,0
14868,2025-04-07 07:48:00,532.33,532.5,531.61,531.9,249.677,2025-04-07 07:48:59.999,132831.64868,1127,126.417,67248.61263,0
14869,2025-04-07 07:49:00,531.9,532.09,530.32,530.95,309.004,2025-04-07 07:49:59.999,164068.68519,1698,100.919,53568.52359,0
14870,2025-04-07 07:50:00,530.95,531.01,529.53,529.6,652.793,2025-04-07 07:50:59.999,346064.33958,1729,101.902,54033.2285,0
14871,2025-04-07 07:51:00,529.59,530.47,529.59,530.08,281.388,2025-04-07 07:51:59.999,149140.4819,1513,174.187,92318.37035,0
14872,2025-04-07 07:52:00,530.09,530.39,529.5,529.68,634.283,2025-04-07 07:52:59.999,336162.64825,1329,219.867,116519.55711,0
14873,2025-04-07 07:53:00,529.67,530.11,529.56,529.56,251.241,2025-04-07 07:53:59.999,133114.39054,1095,126.6,67078.62597,0
14874,2025-04-07 07:54:00,529.55,530.07,529.25,529.59,548.2,2025-04-07 07:54:59.999,290421.57182,1086,359.032,190209.34141,0
14875,2025-04-07 07:55:00,529.6,530.9,529.21,530.89,229.922,2025-04-07 07:55:59.999,121841.82937,1109,105.563,55958.65063,0
14876,2025-04-07 07:56:00,530.9,531.35,530.71,531.35,171.875,2025-04-07 07:56:59.999,91282.28362,702,94.766,50329.29949,0
14877,2025-04-07 07:57:00,531.35,532.4,531.34,531.81,307.296,2025-04-07 07:57:59.999,163464.68003,1020,138.754,73800.56879,0
14878,2025-04-07 07:58:00,531.81,531.99,530.7,530.7,183.308,2025-04-07 07:58:59.999,97401.89025,1260,79.194,42082.07596,0
14879,2025-04-07 07:59:00,530.71,530.75,530.09,530.1,390.598,2025-04-07 07:59:59.999,207133.56939,1459,135.732,71970.05637,0
14880,2025-04-07 08:00:00,530.08,530.76,529.14,529.59,631.553,2025-04-07 08:00:59.999,334668.86559,2634,323.623,171499.57496,0
14881,2025-04-07 08:01:00,529.58,531.5,529.37,531.45,642.642,2025-04-07 08:01:59.999,340923.17735,2369,456.789,242338.98552,0
14882,2025-04-07 08:02:00,531.46,533.21,531.25,532.34,1266.521,2025-04-07 08:02:59.999,674193.11858,2336,632.652,336705.1259,0
14883,2025-04-07 08:03:00,532.34,534.38,532.1,534.38,941.399,2025-04-07 08:03:59.999,502148.81077,2063,730.459,389627.253,0
14884,2025-04-07 08:04:00,534.38,534.9,533.81,534.06,887.14,2025-04-07 08:04:59.999,474016.97713,2201,458.548,245035.18308,0
14885,2025-04-07 08:05:00,534.05,534.13,532.63,532.71,328.554,2025-04-07 08:05:59.999,175265.80806,2154,161.816,86326.32232,0
14886,2025-04-07 08:06:00,532.72,532.94,531.17,532.19,610.415,2025-04-07 08:06:59.999,324619.87509,2236,203.832,108400.48633,0
14887,2025-04-07 08:07:00,532.18,533.59,531.91,532.63,348.32,2025-04-07 08:07:59.999,185576.10324,1964,226.044,120425.87466,0
14888,2025-04-07 08:08:00,532.62,533.2,531.53,531.7,376.786,2025-04-07 08:08:59.999,200591.73552,1455,116.588,62058.55424,0
14889,2025-04-07 08:09:00,531.71,532.38,531.27,532.38,2694.937,2025-04-07 08:09:59.999,1433291.60731,2148,1185.747,630417.45402,0
14890,2025-04-07 08:10:00,532.37,532.93,531.7,532.31,397.347,2025-04-07 08:10:59.999,211505.05489,1355,164.901,87776.23877,0
14891,2025-04-07 08:11:00,532.32,532.96,531.3,531.42,327.542,2025-04-07 08:11:59.999,174331.70962,1889,156.458,83274.91448,0
14892,2025-04-07 08:12:00,531.41,532.93,531.17,532.42,432.642,2025-04-07 08:12:59.999,230292.682,2081,235.622,125417.48021,0
14893,2025-04-07 08:13:00,532.4,533.76,532.08,533.6,766.403,2025-04-07 08:13:59.999,408497.48251,2718,437.139,233023.28266,0
14894,2025-04-07 08:14:00,533.6,533.7,533.1,533.53,308.43,2025-04-07 08:14:59.999,164514.39633,1491,158.746,84675.19536,0
14895,2025-04-07 08:15:00,533.52,534.49,533.13,534.11,341.316,2025-04-07 08:15:59.999,182185.34561,2060,213.564,114007.04029,0
14896,2025-04-07 08:16:00,534.11,535.28,534.05,535.17,617.303,2025-04-07 08:16:59.999,330211.1417,1577,291.083,155660.76042,0
14897,2025-04-07 08:17:00,535.17,535.7,535.03,535.44,521.516,2025-04-07 08:17:59.999,279139.75967,1539,174.916,93623.1965,0
14898,2025-04-07 08:18:00,535.44,535.69,534.94,535.69,550.779,2025-04-07 08:18:59.999,294757.36759,1532,155.172,83054.76958,0
14899,2025-04-07 08:19:00,535.69,536.73,535.48,536.67,612.646,2025-04-07 08:19:59.999,328623.00011,2011,291.162,156146.6323,0
14900,2025-04-07 08:20:00,536.67,538.49,536.37,537.8,980.943,2025-04-07 08:20:59.999,527291.96051,3090,679.791,365398.11001,0
14901,2025-04-07 08:21:00,537.8,539.17,537.7,538.91,950.896,2025-04-07 08:21:59.999,511924.78642,2868,645.272,347385.4358,0
14902,2025-04-07 08:22:00,538.91,540.45,538.74,539.97,1657.635,2025-04-07 08:22:59.999,894675.59344,4019,1086.515,586341.21931,0
14903,2025-04-07 08:23:00,539.96,541.2,539.81,541.19,1084.898,2025-04-07 08:23:59.999,586436.99029,2937,681.052,368120.78183,0
14904,2025-04-07 08:24:00,541.19,542.3,541.19,542.01,870.11,2025-04-07 08:24:59.999,471416.78868,3099,514.101,278513.88022,0
14905,2025-04-07 08:25:00,542.02,542.5,541.41,542.38,555.45,2025-04-07 08:25:59.999,300998.43297,2733,218.878,118617.29848,0
14906,2025-04-07 08:26:00,542.38,542.56,540.03,540.09,542.191,2025-04-07 08:26:59.999,293424.97417,2780,220.463,119291.07592,0
14907,2025-04-07 08:27:00,540.09,541.8,539.73,541.68,490.095,2025-04-07 08:27:59.999,264967.91212,2641,313.776,169658.90859,0
14908,2025-04-07 08:28:00,541.67,541.74,540.61,541.1,441.89,2025-04-07 08:28:59.999,239163.2265,2714,300.745,162769.19763,0
14909,2025-04-07 08:29:00,541.11,541.53,540.57,540.58,294.407,2025-04-07 08:29:59.999,159327.04678,1636,116.034,62800.15109,0
14910,2025-04-07 08:30:00,540.58,541.03,540.11,540.46,360.481,2025-04-07 08:30:59.999,194876.85243,1955,274.623,148476.39495,0
14911,2025-04-07 08:31:00,540.47,540.9,539.8,540.11,838.075,2025-04-07 08:31:59.999,452893.98572,1826,290.249,156853.81923,0
14912,2025-04-07 08:32:00,540.11,540.36,539.6,540.01,230.175,2025-04-07 08:32:59.999,124300.29751,1314,91.416,49358.44363,0
14913,2025-04-07 08:33:00,540.01,541.5,539.61,541.48,384.602,2025-04-07 08:33:59.999,207959.70416,1534,295.514,159802.17146,0
14914,2025-04-07 08:34:00,541.48,542.59,541.16,542.35,480.88,2025-04-07 08:34:59.999,260602.52837,1924,303.729,164563.58182,0
14915,2025-04-07 08:35:00,542.36,543.62,541.83,543.35,13923.041,2025-04-07 08:35:59.999,7560444.29433,13958,7158.623,3887114.50486,0
14916,2025-04-07 08:36:00,543.37,543.7,541.63,542.69,25115.17,2025-04-07 08:36:59.999,13632797.98141,22331,12390.308,6725676.56233,0
14917,2025-04-07 08:37:00,542.7,543.4,542.17,543.0,23605.634,2025-04-07 08:37:59.999,12812971.98217,19964,11801.416,6405777.23164,0
14918,2025-04-07 08:38:00,542.99,543.0,541.93,542.17,21368.004,2025-04-07 08:38:59.999,11591826.711,17410,10559.926,5728666.70537,0
14919,2025-04-07 08:39:00,542.18,542.94,541.03,541.46,1014.312,2025-04-07 08:39:59.999,549963.57447,3311,410.694,222651.07995,0
14920,2025-04-07 08:40:00,541.47,542.52,541.2,542.45,397.134,2025-04-07 08:40:59.999,215256.64027,3129,237.229,128588.42078,0
14921,2025-04-07 08:41:00,542.45,542.5,542.01,542.24,396.077,2025-04-07 08:41:59.999,214778.64741,2305,154.882,83981.24185,0
14922,2025-04-07 08:42:00,542.24,543.5,541.81,543.41,1359.005,2025-04-07 08:42:59.999,737565.19424,2999,1173.503,636916.56615,0
14923,2025-04-07 08:43:00,543.41,544.83,543.25,544.62,726.682,2025-04-07 08:43:59.999,395565.19677,3673,516.894,281349.00959,0
14924,2025-04-07 08:44:00,544.61,544.61,543.39,543.39,333.42,2025-04-07 08:44:59.999,181357.86553,2952,170.375,92665.00562,0
14925,2025-04-07 08:45:00,543.39,544.4,542.81,543.1,706.533,2025-04-07 08:45:59.999,384057.54932,2779,431.508,234591.40446,0
14926,2025-04-07 08:46:00,543.1,543.5,542.62,543.3,2506.578,2025-04-07 08:46:59.999,1361090.59667,3288,1859.859,1009900.65421,0
14927,2025-04-07 08:47:00,543.3,544.08,543.14,543.55,351.915,2025-04-07 08:47:59.999,191265.1896,3491,191.498,104082.64788,0
14928,2025-04-07 08:48:00,543.54,543.6,542.5,542.93,316.935,2025-04-07 08:48:59.999,172137.94591,3194,91.989,49955.2522,0
14929,2025-04-07 08:49:00,542.93,543.3,542.02,542.02,694.186,2025-04-07 08:49:59.999,376671.26006,2989,148.411,80525.86933,0
14930,2025-04-07 08:50:00,542.01,542.01,540.91,540.91,325.194,2025-04-07 08:50:59.999,176104.60228,2979,128.955,69828.28801,0
14931,2025-04-07 08:51:00,540.91,541.75,540.8,541.36,278.548,2025-04-07 08:51:59.999,150772.45597,2924,176.332,95434.31436,0
14932,2025-04-07 08:52:00,541.37,541.6,540.96,541.47,346.96,2025-04-07 08:52:59.999,187808.70257,2943,198.724,107571.91426,0
14933,2025-04-07 08:53:00,541.47,541.69,540.77,540.78,244.895,2025-04-07 08:53:59.999,132545.75159,2173,113.724,61557.08133,0
14934,2025-04-07 08:54:00,540.78,541.57,540.3,540.76,998.449,2025-04-07 08:54:59.999,540125.93771,3021,664.931,359661.7847,0
14935,2025-04-07 08:55:00,540.76,542.3,540.76,542.14,851.102,2025-04-07 08:55:59.999,460876.10413,2208,664.616,359829.04935,0
14936,2025-04-07 08:56:00,542.14,542.7,541.31,541.33,415.717,2025-04-07 08:56:59.999,225409.61702,2686,206.306,111890.7853,0
14937,2025-04-07 08:57:00,541.34,541.65,540.85,540.85,266.494,2025-04-07 08:57:59.999,144221.21382,1795,113.463,61398.66144,0
14938,2025-04-07 08:58:00,540.85,541.43,540.33,540.38,300.166,2025-04-07 08:58:59.999,162340.58166,1797,118.175,63937.69,0
14939,2025-04-07 08:59:00,540.38,540.7,540.34,540.66,186.988,2025-04-07 08:59:59.999,101070.97269,1302,72.062,38950.90152,0
14940,2025-04-07 09:00:00,540.65,540.9,540.0,540.38,306.207,2025-04-07 09:00:59.999,165490.74692,2966,190.045,102713.02399,0
14941,2025-04-07 09:01:00,540.39,541.8,540.14,541.6,392.954,2025-04-07 09:01:59.999,212590.28427,2385,282.581,152898.74664,0
14942,2025-04-07 09:02:00,541.59,542.24,541.2,541.92,208.482,2025-04-07 09:02:59.999,112944.97273,1835,140.198,75954.59697,0
14943,2025-04-07 09:03:00,541.91,542.29,541.68,542.26,174.807,2025-04-07 09:03:59.999,94728.82333,1755,89.925,48731.56041,0
14944,2025-04-07 09:04:00,542.27,542.53,541.4,541.5,304.014,2025-04-07 09:04:59.999,164758.23551,2170,96.881,52517.56701,0
14945,2025-04-07 09:05:00,541.5,541.51,540.49,540.64,275.751,2025-04-07 09:05:59.999,149141.82582,2626,152.683,82576.84148,0
14946,2025-04-07 09:06:00,540.65,540.89,539.45,539.64,301.768,2025-04-07 09:06:59.999,162949.88447,2353,119.049,64274.11975,0
14947,2025-04-07 09:07:00,539.64,540.09,539.2,539.28,284.842,2025-04-07 09:07:59.999,153728.49838,2011,80.834,43626.12728,0
14948,2025-04-07 09:08:00,539.29,539.7,538.98,539.21,1386.173,2025-04-07 09:08:59.999,747472.95334,1529,364.93,196740.16248,0
14949,2025-04-07 09:09:00,539.21,539.9,539.21,539.9,132.355,2025-04-07 09:09:59.999,71424.98421,749,86.394,46620.43483,0
14950,2025-04-07 09:10:00,539.91,540.16,539.71,539.71,150.15,2025-04-07 09:10:59.999,81075.49078,898,94.694,51130.10161,0
14951,2025-04-07 09:11:00,539.71,539.71,538.41,538.48,566.951,2025-04-07 09:11:59.999,305613.25836,1145,79.675,42930.30791,0
14952,2025-04-07 09:12:00,538.47,539.2,538.44,539.13,179.606,2025-04-07 09:12:59.999,96789.47251,520,112.838,60814.70979,0
14953,2025-04-07 09:13:00,539.13,539.47,538.65,538.92,146.322,2025-04-07 09:13:59.999,78889.72091,820,78.114,42116.93912,0
14954,2025-04-07 09:14:00,538.92,539.18,538.66,538.7,137.068,2025-04-07 09:14:59.999,73857.58348,692,69.643,37526.99187,0
14955,2025-04-07 09:15:00,538.7,538.87,538.29,538.47,175.114,2025-04-07 09:15:59.999,94305.71742,795,70.352,37882.9612,0
14956,2025-04-07 09:16:00,538.46,538.46,537.76,538.11,217.138,2025-04-07 09:16:59.999,116858.10306,780,56.395,30348.99854,0
14957,2025-04-07 09:17:00,538.11,538.5,537.48,537.77,395.684,2025-04-07 09:17:59.999,212879.72356,993,196.139,105535.66408,0
14958,2025-04-07 09:18:00,537.78,538.08,536.86,536.86,259.143,2025-04-07 09:18:59.999,139265.92185,923,73.657,39593.30912,0
14959,2025-04-07 09:19:00,536.85,537.07,536.58,536.73,481.379,2025-04-07 09:19:59.999,258424.20923,890,254.837,136802.35275,0
14960,2025-04-07 09:20:00,536.74,537.99,536.73,537.8,212.179,2025-04-07 09:20:59.999,114071.08131,523,116.717,62733.85955,0
14961,2025-04-07 09:21:00,537.8,537.81,537.0,537.01,97.024,2025-04-07 09:21:59.999,52142.55848,654,38.489,20685.39114,0
14962,2025-04-07 09:22:00,537.01,537.52,536.85,537.3,291.569,2025-04-07 09:22:59.999,156618.97478,673,83.649,44922.66783,0
14963,2025-04-07 09:23:00,537.29,537.99,537.0,537.84,265.629,2025-04-07 09:23:59.999,142730.83595,861,99.4,53421.77323,0
14964,2025-04-07 09:24:00,537.83,538.5,537.81,538.02,342.864,2025-04-07 09:24:59.999,184526.00174,1343,241.83,130146.99572,0
14965,2025-04-07 09:25:00,538.02,538.83,537.61,538.62,202.517,2025-04-07 09:25:59.999,109026.41312,1627,141.038,75919.14727,0
14966,2025-04-07 09:26:00,538.63,540.16,538.51,539.71,388.557,2025-04-07 09:26:59.999,209683.55443,1640,207.313,111857.59104,0
14967,2025-04-07 09:27:00,539.71,540.67,539.22,539.49,363.576,2025-04-07 09:27:59.999,196316.56585,1899,243.149,131275.79469,0
14968,2025-04-07 09:28:00,539.5,540.1,539.27,540.04,208.651,2025-04-07 09:28:59.999,112612.07861,1445,163.111,88039.24394,0
14969,2025-04-07 09:29:00,540.05,540.41,539.71,539.9,169.278,2025-04-07 09:29:59.999,91421.73105,1069,91.944,49657.4072,0
14970,2025-04-07 09:30:00,539.89,540.93,539.7,540.9,297.74,2025-04-07 09:30:59.999,160917.9199,1671,260.749,140926.07609,0
14971,2025-04-07 09:31:00,540.91,541.07,540.14,540.2,243.013,2025-04-07 09:31:59.999,131379.74853,1188,174.537,94356.77929,0
14972,2025-04-07 09:32:00,540.2,540.49,539.42,539.69,318.999,2025-04-07 09:32:59.999,172176.05005,1767,107.285,57895.8891,0
14973,2025-04-07 09:33:00,539.7,540.32,539.43,540.32,144.549,2025-04-07 09:33:59.999,78040.37541,1788,93.296,50369.13795,0
14974,2025-04-07 09:34:00,540.33,540.8,539.85,540.26,182.326,2025-04-07 09:34:59.999,98499.58929,1557,125.889,68008.74609,0
14975,2025-04-07 09:35:00,540.26,540.5,539.8,539.98,167.464,2025-04-07 09:35:59.999,90460.30281,1627,87.839,47451.42334,0
14976,2025-04-07 09:36:00,539.99,540.7,539.8,540.52,180.105,2025-04-07 09:36:59.999,97302.75332,1753,116.969,63191.98382,0
14977,2025-04-07 09:37:00,540.52,540.7,540.13,540.54,130.343,2025-04-07 09:37:59.999,70441.86104,1391,71.923,38869.58629,0
14978,2025-04-07 09:38:00,540.53,540.53,539.7,540.43,300.155,2025-04-07 09:38:59.999,162086.97652,1383,149.679,80827.66889,0
14979,2025-04-07 09:39:00,540.44,541.42,540.44,541.36,233.644,2025-04-07 09:39:59.999,126395.03101,1289,155.424,84069.50937,0
14980,2025-04-07 09:40:00,541.37,542.38,541.33,541.9,238.608,2025-04-07 09:40:59.999,129336.04089,1487,184.793,100169.24157,0
14981,2025-04-07 09:41:00,541.91,542.1,541.4,541.73,238.636,2025-04-07 09:41:59.999,129267.15648,938,136.281,73816.91547,0
14982,2025-04-07 09:42:00,541.73,542.88,541.71,542.67,306.52,2025-04-07 09:42:59.999,166284.67679,1177,253.643,137590.17574,0
14983,2025-04-07 09:43:00,542.68,542.68,542.1,542.1,95.402,2025-04-07 09:43:59.999,51747.19513,501,67.055,36370.0619,0
14984,2025-04-07 09:44:00,542.11,542.49,542.11,542.39,129.312,2025-04-07 09:44:59.999,70125.63469,787,81.081,43967.57401,0
14985,2025-04-07 09:45:00,542.39,542.4,541.71,541.97,190.5,2025-04-07 09:45:59.999,103252.31499,1077,88.638,48039.98029,0
14986,2025-04-07 09:46:00,541.98,542.19,541.01,541.3,122.316,2025-04-07 09:46:59.999,66231.39527,893,57.636,31207.12142,0
14987,2025-04-07 09:47:00,541.3,541.9,541.12,541.76,289.701,2025-04-07 09:47:59.999,156854.53141,992,91.055,49300.41767,0
14988,2025-04-07 09:48:00,541.76,543.97,541.76,543.81,348.825,2025-04-07 09:48:59.999,189448.96884,1789,264.889,143858.2844,0
14989,2025-04-07 09:49:00,543.81,544.29,543.5,543.82,376.703,2025-04-07 09:49:59.999,204877.51795,1691,202.782,110298.74782,0
14990,2025-04-07 09:50:00,543.83,543.83,542.66,542.91,284.269,2025-04-07 09:50:59.999,154384.6063,1816,95.525,51877.78496,0
14991,2025-04-07 09:51:00,542.9,542.96,542.0,542.01,170.873,2025-04-07 09:51:59.999,92687.72413,1627,58.978,31987.56236,0
14992,2025-04-07 09:52:00,542.01,542.3,541.6,541.61,301.078,2025-04-07 09:52:59.999,163161.95929,1899,162.15,87879.2087,0
14993,2025-04-07 09:53:00,541.6,541.6,540.41,540.52,151.739,2025-04-07 09:53:59.999,82092.96067,1359,35.447,19168.03858,0
14994,2025-04-07 09:54:00,540.53,540.89,540.23,540.74,151.405,2025-04-07 09:54:59.999,81838.71309,1319,41.422,22388.72219,0
14995,2025-04-07 09:55:00,540.74,540.85,539.91,539.93,243.117,2025-04-07 09:55:59.999,131406.41168,1749,73.462,39695.87245,0
14996,2025-04-07 09:56:00,539.93,539.96,538.7,538.75,380.046,2025-04-07 09:56:59.999,204865.53087,2164,159.625,86033.41355,0
14997,2025-04-07 09:57:00,538.75,539.28,538.7,539.0,120.876,2025-04-07 09:57:59.999,65147.23696,1209,80.983,43643.22081,0
14998,2025-04-07 09:58:00,538.99,539.21,538.08,538.98,639.635,2025-04-07 09:58:59.999,344480.93034,1629,302.718,162999.41008,0
14999,2025-04-07 09:59:00,538.98,539.0,538.7,538.82,159.833,2025-04-07 09:59:59.999,86130.90957,908,111.499,60083.00034,0
15000,2025-04-07 10:00:00,538.83,539.7,538.6,539.58,378.846,2025-04-07 10:00:59.999,204290.3848,1913,319.229,172139.01038,0
15001,2025-04-07 10:01:00,539.52,539.52,538.9,539.03,129.283,2025-04-07 10:01:59.999,69707.26901,786,66.248,35715.83606,0
15002,2025-04-07 10:02:00,539.0,541.39,538.91,541.0,580.151,2025-04-07 10:02:59.999,313506.40603,1596,449.301,242767.46921,0
15003,2025-04-07 10:03:00,541.01,542.06,540.61,541.55,288.912,2025-04-07 10:03:59.999,156448.57843,1464,199.378,107969.99309,0
15004,2025-04-07 10:04:00,541.55,542.17,541.24,541.53,236.124,2025-04-07 10:04:59.999,127919.18329,1100,144.791,78447.74631,0
15005,2025-04-07 10:05:00,541.54,542.4,541.33,542.37,217.822,2025-04-07 10:05:59.999,118023.51723,1258,133.039,72087.43495,0
15006,2025-04-07 10:06:00,542.37,542.6,541.81,541.85,85.256,2025-04-07 10:06:59.999,46233.52985,815,39.863,21618.93852,0
15007,2025-04-07 10:07:00,541.86,542.0,541.23,541.48,122.73,2025-04-07 10:07:59.999,66456.16823,763,56.516,30599.95712,0
15008,2025-04-07 10:08:00,541.41,541.79,541.0,541.55,70.593,2025-04-07 10:08:59.999,38223.06363,616,39.457,21366.41189,0
15009,2025-04-07 10:09:00,541.55,541.81,541.2,541.45,71.333,2025-04-07 10:09:59.999,38622.95257,508,28.012,15168.22746,0
15010,2025-04-07 10:10:00,541.46,542.24,541.2,542.1,145.249,2025-04-07 10:10:59.999,78668.92673,814,96.837,52443.54812,0
15011,2025-04-07 10:11:00,542.1,542.87,542.1,542.27,203.084,2025-04-07 10:11:59.999,110173.11536,707,158.021,85727.42785,0
15012,2025-04-07 10:12:00,542.2,544.29,542.18,543.34,752.63,2025-04-07 10:12:59.999,409053.65078,1375,588.117,319593.8778,0
15013,2025-04-07 10:13:00,543.33,543.51,543.0,543.44,140.629,2025-04-07 10:13:59.999,76398.72991,597,94.728,51462.74304,0
15014,2025-04-07 10:14:00,543.41,544.4,543.41,544.4,139.669,2025-04-07 10:14:59.999,75962.51809,730,84.002,45688.78906,0
15015,2025-04-07 10:15:00,544.41,545.2,544.16,544.7,333.819,2025-04-07 10:15:59.999,181843.28583,1447,209.023,113869.83548,0
15016,2025-04-07 10:16:00,544.7,546.45,544.6,546.34,659.761,2025-04-07 10:16:59.999,359953.05934,1552,484.44,264311.30256,0
15017,2025-04-07 10:17:00,546.34,547.52,545.89,546.01,989.944,2025-04-07 10:17:59.999,541328.49767,2262,562.011,307397.84377,0
15018,2025-04-07 10:18:00,546.01,546.98,545.96,546.68,1127.131,2025-04-07 10:18:59.999,615933.27884,1417,923.895,504895.19895,0
15019,2025-04-07 10:19:00,546.68,547.12,546.26,547.04,397.38,2025-04-07 10:19:59.999,217298.43394,1124,144.421,78955.81306,0
15020,2025-04-07 10:20:00,547.05,548.6,546.8,547.6,516.753,2025-04-07 10:20:59.999,283083.50042,2179,312.394,171144.92567,0
15021,2025-04-07 10:21:00,547.6,547.64,546.56,546.6,465.826,2025-04-07 10:21:59.999,254842.69408,1303,263.872,144360.21663,0
15022,2025-04-07 10:22:00,546.6,546.76,545.8,546.75,480.768,2025-04-07 10:22:59.999,262592.59864,1611,286.586,156526.55391,0
15023,2025-04-07 10:23:00,546.74,546.99,546.1,546.46,162.371,2025-04-07 10:23:59.999,88717.67431,1170,60.195,32893.28194,0
15024,2025-04-07 10:24:00,546.47,546.47,545.89,546.21,143.156,2025-04-07 10:24:59.999,78175.60272,622,38.702,21135.30611,0
15025,2025-04-07 10:25:00,546.21,546.28,545.31,546.28,259.152,2025-04-07 10:25:59.999,141412.46662,1270,149.367,81498.87636,0
15026,2025-04-07 10:26:00,546.28,546.28,544.96,545.49,162.664,2025-04-07 10:26:59.999,88722.31384,1136,46.734,25487.47539,0
15027,2025-04-07 10:27:00,545.49,545.49,544.3,544.5,146.73,2025-04-07 10:27:59.999,79945.57973,1087,28.702,15640.82753,0
15028,2025-04-07 10:28:00,544.5,544.79,544.17,544.73,171.394,2025-04-07 10:28:59.999,93315.07826,798,61.603,33545.11652,0
15029,2025-04-07 10:29:00,544.73,545.7,544.73,545.64,198.806,2025-04-07 10:29:59.999,108412.14231,1020,144.451,78773.22468,0
15030,2025-04-07 10:30:00,545.64,545.81,545.12,545.43,440.194,2025-04-07 10:30:59.999,240148.87118,1752,216.477,118099.64545,0
15031,2025-04-07 10:31:00,545.43,545.7,545.0,545.55,203.634,2025-04-07 10:31:59.999,111055.16375,1232,96.251,52486.27101,0
15032,2025-04-07 10:32:00,545.56,546.39,545.05,546.29,614.973,2025-04-07 10:32:59.999,335576.1152,1581,160.773,87737.46979,0
15033,2025-04-07 10:33:00,546.29,546.73,546.0,546.6,463.489,2025-04-07 10:33:59.999,253262.75665,936,163.915,89559.40184,0
15034,2025-04-07 10:34:00,546.61,547.12,546.19,546.24,526.737,2025-04-07 10:34:59.999,287997.41858,1327,165.593,90501.28632,0
15035,2025-04-07 10:35:00,546.25,546.25,543.75,544.48,453.323,2025-04-07 10:35:59.999,246888.9801,1603,133.949,72925.64325,0
15036,2025-04-07 10:36:00,544.53,544.6,543.3,543.5,1415.481,2025-04-07 10:36:59.999,769825.812,1675,204.979,111478.49723,0
15037,2025-04-07 10:37:00,543.6,544.37,543.46,544.2,402.402,2025-04-07 10:37:59.999,218923.72118,799,174.577,94960.08476,0
15038,2025-04-07 10:38:00,544.19,545.55,543.87,545.29,899.423,2025-04-07 10:38:59.999,489904.92207,1246,702.627,382676.60973,0
15039,2025-04-07 10:39:00,545.29,545.54,544.63,545.53,684.2,2025-04-07 10:39:59.999,372844.27929,994,123.584,67363.4011,0
15040,2025-04-07 10:40:00,545.53,545.53,544.42,545.21,1238.989,2025-04-07 10:40:59.999,675243.90593,1511,629.851,343312.05372,0
15041,2025-04-07 10:41:00,545.21,545.34,544.64,544.85,217.358,2025-04-07 10:41:59.999,118470.32135,1133,151.839,82759.25277,0
15042,2025-04-07 10:42:00,544.85,545.32,544.6,545.32,216.915,2025-04-07 10:42:59.999,118215.02103,984,155.235,84608.31793,0
15043,2025-04-07 10:43:00,545.32,545.6,544.81,545.44,228.798,2025-04-07 10:43:59.999,124733.73127,1009,128.709,70166.6328,0
15044,2025-04-07 10:44:00,545.45,546.1,545.3,545.89,127.875,2025-04-07 10:44:59.999,69797.15882,974,98.656,53847.72422,0
15045,2025-04-07 10:45:00,545.88,546.66,545.38,546.47,82.975,2025-04-07 10:45:59.999,45308.57762,1037,53.969,29474.21151,0
15046,2025-04-07 10:46:00,546.46,546.46,544.65,544.65,132.772,2025-04-07 10:46:59.999,72399.74269,964,27.987,15266.2762,0
15047,2025-04-07 10:47:00,544.63,545.09,544.27,545.01,102.81,2025-04-07 10:47:59.999,55987.35487,627,58.044,31611.72757,0
15048,2025-04-07 10:48:00,545.0,545.01,544.32,544.75,95.238,2025-04-07 10:48:59.999,51868.16099,795,35.241,19191.81087,0
15049,2025-04-07 10:49:00,544.76,544.8,544.23,544.23,89.586,2025-04-07 10:49:59.999,48786.4028,733,33.882,18452.99277,0
15050,2025-04-07 10:50:00,544.24,544.8,544.0,544.39,212.713,2025-04-07 10:50:59.999,115806.79468,1094,98.464,53608.31102,0
15051,2025-04-07 10:51:00,544.39,544.43,543.84,544.43,228.041,2025-04-07 10:51:59.999,124064.18998,555,52.793,28723.33915,0
15052,2025-04-07 10:52:00,544.49,544.87,543.63,543.64,143.914,2025-04-07 10:52:59.999,78346.59649,1000,78.136,42550.61597,0
15053,2025-04-07 10:53:00,543.63,543.69,542.8,542.98,289.933,2025-04-07 10:53:59.999,157456.95761,923,59.147,32123.09528,0
15054,2025-04-07 10:54:00,542.98,543.1,542.73,542.84,196.048,2025-04-07 10:54:59.999,106432.36197,575,40.794,22144.47542,0
15055,2025-04-07 10:55:00,542.83,542.83,541.62,541.62,256.821,2025-04-07 10:55:59.999,139271.09506,1126,52.969,28724.09406,0
15056,2025-04-07 10:56:00,541.63,542.5,541.54,542.25,188.395,2025-04-07 10:56:59.999,102120.42085,845,80.134,43437.17483,0
15057,2025-04-07 10:57:00,542.25,542.38,541.7,541.75,399.14,2025-04-07 10:57:59.999,216367.34192,902,190.55,103314.76328,0
15058,2025-04-07 10:58:00,541.76,542.06,540.53,541.97,2795.09,2025-04-07 10:58:59.999,1512314.96172,1868,426.926,231083.23547,0
15059,2025-04-07 10:59:00,541.97,542.23,541.85,541.86,249.99,2025-04-07 10:59:59.999,135508.02629,765,183.285,99349.39983,0
15060,2025-04-07 11:00:00,541.86,542.51,541.5,541.83,183.945,2025-04-07 11:00:59.999,99709.26756,1775,112.993,61251.10365,0
15061,2025-04-07 11:01:00,541.83,543.37,541.83,543.36,159.018,2025-04-07 11:01:59.999,86317.63929,937,139.225,75576.27589,0
15062,2025-04-07 11:02:00,543.35,543.98,543.35,543.39,165.198,2025-04-07 11:02:59.999,89794.56633,744,45.151,24541.69515,0
15063,2025-04-07 11:03:00,543.38,544.19,543.1,543.79,128.517,2025-04-07 11:03:59.999,69871.35268,870,74.534,40518.00551,0
15064,2025-04-07 11:04:00,543.79,544.27,543.49,544.19,198.93,2025-04-07 11:04:59.999,108232.08931,840,72.223,39290.58694,0
15065,2025-04-07 11:05:00,544.18,544.8,543.84,543.96,253.695,2025-04-07 11:05:59.999,138070.69142,926,138.78,75533.93117,0
15066,2025-04-07 11:06:00,543.96,543.96,543.31,543.8,263.872,2025-04-07 11:06:59.999,143445.49961,763,189.936,103252.54058,0
15067,2025-04-07 11:07:00,543.8,544.16,543.42,543.95,112.57,2025-04-07 11:07:59.999,61227.65447,977,56.394,30674.66243,0
15068,2025-04-07 11:08:00,543.95,544.69,543.94,544.48,144.028,2025-04-07 11:08:59.999,78379.02634,707,98.606,53655.55693,0
15069,2025-04-07 11:09:00,544.49,545.12,544.49,544.57,325.29,2025-04-07 11:09:59.999,177258.7632,888,90.579,49347.69378,0
15070,2025-04-07 11:10:00,544.57,544.8,543.95,543.96,246.444,2025-04-07 11:10:59.999,134147.39781,810,187.631,102136.16553,0
15071,2025-04-07 11:11:00,543.96,543.96,543.45,543.73,93.264,2025-04-07 11:11:59.999,50709.95419,508,58.453,31782.6535,0
15072,2025-04-07 11:12:00,543.73,544.38,543.5,544.38,266.226,2025-04-07 11:12:59.999,144770.64079,775,150.684,81951.26059,0
15073,2025-04-07 11:13:00,544.37,544.45,543.57,543.7,176.398,2025-04-07 11:13:59.999,95990.60663,546,97.228,52917.12325,0
15074,2025-04-07 11:14:00,543.7,543.7,543.01,543.09,176.475,2025-04-07 11:14:59.999,95868.7629,523,63.369,34423.05079,0
15075,2025-04-07 11:15:00,543.08,543.18,542.83,542.99,299.692,2025-04-07 11:15:59.999,162731.94926,1004,74.054,40209.17121,0
15076,2025-04-07 11:16:00,542.99,543.1,542.03,542.42,753.444,2025-04-07 11:16:59.999,408655.9168,1076,121.158,65707.46153,0
15077,2025-04-07 11:17:00,542.43,542.53,541.6,541.94,541.236,2025-04-07 11:17:59.999,293344.23714,1103,210.785,114218.03823,0
15078,2025-04-07 11:18:00,541.95,542.89,541.95,542.53,205.54,2025-04-07 11:18:59.999,111497.2634,1224,79.133,42920.64804,0
15079,2025-04-07 11:19:00,542.53,543.08,542.5,542.81,202.341,2025-04-07 11:19:59.999,109824.45444,687,78.535,42627.38052,0
15080,2025-04-07 11:20:00,542.81,543.37,542.54,542.71,366.489,2025-04-07 11:20:59.999,198984.72917,1074,148.565,80668.8634,0
15081,2025-04-07 11:21:00,542.71,543.6,542.66,543.35,253.458,2025-04-07 11:21:59.999,137658.67945,1142,96.366,52338.06515,0
15082,2025-04-07 11:22:00,543.34,543.34,542.61,542.68,270.51,2025-04-07 11:22:59.999,146852.20781,948,58.013,31495.6766,0
15083,2025-04-07 11:23:00,542.69,542.84,542.28,542.35,293.139,2025-04-07 11:23:59.999,159021.41248,882,157.344,85351.23228,0
15084,2025-04-07 11:24:00,542.35,542.49,542.08,542.08,109.115,2025-04-07 11:24:59.999,59170.71425,593,26.61,14431.60644,0
15085,2025-04-07 11:25:00,542.08,542.35,541.79,541.79,340.538,2025-04-07 11:25:59.999,184584.69498,719,240.326,130264.80901,0
15086,2025-04-07 11:26:00,541.8,542.3,541.8,542.04,194.827,2025-04-07 11:26:59.999,105622.34336,811,86.623,46956.48543,0
15087,2025-04-07 11:27:00,542.03,542.3,541.6,542.05,167.016,2025-04-07 11:27:59.999,90513.93431,865,70.128,38007.49831,0
15088,2025-04-07 11:28:00,542.09,543.11,542.09,543.08,141.629,2025-04-07 11:28:59.999,76865.64713,439,49.885,27072.59008,0
15089,2025-04-07 11:29:00,543.08,543.08,542.43,542.43,104.712,2025-04-07 11:29:59.999,56833.40842,554,30.46,16533.93269,0
15090,2025-04-07 11:30:00,542.44,542.62,541.81,541.86,198.949,2025-04-07 11:30:59.999,107852.00032,896,71.848,38945.97119,0
15091,2025-04-07 11:31:00,541.86,542.12,541.02,541.21,209.132,2025-04-07 11:31:59.999,113287.3116,1314,65.002,35211.67261,0
15092,2025-04-07 11:32:00,541.21,541.3,540.5,540.8,293.057,2025-04-07 11:32:59.999,158503.12044,898,180.252,97492.2234,0
15093,2025-04-07 11:33:00,540.8,541.1,540.4,540.91,74.999,2025-04-07 11:33:59.999,40550.65062,772,34.772,18803.23088,0
15094,2025-04-07 11:34:00,540.91,540.91,539.89,540.32,994.362,2025-04-07 11:34:59.999,537254.29846,1591,467.201,252491.21236,0
15095,2025-04-07 11:35:00,540.32,540.39,539.67,539.68,180.072,2025-04-07 11:35:59.999,97248.88456,1385,88.282,47674.29126,0
15096,2025-04-07 11:36:00,539.68,540.0,539.58,539.64,69.706,2025-04-07 11:36:59.999,37628.93935,1163,21.964,11855.81642,0
15097,2025-04-07 11:37:00,539.64,540.1,539.57,539.57,226.039,2025-04-07 11:37:59.999,122032.65673,1153,86.478,46687.19551,0
15098,2025-04-07 11:38:00,539.58,539.68,538.64,538.8,403.873,2025-04-07 11:38:59.999,217791.96851,1570,228.031,122980.33015,0
15099,2025-04-07 11:39:00,538.8,539.68,538.65,539.56,210.793,2025-04-07 11:39:59.999,113671.89195,1381,113.382,61148.78465,0
15100,2025-04-07 11:40:00,539.56,540.4,539.5,540.09,408.478,2025-04-07 11:40:59.999,220664.62124,1035,310.331,167637.68131,0
15101,2025-04-07 11:41:00,540.08,540.2,539.7,540.19,150.344,2025-04-07 11:41:59.999,81189.85962,947,111.056,59973.351,0
15102,2025-04-07 11:42:00,540.18,540.18,539.54,539.78,131.262,2025-04-07 11:42:59.999,70858.72329,964,83.578,45116.46995,0
15103,2025-04-07 11:43:00,539.78,539.8,539.4,539.51,234.115,2025-04-07 11:43:59.999,126346.55464,1056,37.903,20455.32316,0
15104,2025-04-07 11:44:00,539.51,539.7,539.41,539.45,161.197,2025-04-07 11:44:59.999,86969.00456,830,84.892,45798.23444,0
15105,2025-04-07 11:45:00,539.44,539.5,538.71,539.18,225.313,2025-04-07 11:45:59.999,121481.33891,1515,116.217,62659.95666,0
15106,2025-04-07 11:46:00,539.19,540.15,539.15,540.15,169.229,2025-04-07 11:46:59.999,91320.72888,1168,139.659,75366.49916,0
15107,2025-04-07 11:47:00,540.15,540.3,540.0,540.0,110.05,2025-04-07 11:47:59.999,59440.25825,776,54.916,29663.06182,0
15108,2025-04-07 11:48:00,540.0,540.04,539.4,539.59,120.774,2025-04-07 11:48:59.999,65206.53861,738,30.253,16330.5957,0
15109,2025-04-07 11:49:00,539.6,539.63,538.9,539.13,91.198,2025-04-07 11:49:59.999,49174.99972,1153,36.212,19523.56256,0
15110,2025-04-07 11:50:00,539.13,539.99,539.13,539.78,157.818,2025-04-07 11:50:59.999,85161.36227,928,111.831,60348.51956,0
15111,2025-04-07 11:51:00,539.78,540.19,539.71,539.99,84.725,2025-04-07 11:51:59.999,45749.71919,810,48.28,26068.56896,0
15112,2025-04-07 11:52:00,539.99,540.27,539.7,540.27,180.965,2025-04-07 11:52:59.999,97723.89744,890,156.656,84599.75699,0
15113,2025-04-07 11:53:00,540.27,540.5,540.11,540.11,479.039,2025-04-07 11:53:59.999,258908.6076,698,349.908,189118.36622,0
15114,2025-04-07 11:54:00,540.11,540.18,539.79,539.85,68.066,2025-04-07 11:54:59.999,36751.75377,520,21.891,11820.76652,0
15115,2025-04-07 11:55:00,539.84,540.1,539.63,540.02,267.425,2025-04-07 11:55:59.999,144404.86267,973,71.486,38597.51307,0
15116,2025-04-07 11:56:00,540.01,540.2,539.8,539.85,277.999,2025-04-07 11:56:59.999,150083.55306,565,249.983,134954.68158,0
15117,2025-04-07 11:57:00,539.86,540.24,539.86,540.12,107.407,2025-04-07 11:57:59.999,58005.87043,496,81.197,43849.71353,0
15118,2025-04-07 11:58:00,540.11,540.12,539.6,539.76,265.522,2025-04-07 11:58:59.999,143322.67837,742,228.658,123419.65374,0
15119,2025-04-07 11:59:00,539.77,540.01,539.71,540.0,42.667,2025-04-07 11:59:59.999,23034.02343,433,15.905,8586.03471,0
15120,2025-04-07 12:00:00,540.01,541.29,540.01,541.17,1211.311,2025-04-07 12:00:59.999,654778.35766,1706,1117.924,604291.642,0
15121,2025-04-07 12:01:00,541.16,541.3,539.84,540.05,244.148,2025-04-07 12:01:59.999,131981.18716,1743,25.166,13602.41167,0
15122,2025-04-07 12:02:00,540.05,540.5,539.66,539.79,361.838,2025-04-07 12:02:59.999,195465.11565,1466,138.66,74912.0376,0
15123,2025-04-07 12:03:00,539.79,540.1,539.78,540.0,123.932,2025-04-07 12:03:59.999,66915.09565,882,72.562,39177.94392,0
15124,2025-04-07 12:04:00,540.0,541.39,539.95,541.39,138.332,2025-04-07 12:04:59.999,74776.7286,1530,96.269,52042.65121,0
15125,2025-04-07 12:05:00,541.38,541.38,540.4,540.42,274.044,2025-04-07 12:05:59.999,148251.71943,1581,80.118,43350.74639,0
15126,2025-04-07 12:06:00,540.43,540.9,539.97,540.45,127.258,2025-04-07 12:06:59.999,68755.75889,1148,79.381,42884.415,0
15127,2025-04-07 12:07:00,540.46,541.4,540.46,541.33,212.07,2025-04-07 12:07:59.999,114753.02736,1446,144.952,78428.16776,0
15128,2025-04-07 12:08:00,541.33,541.34,540.7,540.71,194.206,2025-04-07 12:08:59.999,105078.87197,1602,115.337,62408.11855,0
15129,2025-04-07 12:09:00,540.7,541.09,540.2,540.22,116.533,2025-04-07 12:09:59.999,63001.40303,1375,42.308,22874.58215,0
15130,2025-04-07 12:10:00,540.23,540.7,539.76,540.61,180.017,2025-04-07 12:10:59.999,97243.34284,1227,95.585,51627.56762,0
15131,2025-04-07 12:11:00,540.62,540.93,540.4,540.64,83.437,2025-04-07 12:11:59.999,45107.00885,1158,41.854,22625.98691,0
15132,2025-04-07 12:12:00,540.65,540.75,540.1,540.17,43.096,2025-04-07 12:12:59.999,23293.07144,866,9.216,4981.73609,0
15133,2025-04-07 12:13:00,540.18,541.39,540.18,541.08,218.921,2025-04-07 12:13:59.999,118428.88692,1243,110.407,59733.95643,0
15134,2025-04-07 12:14:00,541.06,541.8,541.03,541.79,114.987,2025-04-07 12:14:59.999,62267.86021,684,100.899,54639.7271,0
15135,2025-04-07 12:15:00,541.8,541.8,541.03,541.27,216.238,2025-04-07 12:15:59.999,117102.14109,1131,63.278,34267.8496,0
15136,2025-04-07 12:16:00,541.26,542.39,541.12,542.26,242.107,2025-04-07 12:16:59.999,131171.29973,1225,180.499,97777.09601,0
15137,2025-04-07 12:17:00,542.25,542.25,541.34,541.41,114.931,2025-04-07 12:17:59.999,62272.78299,989,37.629,20391.16661,0
15138,2025-04-07 12:18:00,541.42,541.49,540.66,541.11,196.855,2025-04-07 12:18:59.999,106508.90474,997,152.749,82647.05248,0
15139,2025-04-07 12:19:00,541.12,541.5,540.49,540.59,111.682,2025-04-07 12:19:59.999,60430.88219,1098,72.172,39052.03537,0
15140,2025-04-07 12:20:00,540.59,541.49,540.39,541.37,87.084,2025-04-07 12:20:59.999,47113.19813,1108,45.191,24449.38308,0
15141,2025-04-07 12:21:00,541.38,541.89,541.3,541.6,72.537,2025-04-07 12:21:59.999,39294.59599,868,32.24,17464.76918,0
15142,2025-04-07 12:22:00,541.6,541.8,541.36,541.62,105.278,2025-04-07 12:22:59.999,57020.02089,948,35.771,19375.26137,0
15143,2025-04-07 12:23:00,541.63,541.99,541.09,541.22,204.686,2025-04-07 12:23:59.999,110813.58227,1181,142.786,77299.15052,0
15144,2025-04-07 12:24:00,541.23,542.9,541.23,542.81,520.097,2025-04-07 12:24:59.999,282008.41742,1225,426.68,231356.8666,0
15145,2025-04-07 12:25:00,542.8,544.35,542.8,544.33,530.769,2025-04-07 12:25:59.999,288630.58745,2249,316.304,171980.2783,0
15146,2025-04-07 12:26:00,544.34,546.22,544.34,544.89,903.113,2025-04-07 12:26:59.999,492632.60443,3899,367.314,200358.42514,0
15147,2025-04-07 12:27:00,544.88,544.97,544.1,544.86,547.778,2025-04-07 12:27:59.999,298262.11946,2141,287.425,156517.39987,0
15148,2025-04-07 12:28:00,544.87,546.57,544.87,546.3,1163.329,2025-04-07 12:28:59.999,635208.1051,2777,664.37,362685.62559,0
15149,2025-04-07 12:29:00,546.3,547.95,546.26,547.6,1462.163,2025-04-07 12:29:59.999,800133.75795,3011,725.835,397105.59665,0
15150,2025-04-07 12:30:00,547.58,549.32,547.27,548.8,1017.668,2025-04-07 12:30:59.999,557956.64755,2926,815.128,446884.2615,0
15151,2025-04-07 12:31:00,548.79,549.08,547.1,547.3,700.008,2025-04-07 12:31:59.999,383697.58821,3589,235.223,128910.59988,0
15152,2025-04-07 12:32:00,547.3,547.99,546.88,547.25,633.242,2025-04-07 12:32:59.999,346665.57195,1857,251.572,137750.59938,0
15153,2025-04-07 12:33:00,547.23,548.0,546.88,547.29,523.019,2025-04-07 12:33:59.999,286286.3465,1476,296.461,162280.15064,0
15154,2025-04-07 12:34:00,547.26,547.4,546.0,546.07,410.292,2025-04-07 12:34:59.999,224239.90781,1203,135.3,73958.1058,0
15155,2025-04-07 12:35:00,546.06,547.28,545.52,547.19,1797.828,2025-04-07 12:35:59.999,982424.1579,3048,1389.047,758980.84239,0
15156,2025-04-07 12:36:00,547.19,547.6,546.71,547.2,189.711,2025-04-07 12:36:59.999,103810.87253,1302,100.172,54818.30265,0
15157,2025-04-07 12:37:00,547.2,547.59,546.71,546.81,163.122,2025-04-07 12:37:59.999,89269.43196,1686,75.664,41411.99473,0
15158,2025-04-07 12:38:00,546.8,546.89,545.49,546.02,243.443,2025-04-07 12:38:59.999,132933.47335,1782,74.905,40902.82952,0
15159,2025-04-07 12:39:00,546.02,546.02,545.6,545.87,227.557,2025-04-07 12:39:59.999,124206.3413,1434,64.643,35282.36473,0
15160,2025-04-07 12:40:00,545.87,545.87,544.5,544.67,232.854,2025-04-07 12:40:59.999,126889.36408,1691,75.195,40979.1138,0
15161,2025-04-07 12:41:00,544.67,545.15,544.54,545.14,96.581,2025-04-07 12:41:59.999,52619.68996,1038,48.735,26555.04041,0
15162,2025-04-07 12:42:00,545.14,545.15,544.02,544.2,143.675,2025-04-07 12:42:59.999,78250.16018,1320,54.176,29508.93455,0
15163,2025-04-07 12:43:00,544.21,545.22,544.21,544.79,683.313,2025-04-07 12:43:59.999,372348.34205,1126,288.443,157145.99225,0
15164,2025-04-07 12:44:00,544.8,545.0,544.51,544.7,57.179,2025-04-07 12:44:59.999,31147.33442,725,44.258,24108.72874,0
15165,2025-04-07 12:45:00,544.7,544.7,543.13,543.3,328.225,2025-04-07 12:45:59.999,178517.35773,1737,126.225,68664.11046,0
15166,2025-04-07 12:46:00,543.3,544.06,543.3,543.94,174.469,2025-04-07 12:46:59.999,94880.56536,1184,86.072,46805.51846,0
15167,2025-04-07 12:47:00,543.95,544.32,543.41,544.29,199.791,2025-04-07 12:47:59.999,108656.11251,1086,142.794,77662.01174,0
15168,2025-04-07 12:48:00,544.29,545.4,544.21,545.4,162.472,2025-04-07 12:48:59.999,88488.75364,1028,104.556,56952.67413,0
15169,2025-04-07 12:49:00,545.4,547.49,545.4,546.66,704.629,2025-04-07 12:49:59.999,385247.46228,2774,350.411,191522.9673,0
15170,2025-04-07 12:50:00,546.66,548.3,546.52,547.96,574.418,2025-04-07 12:50:59.999,314592.1125,2302,302.876,165864.99984,0
15171,2025-04-07 12:51:00,547.97,548.47,547.14,547.29,514.836,2025-04-07 12:51:59.999,282105.36323,1663,264.628,145052.5735,0
15172,2025-04-07 12:52:00,547.3,548.22,547.3,547.9,240.2,2025-04-07 12:52:59.999,131608.23893,1531,176.492,96704.00142,0
15173,2025-04-07 12:53:00,547.89,548.58,547.5,548.31,246.437,2025-04-07 12:53:59.999,135097.42265,1377,170.896,93691.49104,0
15174,2025-04-07 12:54:00,548.32,548.61,547.9,548.61,546.073,2025-04-07 12:54:59.999,299419.10099,1510,454.425,249175.63517,0
15175,2025-04-07 12:55:00,548.62,549.8,548.62,549.71,1057.284,2025-04-07 12:55:59.999,580620.82999,2058,777.011,426701.0738,0
15176,2025-04-07 12:56:00,549.71,549.99,549.01,549.22,484.802,2025-04-07 12:56:59.999,266515.02641,1204,273.414,150327.78432,0
15177,2025-04-07 12:57:00,549.22,549.8,549.13,549.17,261.29,2025-04-07 12:57:59.999,143584.21939,1170,115.094,63249.56873,0
15178,2025-04-07 12:58:00,549.18,549.58,548.12,548.17,178.577,2025-04-07 12:58:59.999,98039.41736,1156,85.816,47124.11214,0
15179,2025-04-07 12:59:00,548.17,548.18,547.47,548.05,259.321,2025-04-07 12:59:59.999,142071.36336,985,121.998,66843.56765,0
15180,2025-04-07 13:00:00,548.04,548.04,547.18,547.43,238.303,2025-04-07 13:00:59.999,130498.17919,1478,73.564,40281.92223,0
15181,2025-04-07 13:01:00,547.43,548.56,547.28,548.26,112.512,2025-04-07 13:01:59.999,61657.10114,1265,68.943,37783.26442,0
15182,2025-04-07 13:02:00,548.26,548.32,547.64,548.16,179.998,2025-04-07 13:02:59.999,98648.01945,1198,110.578,60600.6855,0
15183,2025-04-07 13:03:00,548.17,548.98,547.87,548.08,277.727,2025-04-07 13:03:59.999,152268.25923,1310,80.138,43942.86284,0
15184,2025-04-07 13:04:00,548.08,548.95,548.08,548.51,239.459,2025-04-07 13:04:59.999,131320.61275,1272,191.746,105148.32394,0
15185,2025-04-07 13:05:00,548.51,549.1,548.29,548.91,127.479,2025-04-07 13:05:59.999,69957.60949,1077,57.515,31562.77086,0
15186,2025-04-07 13:06:00,548.9,549.6,547.6,547.74,285.736,2025-04-07 13:06:59.999,156800.12784,1414,147.927,81193.87018,0
15187,2025-04-07 13:07:00,547.74,547.82,546.6,547.2,159.454,2025-04-07 13:07:59.999,87252.80525,1249,69.921,38253.17249,0
15188,2025-04-07 13:08:00,547.19,547.57,547.02,547.57,136.392,2025-04-07 13:08:59.999,74639.45263,1293,57.187,31298.33369,0
15189,2025-04-07 13:09:00,547.57,548.32,547.54,547.92,158.4,2025-04-07 13:09:59.999,86794.55792,1046,107.423,58858.42803,0
15190,2025-04-07 13:10:00,547.92,547.97,546.7,546.7,154.378,2025-04-07 13:10:59.999,84485.82707,753,67.311,36834.55318,0
15191,2025-04-07 13:11:00,546.71,548.04,546.65,547.6,267.861,2025-04-07 13:11:59.999,146578.89581,1022,172.202,94225.16945,0
15192,2025-04-07 13:12:00,547.61,547.8,546.86,546.98,91.002,2025-04-07 13:12:59.999,49794.88225,631,65.641,35916.82692,0
15193,2025-04-07 13:13:00,546.98,547.21,546.4,546.52,124.295,2025-04-07 13:13:59.999,67959.69147,613,69.277,37879.90558,0
15194,2025-04-07 13:14:00,546.5,546.64,546.03,546.27,521.047,2025-04-07 13:14:59.999,284631.58949,977,111.408,60856.65172,0
15195,2025-04-07 13:15:00,546.28,546.68,545.51,545.67,260.239,2025-04-07 13:15:59.999,142104.27918,1180,88.102,48095.98978,0
15196,2025-04-07 13:16:00,545.66,545.77,545.15,545.24,186.601,2025-04-07 13:16:59.999,101789.60725,661,73.408,40043.49708,0
15197,2025-04-07 13:17:00,545.23,545.27,544.86,544.89,229.697,2025-04-07 13:17:59.999,125200.84081,769,56.839,30980.78781,0
15198,2025-04-07 13:18:00,544.89,545.03,544.64,544.95,100.751,2025-04-07 13:18:59.999,54896.39422,644,67.514,36786.12109,0
15199,2025-04-07 13:19:00,544.95,546.0,544.4,545.85,132.396,2025-04-07 13:19:59.999,72185.86434,1203,82.604,45040.53429,0
15200,2025-04-07 13:20:00,545.84,545.89,545.47,545.88,69.273,2025-04-07 13:20:59.999,37799.25856,787,23.564,12858.49895,0
15201,2025-04-07 13:21:00,545.88,546.5,545.84,545.9,444.169,2025-04-07 13:21:59.999,242561.07717,903,336.803,183913.97614,0
15202,2025-04-07 13:22:00,545.89,546.94,545.84,546.13,180.546,2025-04-07 13:22:59.999,98660.39667,1151,93.254,50956.28568,0
15203,2025-04-07 13:23:00,546.14,551.0,546.14,549.67,5489.407,2025-04-07 13:23:59.999,3014528.18343,6243,3873.044,2126499.72393,0
15204,2025-04-07 13:24:00,549.69,550.04,547.41,547.55,1260.367,2025-04-07 13:24:59.999,692097.84381,2321,332.044,182358.28238,0
15205,2025-04-07 13:25:00,547.55,547.6,546.46,546.92,929.485,2025-04-07 13:25:59.999,508441.95507,2165,241.198,131942.3995,0
15206,2025-04-07 13:26:00,546.93,547.1,546.38,546.92,332.684,2025-04-07 13:26:59.999,181855.20124,1243,143.883,78653.59702,0
15207,2025-04-07 13:27:00,546.91,547.09,545.58,545.79,540.637,2025-04-07 13:27:59.999,295350.49051,1800,204.185,111599.48799,0
15208,2025-04-07 13:28:00,545.79,546.34,544.64,544.71,1304.878,2025-04-07 13:28:59.999,711587.87155,2231,272.232,148417.72182,0
15209,2025-04-07 13:29:00,544.71,545.09,543.63,544.52,937.485,2025-04-07 13:29:59.999,510290.68056,1645,255.295,138948.42891,0
15210,2025-04-07 13:30:00,544.53,544.57,542.89,543.85,388.811,2025-04-07 13:30:59.999,211389.56676,2411,199.329,108383.87615,0
15211,2025-04-07 13:31:00,543.87,547.0,543.8,547.0,658.645,2025-04-07 13:31:59.999,359091.71982,2852,418.247,227993.51595,0
15212,2025-04-07 13:32:00,547.0,548.25,545.3,545.34,1690.301,2025-04-07 13:32:59.999,923826.18943,3705,564.307,308593.39417,0
15213,2025-04-07 13:33:00,545.34,547.28,545.14,546.61,652.008,2025-04-07 13:33:59.999,356157.47109,2918,439.919,240308.43604,0
15214,2025-04-07 13:34:00,546.61,546.93,545.14,546.15,515.437,2025-04-07 13:34:59.999,281425.50353,2740,339.447,185326.24376,0
15215,2025-04-07 13:35:00,546.15,546.28,544.0,544.48,565.248,2025-04-07 13:35:59.999,307989.95329,2985,275.923,150336.80927,0
15216,2025-04-07 13:36:00,544.48,544.63,542.94,543.13,491.768,2025-04-07 13:36:59.999,267570.71797,2741,177.993,96870.41676,0
15217,2025-04-07 13:37:00,543.16,544.17,542.79,543.77,418.296,2025-04-07 13:37:59.999,227279.04881,1928,266.359,144735.23788,0
15218,2025-04-07 13:38:00,543.77,543.94,542.0,542.15,368.126,2025-04-07 13:38:59.999,199877.97548,1947,115.392,62671.22848,0
15219,2025-04-07 13:39:00,542.16,543.69,542.16,543.24,333.135,2025-04-07 13:39:59.999,180878.38538,1741,172.974,93937.29032,0
15220,2025-04-07 13:40:00,543.24,543.9,541.65,541.88,614.497,2025-04-07 13:40:59.999,333599.6761,2191,295.572,160509.88494,0
15221,2025-04-07 13:41:00,541.88,542.58,541.7,541.9,471.31,2025-04-07 13:41:59.999,255492.17502,1572,225.505,122254.65554,0
15222,2025-04-07 13:42:00,541.85,541.86,540.95,541.21,370.284,2025-04-07 13:42:59.999,200450.6498,2166,157.566,85297.35711,0
15223,2025-04-07 13:43:00,541.23,541.63,540.43,540.78,510.038,2025-04-07 13:43:59.999,275879.34127,1963,174.583,94434.07265,0
15224,2025-04-07 13:44:00,540.78,541.41,540.04,541.26,2737.286,2025-04-07 13:44:59.999,1480627.57763,2027,1998.586,1081188.13165,0
15225,2025-04-07 13:45:00,541.3,541.4,540.28,540.49,267.716,2025-04-07 13:45:59.999,144782.73644,1405,90.469,48928.23588,0
15226,2025-04-07 13:46:00,540.49,543.14,540.18,543.14,679.095,2025-04-07 13:46:59.999,367807.3405,2640,311.469,168766.40913,0
15227,2025-04-07 13:47:00,543.14,545.24,543.14,544.57,689.591,2025-04-07 13:47:59.999,375460.00107,2970,344.243,187392.6433,0
15228,2025-04-07 13:48:00,544.58,545.5,544.0,544.94,577.028,2025-04-07 13:48:59.999,314333.59577,2259,304.995,166138.00904,0
15229,2025-04-07 13:49:00,544.93,546.14,544.62,545.0,230.195,2025-04-07 13:49:59.999,125539.44663,1869,134.234,73215.34767,0
15230,2025-04-07 13:50:00,544.99,547.0,544.71,546.57,463.153,2025-04-07 13:50:59.999,252900.33318,2526,326.123,178065.79952,0
15231,2025-04-07 13:51:00,546.57,552.22,546.53,552.22,3583.72,2025-04-07 13:51:59.999,1971862.58475,7530,1875.838,1031857.62601,0
15232,2025-04-07 13:52:00,552.22,555.7,551.69,551.72,6229.315,2025-04-07 13:52:59.999,3448439.45972,11629,3318.115,1837236.29077,0
15233,2025-04-07 13:53:00,551.75,553.17,551.05,552.79,1536.334,2025-04-07 13:53:59.999,848236.71733,5334,896.834,495134.56619,0
15234,2025-04-07 13:54:00,552.8,554.44,551.93,553.58,3444.147,2025-04-07 13:54:59.999,1905568.28499,5179,2346.504,1298370.88266,0
15235,2025-04-07 13:55:00,553.58,555.08,553.1,553.9,1648.862,2025-04-07 13:55:59.999,912947.8802,3714,679.991,376503.62432,0
15236,2025-04-07 13:56:00,553.9,555.1,553.26,554.43,1864.079,2025-04-07 13:56:59.999,1033000.03912,4675,632.675,350591.13826,0
15237,2025-04-07 13:57:00,554.43,556.79,554.24,554.95,2532.329,2025-04-07 13:57:59.999,1406939.71093,5441,1532.785,851636.28197,0
15238,2025-04-07 13:58:00,554.94,555.67,553.98,555.67,778.601,2025-04-07 13:58:59.999,432098.42853,3425,459.482,255004.8603,0
15239,2025-04-07 13:59:00,555.67,556.38,555.11,555.21,613.527,2025-04-07 13:59:59.999,340973.02219,2970,325.185,180722.45868,0
15240,2025-04-07 14:00:00,555.22,557.44,554.7,556.62,1163.643,2025-04-07 14:00:59.999,647606.04362,4410,580.37,322966.59623,0
15241,2025-04-07 14:01:00,556.62,556.8,554.16,554.9,824.962,2025-04-07 14:01:59.999,458143.53247,2929,346.187,192153.11433,0
15242,2025-04-07 14:02:00,554.9,555.13,553.4,553.54,924.222,2025-04-07 14:02:59.999,512243.9039,3461,479.863,265967.89052,0
15243,2025-04-07 14:03:00,553.55,555.3,552.97,553.98,854.319,2025-04-07 14:03:59.999,473275.83998,3397,358.721,198848.37274,0
15244,2025-04-07 14:04:00,553.98,555.0,553.54,553.94,797.64,2025-04-07 14:04:59.999,442099.44077,2858,482.483,267427.18475,0
15245,2025-04-07 14:05:00,553.94,556.2,553.6,555.67,956.157,2025-04-07 14:05:59.999,530670.33971,3248,558.795,310061.90706,0
15246,2025-04-07 14:06:00,555.69,556.79,555.61,555.85,674.26,2025-04-07 14:06:59.999,374926.21249,3245,327.974,182370.93276,0
15247,2025-04-07 14:07:00,555.84,556.4,554.93,555.0,569.074,2025-04-07 14:07:59.999,316185.12646,2067,377.764,209868.61835,0
15248,2025-04-07 14:08:00,554.93,556.49,554.39,556.26,447.863,2025-04-07 14:08:59.999,248706.40094,2010,230.957,128288.29929,0
15249,2025-04-07 14:09:00,556.25,556.39,555.2,556.15,520.043,2025-04-07 14:09:59.999,289111.49212,2367,310.486,172615.84969,0
15250,2025-04-07 14:10:00,556.14,559.7,556.04,559.2,1668.348,2025-04-07 14:10:59.999,931966.40944,4650,836.695,467241.3565,0
15251,2025-04-07 14:11:00,559.2,562.69,559.2,561.44,5312.258,2025-04-07 14:11:59.999,2985043.18549,8775,3190.73,1792970.85628,0
15252,2025-04-07 14:12:00,561.43,562.03,559.76,561.71,1995.085,2025-04-07 14:12:59.999,1119252.86331,7181,1038.392,582526.31904,0
15253,2025-04-07 14:13:00,561.71,563.7,561.69,563.06,2385.613,2025-04-07 14:13:59.999,1342246.03786,6107,1346.455,757612.98063,0
15254,2025-04-07 14:14:00,563.05,563.29,560.58,561.79,2955.076,2025-04-07 14:14:59.999,1661130.67681,6142,1188.611,668100.942,0
15255,2025-04-07 14:15:00,561.78,563.34,561.21,562.65,4272.266,2025-04-07 14:15:59.999,2403981.90489,6666,3311.724,1863443.93314,0
15256,2025-04-07 14:16:00,562.66,564.74,562.2,563.43,4556.994,2025-04-07 14:16:59.999,2567865.62778,8017,2922.234,1646593.78799,0
15257,2025-04-07 14:17:00,563.42,567.6,563.07,566.73,6072.523,2025-04-07 14:17:59.999,3435118.99867,10020,4065.539,2299989.29215,0
15258,2025-04-07 14:18:00,566.73,566.73,561.92,563.34,3124.125,2025-04-07 14:18:59.999,1760385.76105,9904,1438.635,810749.62396,0
15259,2025-04-07 14:19:00,563.33,563.42,561.1,561.69,2574.549,2025-04-07 14:19:59.999,1447035.51119,7940,1263.432,710076.61693,0
15260,2025-04-07 14:20:00,561.68,561.75,558.66,558.82,2470.668,2025-04-07 14:20:59.999,1383146.87813,8387,1128.209,631529.78244,0
15261,2025-04-07 14:21:00,558.75,561.86,558.51,560.52,1919.352,2025-04-07 14:21:59.999,1075826.35425,5611,1015.355,569037.89464,0
15262,2025-04-07 14:22:00,560.51,560.76,558.64,559.02,3290.768,2025-04-07 14:22:59.999,1841749.89824,6196,1007.191,563553.26699,0
15263,2025-04-07 14:23:00,559.02,559.17,554.26,555.88,4265.348,2025-04-07 14:23:59.999,2372904.11369,8700,1878.865,1045092.43302,0
15264,2025-04-07 14:24:00,555.88,556.71,552.9,555.07,2248.122,2025-04-07 14:24:59.999,1247601.07671,7702,1185.887,658036.61641,0
15265,2025-04-07 14:25:00,555.24,557.1,554.35,556.04,1280.301,2025-04-07 14:25:59.999,711830.75343,5116,699.631,388996.63256,0
15266,2025-04-07 14:26:00,555.98,558.72,555.59,558.65,1307.829,2025-04-07 14:26:59.999,728590.1241,4151,852.1,474857.76738,0
15267,2025-04-07 14:27:00,558.64,558.64,554.72,555.94,1234.366,2025-04-07 14:27:59.999,686609.59183,3938,627.897,349175.12883,0
15268,2025-04-07 14:28:00,555.94,556.03,552.66,552.94,1476.718,2025-04-07 14:28:59.999,817813.0827,5181,720.899,399200.37858,0
15269,2025-04-07 14:29:00,552.95,554.4,551.63,553.14,1247.074,2025-04-07 14:29:59.999,689635.82166,4457,643.332,355735.44524,0
15270,2025-04-07 14:30:00,553.09,555.0,552.22,553.49,1475.688,2025-04-07 14:30:59.999,817060.49455,4520,746.062,413064.86702,0
15271,2025-04-07 14:31:00,553.49,556.88,552.95,556.74,750.391,2025-04-07 14:31:59.999,416259.14025,4325,428.217,237609.45341,0
15272,2025-04-07 14:32:00,556.71,558.2,556.23,558.1,989.592,2025-04-07 14:32:59.999,551203.67119,3124,614.712,342413.33608,0
15273,2025-04-07 14:33:00,558.01,561.35,556.94,559.7,2455.779,2025-04-07 14:33:59.999,1374481.49841,5097,1422.582,796317.77377,0
15274,2025-04-07 14:34:00,559.7,559.7,554.29,554.3,2529.323,2025-04-07 14:34:59.999,1406325.84166,6139,1139.732,633745.01543,0
15275,2025-04-07 14:35:00,554.31,555.36,552.37,553.21,1633.307,2025-04-07 14:35:59.999,904610.33309,5745,689.674,382052.98423,0
15276,2025-04-07 14:36:00,553.2,553.76,551.28,552.47,1446.279,2025-04-07 14:36:59.999,799029.1288,5097,724.724,400492.37999,0
15277,2025-04-07 14:37:00,552.45,554.25,552.34,552.41,2007.193,2025-04-07 14:37:59.999,1111705.87802,3412,1596.162,884247.55041,0
15278,2025-04-07 14:38:00,552.4,553.38,550.74,551.4,1703.822,2025-04-07 14:38:59.999,939983.9755,3679,601.717,332079.74307,0
15279,2025-04-07 14:39:00,551.36,552.38,550.86,550.86,465.785,2025-04-07 14:39:59.999,256856.96745,2428,223.117,123035.86823,0
15280,2025-04-07 14:40:00,550.84,552.86,550.71,552.38,825.992,2025-04-07 14:40:59.999,455761.41651,3258,453.702,250354.83408,0
15281,2025-04-07 14:41:00,552.37,552.57,550.84,551.76,703.782,2025-04-07 14:41:59.999,388287.71678,1808,282.965,156147.20622,0
15282,2025-04-07 14:42:00,551.74,553.44,551.41,552.75,744.085,2025-04-07 14:42:59.999,410941.26566,1897,397.704,219617.26356,0
15283,2025-04-07 14:43:00,552.8,553.5,551.56,553.21,731.985,2025-04-07 14:43:59.999,404571.66979,2145,272.867,150810.33471,0
15284,2025-04-07 14:44:00,553.23,555.24,552.8,554.59,1049.836,2025-04-07 14:44:59.999,581786.25398,2199,804.929,446140.33488,0
15285,2025-04-07 14:45:00,554.58,556.97,554.27,556.28,1542.992,2025-04-07 14:45:59.999,857220.28552,4495,825.419,458680.92062,0
15286,2025-04-07 14:46:00,556.28,556.48,553.62,554.08,718.949,2025-04-07 14:46:59.999,399157.18107,2900,403.077,223872.72082,0
15287,2025-04-07 14:47:00,553.98,554.92,552.42,554.0,603.823,2025-04-07 14:47:59.999,334291.75118,2482,245.117,135710.37158,0
15288,2025-04-07 14:48:00,554.0,554.54,553.11,553.92,437.154,2025-04-07 14:48:59.999,242103.64592,2141,182.121,100860.85689,0
15289,2025-04-07 14:49:00,553.91,554.82,553.8,554.7,386.062,2025-04-07 14:49:59.999,213967.11017,1374,174.967,96968.90734,0
15290,2025-04-07 14:50:00,554.71,556.14,554.18,555.84,734.262,2025-04-07 14:50:59.999,407791.57235,2495,396.742,220362.9091,0
15291,2025-04-07 14:51:00,555.85,556.65,554.97,556.36,432.164,2025-04-07 14:51:59.999,240196.744,2205,192.242,106861.99902,0
15292,2025-04-07 14:52:00,556.36,556.59,555.08,555.43,513.085,2025-04-07 14:52:59.999,285093.44196,2229,241.344,134061.75889,0
15293,2025-04-07 14:53:00,555.44,556.92,555.26,556.17,760.142,2025-04-07 14:53:59.999,422587.1964,2146,307.344,170907.09463,0
15294,2025-04-07 14:54:00,556.17,557.59,556.17,557.1,556.89,2025-04-07 14:54:59.999,310242.34748,2366,314.071,174969.42091,0
15295,2025-04-07 14:55:00,557.1,557.47,556.25,556.35,575.005,2025-04-07 14:55:59.999,320097.03351,2086,260.478,144996.42498,0
15296,2025-04-07 14:56:00,556.36,556.38,554.28,555.3,1543.294,2025-04-07 14:56:59.999,857035.44588,2873,1015.471,564048.88922,0
15297,2025-04-07 14:57:00,555.31,555.66,554.41,555.02,773.627,2025-04-07 14:57:59.999,429452.35928,2161,207.289,115058.0607,0
15298,2025-04-07 14:58:00,555.02,555.52,554.74,555.2,426.758,2025-04-07 14:58:59.999,236932.0003,1445,195.806,108711.79221,0
15299,2025-04-07 14:59:00,555.2,556.34,555.15,555.87,829.542,2025-04-07 14:59:59.999,460939.43793,1425,135.643,75378.77594,0
15300,2025-04-07 15:00:00,555.88,556.85,555.29,556.48,866.482,2025-04-07 15:00:59.999,481853.26088,2164,382.375,212685.28269,0
15301,2025-04-07 15:01:00,556.49,559.05,556.49,558.49,4483.783,2025-04-07 15:01:59.999,2504443.2396,4723,1989.7,1110776.51694,0
15302,2025-04-07 15:02:00,558.5,559.0,557.77,558.56,602.418,2025-04-07 15:02:59.999,336412.65099,3566,329.858,184198.4041,0
15303,2025-04-07 15:03:00,558.57,558.63,557.85,558.33,526.643,2025-04-07 15:03:59.999,293984.73482,2359,191.661,106989.27205,0
15304,2025-04-07 15:04:00,558.34,558.41,556.12,556.56,626.58,2025-04-07 15:04:59.999,349191.64111,2574,165.097,92005.64977,0
15305,2025-04-07 15:05:00,556.56,556.56,554.16,554.16,657.672,2025-04-07 15:05:59.999,365045.89917,2359,145.006,80476.8427,0
15306,2025-04-07 15:06:00,554.17,555.54,553.95,553.98,883.57,2025-04-07 15:06:59.999,490229.32452,2269,378.7,210143.46732,0
15307,2025-04-07 15:07:00,553.96,554.35,553.24,553.53,540.189,2025-04-07 15:07:59.999,299178.36221,1970,137.183,75972.2389,0
15308,2025-04-07 15:08:00,553.52,553.69,552.67,552.95,1464.668,2025-04-07 15:08:59.999,810150.49045,2364,519.956,287589.12327,0
15309,2025-04-07 15:09:00,552.95,553.09,552.17,552.66,718.908,2025-04-07 15:09:59.999,397304.87454,2511,223.719,123631.57693,0
15310,2025-04-07 15:10:00,552.66,554.3,552.12,554.04,416.112,2025-04-07 15:10:59.999,230185.09437,1888,215.728,119335.27312,0
15311,2025-04-07 15:11:00,554.01,554.74,553.6,554.47,525.591,2025-04-07 15:11:59.999,291264.43877,1272,278.286,154211.33564,0
15312,2025-04-07 15:12:00,554.5,554.6,553.48,553.93,287.82,2025-04-07 15:12:59.999,159476.99049,1130,107.806,59743.44208,0
15313,2025-04-07 15:13:00,553.95,555.4,553.76,554.98,435.382,2025-04-07 15:13:59.999,241511.04423,1520,193.197,107175.532,0
15314,2025-04-07 15:14:00,554.95,555.35,551.2,551.29,2044.937,2025-04-07 15:14:59.999,1129933.89844,3950,655.701,362355.67334,0
15315,2025-04-07 15:15:00,551.3,552.44,549.76,551.68,2422.355,2025-04-07 15:15:59.999,1334526.94855,5994,1075.286,592500.63347,0
15316,2025-04-07 15:16:00,551.69,551.84,549.09,551.2,1876.106,2025-04-07 15:16:59.999,1032741.10823,5112,838.824,461691.34754,0
15317,2025-04-07 15:17:00,551.17,553.34,550.29,552.33,1653.873,2025-04-07 15:17:59.999,912811.16651,5162,843.93,465791.00077,0
15318,2025-04-07 15:18:00,552.33,552.68,550.92,552.59,781.218,2025-04-07 15:18:59.999,431125.25994,3474,369.2,203836.31471,0
15319,2025-04-07 15:19:00,552.57,553.29,552.2,552.63,822.487,2025-04-07 15:19:59.999,454657.23325,2395,359.104,198529.8538,0
15320,2025-04-07 15:20:00,552.61,554.19,552.18,554.04,567.04,2025-04-07 15:20:59.999,313678.7693,2372,266.701,147590.39222,0
15321,2025-04-07 15:21:00,554.03,554.24,552.5,553.55,668.474,2025-04-07 15:21:59.999,369811.66764,2217,326.869,180829.70511,0
15322,2025-04-07 15:22:00,553.6,553.65,551.96,552.8,482.583,2025-04-07 15:22:59.999,266700.92966,2178,207.56,114694.16876,0
15323,2025-04-07 15:23:00,552.8,552.97,551.31,551.68,374.845,2025-04-07 15:23:59.999,206895.13755,1536,118.675,65494.7964,0
15324,2025-04-07 15:24:00,551.76,551.77,550.33,550.48,392.563,2025-04-07 15:24:59.999,216282.54704,1465,145.865,80341.13882,0
15325,2025-04-07 15:25:00,550.5,551.53,550.5,550.92,324.164,2025-04-07 15:25:59.999,178633.2981,1238,159.321,87803.17543,0
15326,2025-04-07 15:26:00,550.96,551.55,549.5,549.59,443.435,2025-04-07 15:26:59.999,244122.20306,1811,155.443,85633.74428,0
15327,2025-04-07 15:27:00,549.58,550.57,549.36,550.15,289.21,2025-04-07 15:27:59.999,159063.33736,1631,127.146,69914.80192,0
15328,2025-04-07 15:28:00,550.14,551.19,549.91,550.54,282.407,2025-04-07 15:28:59.999,155491.45006,1490,93.631,51558.69264,0
15329,2025-04-07 15:29:00,550.53,550.53,549.35,549.45,707.987,2025-04-07 15:29:59.999,389437.47116,1453,84.222,46299.80225,0
15330,2025-04-07 15:30:00,549.45,550.89,549.41,550.68,517.999,2025-04-07 15:30:59.999,284960.81422,2384,293.223,161337.55299,0
15331,2025-04-07 15:31:00,550.69,551.31,549.98,551.01,505.775,2025-04-07 15:31:59.999,278524.24444,2264,222.042,122294.34335,0
15332,2025-04-07 15:32:00,551.01,551.27,550.51,551.14,248.025,2025-04-07 15:32:59.999,136614.37824,1506,68.449,37704.14393,0
15333,2025-04-07 15:33:00,551.14,551.85,550.82,550.82,386.188,2025-04-07 15:33:59.999,212982.62464,1653,154.265,85087.42679,0
15334,2025-04-07 15:34:00,550.82,551.39,550.5,551.06,259.675,2025-04-07 15:34:59.999,143051.6052,1562,110.781,61019.90737,0
15335,2025-04-07 15:35:00,551.15,552.45,551.14,551.78,428.137,2025-04-07 15:35:59.999,236303.48688,1597,163.637,90318.15609,0
15336,2025-04-07 15:36:00,551.8,553.1,551.5,552.25,384.632,2025-04-07 15:36:59.999,212417.35151,1449,174.084,96147.57174,0
15337,2025-04-07 15:37:00,552.27,552.72,551.58,552.63,283.424,2025-04-07 15:37:59.999,156497.64377,1433,92.689,51179.68336,0
15338,2025-04-07 15:38:00,552.62,554.22,552.33,553.38,567.693,2025-04-07 15:38:59.999,314149.72559,2176,303.214,167777.38914,0
15339,2025-04-07 15:39:00,553.38,553.47,552.06,552.06,243.179,2025-04-07 15:39:59.999,134413.23294,1192,51.538,28483.56009,0
15340,2025-04-07 15:40:00,552.05,553.78,551.92,553.49,600.749,2025-04-07 15:40:59.999,332312.71389,1077,221.564,122542.17163,0
15341,2025-04-07 15:41:00,553.49,554.23,553.21,554.16,293.67,2025-04-07 15:41:59.999,162566.7914,1386,93.431,51734.29484,0
15342,2025-04-07 15:42:00,554.16,554.56,552.61,552.61,1022.602,2025-04-07 15:42:59.999,566114.26131,2360,153.099,84791.24882,0
15343,2025-04-07 15:43:00,552.61,554.0,552.61,553.65,293.605,2025-04-07 15:43:59.999,162509.23045,1180,239.814,132735.66525,0
15344,2025-04-07 15:44:00,553.66,554.4,553.41,553.98,293.731,2025-04-07 15:44:59.999,162674.47196,1148,171.403,94933.16891,0
15345,2025-04-07 15:45:00,553.97,554.15,552.79,552.98,163.122,2025-04-07 15:45:59.999,90270.49168,1223,52.089,28834.43677,0
15346,2025-04-07 15:46:00,552.98,553.08,552.4,552.43,204.005,2025-04-07 15:46:59.999,112773.60773,681,101.857,56311.53196,0
15347,2025-04-07 15:47:00,552.43,553.2,552.43,553.02,40.236,2025-04-07 15:47:59.999,22245.72762,666,32.468,17950.66344,0
15348,2025-04-07 15:48:00,553.03,553.4,552.8,553.36,128.737,2025-04-07 15:48:59.999,71195.27075,798,70.859,39186.9214,0
15349,2025-04-07 15:49:00,553.36,554.0,553.28,553.61,145.12,2025-04-07 15:49:59.999,80353.40344,840,113.069,62607.72343,0
15350,2025-04-07 15:50:00,553.61,554.6,553.61,553.81,124.567,2025-04-07 15:50:59.999,69043.14106,1297,66.29,36740.97554,0
15351,2025-04-07 15:51:00,553.81,553.9,552.96,552.97,118.39,2025-04-07 15:51:59.999,65509.94275,1368,26.026,14402.14291,0
15352,2025-04-07 15:52:00,552.96,553.39,552.81,553.09,92.29,2025-04-07 15:52:59.999,51046.21131,989,42.296,23394.34338,0
15353,2025-04-07 15:53:00,553.09,553.09,551.94,552.01,270.546,2025-04-07 15:53:59.999,149506.72266,1124,88.623,48976.49649,0
15354,2025-04-07 15:54:00,552.0,552.4,551.8,551.91,136.036,2025-04-07 15:54:59.999,75116.50276,823,79.042,43647.40076,0
15355,2025-04-07 15:55:00,551.91,552.79,551.91,552.31,101.301,2025-04-07 15:55:59.999,55964.08,1044,63.992,35351.65333,0
15356,2025-04-07 15:56:00,552.31,553.14,552.21,552.93,100.623,2025-04-07 15:56:59.999,55609.42487,756,89.987,49729.24523,0
15357,2025-04-07 15:57:00,552.93,553.15,552.4,552.44,43.653,2025-04-07 15:57:59.999,24128.66997,414,17.109,9458.25554,0
15358,2025-04-07 15:58:00,552.42,552.6,551.82,552.21,219.667,2025-04-07 15:58:59.999,121291.33419,738,92.007,50801.94239,0
15359,2025-04-07 15:59:00,552.22,552.4,551.91,552.01,74.103,2025-04-07 15:59:59.999,40915.44928,389,41.39,22853.37419,0
15360,2025-04-07 16:00:00,552.0,552.25,551.41,552.25,239.938,2025-04-07 16:00:59.999,132382.19988,862,141.724,78197.92934,0
15361,2025-04-07 16:01:00,552.27,552.53,551.26,551.28,166.028,2025-04-07 16:01:59.999,91666.24481,643,50.009,27600.45164,0
15362,2025-04-07 16:02:00,551.28,552.27,551.28,552.06,141.396,2025-04-07 16:02:59.999,78034.3891,862,77.728,42896.24147,0
15363,2025-04-07 16:03:00,552.06,552.13,551.5,552.06,199.809,2025-04-07 16:03:59.999,110265.5219,790,165.362,91258.57189,0
15364,2025-04-07 16:04:00,551.96,552.98,551.81,552.83,108.864,2025-04-07 16:04:59.999,60142.46257,861,101.029,55814.24888,0
15365,2025-04-07 16:05:00,552.82,552.95,552.14,552.39,276.945,2025-04-07 16:05:59.999,153042.80004,701,194.186,107319.69952,0
15366,2025-04-07 16:06:00,552.3,552.54,551.54,551.77,119.348,2025-04-07 16:06:59.999,65874.3214,921,68.122,37597.12704,0
15367,2025-04-07 16:07:00,551.77,552.46,551.65,552.23,82.217,2025-04-07 16:07:59.999,45391.72021,649,68.771,37968.43881,0
15368,2025-04-07 16:08:00,552.23,552.27,551.08,551.47,405.122,2025-04-07 16:08:59.999,223427.76788,999,155.178,85560.14127,0
15369,2025-04-07 16:09:00,551.49,551.75,551.14,551.7,125.291,2025-04-07 16:09:59.999,69109.08358,638,109.363,60325.21642,0
15370,2025-04-07 16:10:00,551.66,551.66,550.22,550.27,199.727,2025-04-07 16:10:59.999,110008.28485,776,50.207,27660.50593,0
15371,2025-04-07 16:11:00,550.28,551.32,550.23,551.09,189.169,2025-04-07 16:11:59.999,104205.61799,1074,81.146,44692.76648,0
15372,2025-04-07 16:12:00,551.09,551.38,550.9,551.1,54.185,2025-04-07 16:12:59.999,29866.24741,888,25.445,14024.86458,0
15373,2025-04-07 16:13:00,551.09,552.53,551.07,552.25,102.429,2025-04-07 16:13:59.999,56541.21327,1161,80.739,44563.03293,0
15374,2025-04-07 16:14:00,552.26,552.26,551.7,551.98,33.552,2025-04-07 16:14:59.999,18522.33585,567,12.098,6678.31851,0
15375,2025-04-07 16:15:00,551.97,552.45,551.72,551.73,76.117,2025-04-07 16:15:59.999,42020.69057,775,42.904,23688.35118,0
15376,2025-04-07 16:16:00,551.72,552.15,551.15,551.32,162.377,2025-04-07 16:16:59.999,89550.92668,1022,102.095,56304.00395,0
15377,2025-04-07 16:17:00,551.32,551.7,550.85,550.98,185.763,2025-04-07 16:17:59.999,102389.77995,1044,83.864,46231.4946,0
15378,2025-04-07 16:18:00,550.98,550.98,549.39,549.81,515.855,2025-04-07 16:18:59.999,283630.67656,1396,141.516,77785.3488,0
15379,2025-04-07 16:19:00,549.82,550.9,549.75,550.64,3815.092,2025-04-07 16:19:59.999,2098605.17682,1263,3701.412,2036050.07028,0
15380,2025-04-07 16:20:00,550.64,550.71,549.2,549.48,259.821,2025-04-07 16:20:59.999,142895.14328,1344,63.589,34974.03958,0
15381,2025-04-07 16:21:00,549.47,549.99,548.06,548.3,238.743,2025-04-07 16:21:59.999,131036.8205,1407,46.309,25423.98447,0
15382,2025-04-07 16:22:00,548.3,548.4,547.68,548.12,498.069,2025-04-07 16:22:59.999,272963.98041,1393,215.538,118126.38204,0
15383,2025-04-07 16:23:00,548.11,548.11,547.33,548.02,152.442,2025-04-07 16:23:59.999,83487.19859,1189,43.722,23951.56587,0
15384,2025-04-07 16:24:00,548.02,549.3,547.81,549.0,250.849,2025-04-07 16:24:59.999,137571.8444,1202,192.857,105755.87164,0
15385,2025-04-07 16:25:00,549.01,550.2,549.01,550.18,255.598,2025-04-07 16:25:59.999,140534.90847,1434,190.659,104845.70269,0
15386,2025-04-07 16:26:00,550.18,550.82,549.7,550.76,122.964,2025-04-07 16:26:59.999,67664.28667,1225,78.973,43462.34306,0
15387,2025-04-07 16:27:00,550.76,551.17,550.15,550.26,125.186,2025-04-07 16:27:59.999,68935.86272,989,59.576,32806.31676,0
15388,2025-04-07 16:28:00,550.27,550.87,550.04,550.7,102.753,2025-04-07 16:28:59.999,56549.19324,726,48.184,26520.34486,0
15389,2025-04-07 16:29:00,550.71,551.04,550.4,550.99,117.09,2025-04-07 16:29:59.999,64499.58175,557,71.868,39590.36551,0
15390,2025-04-07 16:30:00,550.99,551.79,550.64,551.67,232.304,2025-04-07 16:30:59.999,128026.63169,1282,98.927,54527.52586,0
15391,2025-04-07 16:31:00,551.68,552.35,551.49,552.35,146.69,2025-04-07 16:31:59.999,80967.59839,817,119.039,65707.35945,0
15392,2025-04-07 16:32:00,552.36,552.36,551.61,551.98,109.083,2025-04-07 16:32:59.999,60219.87869,659,67.02,36998.80759,0
15393,2025-04-07 16:33:00,551.98,552.69,551.9,552.0,163.537,2025-04-07 16:33:59.999,90298.48831,736,115.973,64032.97558,0
15394,2025-04-07 16:34:00,552.01,552.3,551.86,552.26,77.517,2025-04-07 16:34:59.999,42791.48085,548,46.244,25528.33154,0
15395,2025-04-07 16:35:00,552.27,552.41,551.81,552.17,145.115,2025-04-07 16:35:59.999,80127.07265,775,37.72,20828.0525,0
15396,2025-04-07 16:36:00,552.18,552.19,551.19,551.75,80.712,2025-04-07 16:36:59.999,44525.81768,1085,39.149,21595.57454,0
15397,2025-04-07 16:37:00,551.75,552.1,551.4,551.82,90.908,2025-04-07 16:37:59.999,50154.47731,761,65.645,36213.72498,0
15398,2025-04-07 16:38:00,551.81,552.09,551.37,551.81,223.721,2025-04-07 16:38:59.999,123452.80753,1052,145.831,80486.15178,0
15399,2025-04-07 16:39:00,551.81,551.98,551.02,551.05,55.224,2025-04-07 16:39:59.999,30459.892,656,22.944,12658.14393,0
15400,2025-04-07 16:40:00,551.04,551.05,550.0,550.75,180.05,2025-04-07 16:40:59.999,99120.17061,1119,62.18,34233.4201,0
15401,2025-04-07 16:41:00,550.75,550.76,550.06,550.06,108.072,2025-04-07 16:41:59.999,59486.27988,698,42.673,23492.44908,0
15402,2025-04-07 16:42:00,550.05,550.05,549.24,549.44,92.995,2025-04-07 16:42:59.999,51106.77846,850,33.501,18409.43268,0
15403,2025-04-07 16:43:00,549.43,549.44,548.9,548.9,109.005,2025-04-07 16:43:59.999,59866.51832,532,25.947,14251.05034,0
15404,2025-04-07 16:44:00,548.9,549.36,548.6,549.31,140.439,2025-04-07 16:44:59.999,77087.66164,521,77.825,42721.73516,0
15405,2025-04-07 16:45:00,549.3,549.3,548.22,548.23,174.667,2025-04-07 16:45:59.999,95846.20952,787,44.101,24205.49732,0
15406,2025-04-07 16:46:00,548.22,548.83,547.8,547.87,99.041,2025-04-07 16:46:59.999,54306.8815,742,58.228,31932.88869,0
15407,2025-04-07 16:47:00,547.88,548.3,547.72,548.16,74.994,2025-04-07 16:47:59.999,41098.38576,467,55.398,30359.01939,0
15408,2025-04-07 16:48:00,548.16,548.61,547.41,548.55,134.436,2025-04-07 16:48:59.999,73648.53063,985,88.129,48281.36777,0
15409,2025-04-07 16:49:00,548.56,548.91,548.41,548.75,81.945,2025-04-07 16:49:59.999,44957.77169,611,57.047,31299.07917,0
15410,2025-04-07 16:50:00,548.76,549.04,547.96,548.11,102.134,2025-04-07 16:50:59.999,56002.37553,723,58.014,31806.66423,0
15411,2025-04-07 16:51:00,548.12,548.97,547.96,547.96,124.259,2025-04-07 16:51:59.999,68156.30316,803,39.119,21463.75496,0
15412,2025-04-07 16:52:00,547.96,548.3,547.46,547.97,132.665,2025-04-07 16:52:59.999,72684.38254,849,86.722,47514.19002,0
15413,2025-04-07 16:53:00,547.97,548.63,547.71,548.5,455.923,2025-04-07 16:53:59.999,249917.26832,1160,313.481,171828.48511,0
15414,2025-04-07 16:54:00,548.5,548.94,548.38,548.84,155.647,2025-04-07 16:54:59.999,85392.63642,630,101.054,55434.29482,0
15415,2025-04-07 16:55:00,548.85,549.21,548.47,548.71,222.998,2025-04-07 16:55:59.999,122373.07698,726,131.625,72235.07722,0
15416,2025-04-07 16:56:00,548.71,548.72,547.5,547.67,96.726,2025-04-07 16:56:59.999,53003.35343,946,42.101,23063.62625,0
15417,2025-04-07 16:57:00,547.65,547.94,547.36,547.36,107.003,2025-04-07 16:57:59.999,58590.80697,636,23.918,13098.14598,0
15418,2025-04-07 16:58:00,547.35,547.36,546.45,546.8,185.337,2025-04-07 16:58:59.999,101337.85134,1063,45.407,24825.80631,0
15419,2025-04-07 16:59:00,546.79,547.13,546.7,546.94,125.976,2025-04-07 16:59:59.999,68902.53317,758,63.028,34474.38861,0
15420,2025-04-07 17:00:00,546.93,551.66,546.92,550.04,1728.734,2025-04-07 17:00:59.999,950614.82823,5240,1052.142,578192.4096,0
15421,2025-04-07 17:01:00,550.04,552.14,549.46,551.41,613.47,2025-04-07 17:01:59.999,337820.72053,2876,379.011,208771.18117,0
15422,2025-04-07 17:02:00,551.37,551.37,550.1,550.49,523.687,2025-04-07 17:02:59.999,288454.96884,1796,179.509,98854.51928,0
15423,2025-04-07 17:03:00,550.47,552.47,550.41,550.46,1352.205,2025-04-07 17:03:59.999,745641.09001,2979,864.457,476538.45957,0
15424,2025-04-07 17:04:00,550.47,550.82,550.02,550.21,197.168,2025-04-07 17:04:59.999,108532.79804,1479,84.698,46623.31029,0
15425,2025-04-07 17:05:00,550.22,550.89,549.98,550.81,158.399,2025-04-07 17:05:59.999,87185.15433,1591,103.728,57093.3434,0
15426,2025-04-07 17:06:00,550.83,551.11,549.63,550.16,194.189,2025-04-07 17:06:59.999,106850.90592,1609,63.284,34824.53782,0
15427,2025-04-07 17:07:00,550.15,550.23,549.16,549.72,234.707,2025-04-07 17:07:59.999,128967.60785,1517,79.68,43792.08818,0
15428,2025-04-07 17:08:00,549.72,550.21,549.17,550.04,101.197,2025-04-07 17:08:59.999,55634.47198,944,54.926,30198.23356,0
15429,2025-04-07 17:09:00,550.05,551.0,550.0,550.66,176.769,2025-04-07 17:09:59.999,97315.5575,1074,95.378,52499.35119,0
15430,2025-04-07 17:10:00,550.65,551.24,549.78,551.24,353.441,2025-04-07 17:10:59.999,194495.72334,1172,170.701,93956.65194,0
15431,2025-04-07 17:11:00,551.24,551.29,550.52,550.58,162.27,2025-04-07 17:11:59.999,89376.89819,1062,93.664,51592.83928,0
15432,2025-04-07 17:12:00,550.59,551.82,550.39,551.62,150.273,2025-04-07 17:12:59.999,82821.5825,1003,85.289,47005.74744,0
15433,2025-04-07 17:13:00,551.63,552.37,551.4,552.24,150.831,2025-04-07 17:13:59.999,83272.97309,1101,99.647,55014.30219,0
15434,2025-04-07 17:14:00,552.23,552.88,552.1,552.63,134.28,2025-04-07 17:14:59.999,74202.77485,772,103.411,57144.37423,0
15435,2025-04-07 17:15:00,552.63,552.67,551.71,552.6,402.839,2025-04-07 17:15:59.999,222413.34853,1160,65.478,36152.40663,0
15436,2025-04-07 17:16:00,552.61,553.63,552.61,553.24,174.266,2025-04-07 17:16:59.999,96390.3726,1264,112.14,62021.97796,0
15437,2025-04-07 17:17:00,553.22,553.29,552.41,552.7,94.471,2025-04-07 17:17:59.999,52227.9573,910,47.286,26142.81673,0
15438,2025-04-07 17:18:00,552.71,553.32,552.5,552.73,171.204,2025-04-07 17:18:59.999,94648.53593,1031,65.978,36476.20432,0
15439,2025-04-07 17:19:00,552.74,553.45,552.48,552.52,108.916,2025-04-07 17:19:59.999,60224.87573,801,71.731,39665.29982,0
15440,2025-04-07 17:20:00,552.53,553.02,552.32,552.66,103.514,2025-04-07 17:20:59.999,57212.60552,781,69.692,38518.55948,0
15441,2025-04-07 17:21:00,552.64,553.14,551.6,551.87,124.926,2025-04-07 17:21:59.999,68997.66074,700,33.675,18605.64385,0
15442,2025-04-07 17:22:00,551.87,552.6,551.71,552.45,79.085,2025-04-07 17:22:59.999,43667.37684,919,48.706,26893.26127,0
15443,2025-04-07 17:23:00,552.45,552.85,552.21,552.85,103.493,2025-04-07 17:23:59.999,57187.5002,921,77.953,43076.10465,0
15444,2025-04-07 17:24:00,552.84,553.39,552.78,553.07,118.327,2025-04-07 17:24:59.999,65447.45976,721,85.79,47452.29946,0
15445,2025-04-07 17:25:00,553.07,553.37,552.65,553.03,104.632,2025-04-07 17:25:59.999,57865.64981,733,56.338,31159.57861,0
15446,2025-04-07 17:26:00,553.02,553.4,552.87,553.12,73.645,2025-04-07 17:26:59.999,40736.77965,490,58.449,32331.05704,0
15447,2025-04-07 17:27:00,553.12,553.58,552.49,552.73,89.087,2025-04-07 17:27:59.999,49264.5949,568,42.249,23362.47043,0
15448,2025-04-07 17:28:00,552.7,553.1,552.52,552.9,61.054,2025-04-07 17:28:59.999,33752.84374,440,40.695,22498.88717,0
15449,2025-04-07 17:29:00,552.85,554.28,552.7,554.01,139.899,2025-04-07 17:29:59.999,77466.51928,988,87.927,48691.39212,0
15450,2025-04-07 17:30:00,554.01,554.4,553.81,554.05,126.681,2025-04-07 17:30:59.999,70193.81286,816,72.524,40186.37117,0
15451,2025-04-07 17:31:00,554.05,554.08,552.92,553.2,83.403,2025-04-07 17:31:59.999,46160.5543,580,38.388,21241.28881,0
15452,2025-04-07 17:32:00,553.23,553.57,552.9,553.57,62.807,2025-04-07 17:32:59.999,34743.4567,461,25.012,13837.24815,0
15453,2025-04-07 17:33:00,553.56,553.56,552.91,553.44,98.815,2025-04-07 17:33:59.999,54664.35044,623,47.33,26183.67068,0
15454,2025-04-07 17:34:00,553.41,554.04,553.41,553.88,155.708,2025-04-07 17:34:59.999,86214.16482,793,62.272,34485.57398,0
15455,2025-04-07 17:35:00,553.88,554.35,553.48,554.13,266.06,2025-04-07 17:35:59.999,147371.12346,1129,170.031,94188.24598,0
15456,2025-04-07 17:36:00,554.14,555.25,554.14,554.84,190.426,2025-04-07 17:36:59.999,105641.66519,1192,122.106,67740.06899,0
15457,2025-04-07 17:37:00,554.84,555.25,554.21,554.36,148.008,2025-04-07 17:37:59.999,82135.87417,612,101.598,56386.74211,0
15458,2025-04-07 17:38:00,554.35,554.92,554.26,554.88,61.554,2025-04-07 17:38:59.999,34135.6606,486,35.327,19594.10814,0
15459,2025-04-07 17:39:00,554.87,555.55,554.82,555.48,82.834,2025-04-07 17:39:59.999,45996.17942,620,60.605,33650.7129,0
15460,2025-04-07 17:40:00,555.48,555.55,554.6,554.88,191.835,2025-04-07 17:40:59.999,106439.22714,515,133.982,74329.42183,0
15461,2025-04-07 17:41:00,554.87,555.38,554.61,555.29,68.495,2025-04-07 17:41:59.999,38013.25363,445,47.432,26321.8125,0
15462,2025-04-07 17:42:00,555.3,555.83,555.1,555.59,85.764,2025-04-07 17:42:59.999,47633.20243,589,45.921,25506.27159,0
15463,2025-04-07 17:43:00,555.6,556.17,555.51,556.16,127.529,2025-04-07 17:43:59.999,70891.38215,568,107.171,59575.90468,0
15464,2025-04-07 17:44:00,556.16,556.17,555.81,556.09,77.763,2025-04-07 17:44:59.999,43241.37729,323,42.306,23525.39224,0
15465,2025-04-07 17:45:00,556.08,556.77,555.5,555.52,861.626,2025-04-07 17:45:59.999,479179.22307,1544,157.894,87818.19356,0
15466,2025-04-07 17:46:00,555.54,556.81,554.35,556.67,769.965,2025-04-07 17:46:59.999,427548.63231,2321,393.292,218445.09414,0
15467,2025-04-07 17:47:00,556.58,557.05,556.0,556.1,292.224,2025-04-07 17:47:59.999,162664.47812,1526,165.915,92361.93367,0
15468,2025-04-07 17:48:00,556.1,556.45,556.0,556.27,69.628,2025-04-07 17:48:59.999,38727.74429,870,42.261,23506.56024,0
15469,2025-04-07 17:49:00,556.26,556.26,555.28,555.99,141.616,2025-04-07 17:49:59.999,78696.71337,1124,79.998,44453.21149,0
15470,2025-04-07 17:50:00,556.0,556.43,555.67,556.16,95.939,2025-04-07 17:50:59.999,53358.02695,902,56.693,31532.51384,0
15471,2025-04-07 17:51:00,556.17,556.29,555.36,555.38,110.893,2025-04-07 17:51:59.999,61639.30556,957,50.311,27969.24564,0
15472,2025-04-07 17:52:00,555.42,555.5,554.5,554.67,117.195,2025-04-07 17:52:59.999,65027.08018,1085,53.765,29832.87423,0
15473,2025-04-07 17:53:00,554.68,555.6,554.67,555.6,132.736,2025-04-07 17:53:59.999,73687.30526,566,71.296,39580.88478,0
15474,2025-04-07 17:54:00,555.59,556.08,555.5,555.7,62.121,2025-04-07 17:54:59.999,34523.59331,450,30.698,17059.66902,0
15475,2025-04-07 17:55:00,555.67,555.67,555.12,555.45,67.03,2025-04-07 17:55:59.999,37232.87586,623,51.191,28436.16211,0
15476,2025-04-07 17:56:00,555.44,555.7,555.21,555.7,52.822,2025-04-07 17:56:59.999,29336.29152,455,44.77,24864.45275,0
15477,2025-04-07 17:57:00,555.69,555.8,555.24,555.79,43.021,2025-04-07 17:57:59.999,23899.82115,548,31.592,17550.92093,0
15478,2025-04-07 17:58:00,555.79,556.33,555.77,556.21,68.754,2025-04-07 17:58:59.999,38239.9243,416,34.866,19389.92283,0
15479,2025-04-07 17:59:00,556.21,556.24,556.09,556.1,59.061,2025-04-07 17:59:59.999,32847.54495,322,21.613,12020.33884,0
15480,2025-04-07 18:00:00,556.1,556.49,555.7,555.71,183.598,2025-04-07 18:00:59.999,102103.16187,1097,69.862,38858.54952,0
15481,2025-04-07 18:01:00,555.71,556.0,555.37,555.37,105.292,2025-04-07 18:01:59.999,58500.15076,738,76.388,42439.12241,0
15482,2025-04-07 18:02:00,555.37,555.55,554.73,555.45,155.076,2025-04-07 18:02:59.999,86103.26528,782,81.123,45047.09106,0
15483,2025-04-07 18:03:00,555.44,555.84,554.79,555.84,146.851,2025-04-07 18:03:59.999,81544.09669,646,96.753,53728.28709,0
15484,2025-04-07 18:04:00,555.86,556.13,555.23,555.23,278.813,2025-04-07 18:04:59.999,154968.68842,699,109.904,61082.60828,0
15485,2025-04-07 18:05:00,555.21,555.21,554.38,554.46,142.753,2025-04-07 18:05:59.999,79169.33285,770,38.651,21435.36809,0
15486,2025-04-07 18:06:00,554.44,554.48,553.8,554.47,140.228,2025-04-07 18:06:59.999,77700.80783,679,60.641,33605.27173,0
15487,2025-04-07 18:07:00,554.46,555.18,554.35,555.17,73.412,2025-04-07 18:07:59.999,40733.6437,359,64.124,35582.12751,0
15488,2025-04-07 18:08:00,555.17,555.38,554.67,555.06,85.51,2025-04-07 18:08:59.999,47467.15492,596,30.885,17143.47998,0
15489,2025-04-07 18:09:00,555.05,555.08,554.5,554.67,43.866,2025-04-07 18:09:59.999,24336.52434,490,21.467,11910.30923,0
15490,2025-04-07 18:10:00,554.66,555.92,554.62,555.24,135.789,2025-04-07 18:10:59.999,75428.92877,560,97.109,53940.34941,0
15491,2025-04-07 18:11:00,555.24,555.24,554.09,554.31,77.918,2025-04-07 18:11:59.999,43205.73707,599,30.206,16743.59013,0
15492,2025-04-07 18:12:00,554.31,554.39,553.65,554.21,65.15,2025-04-07 18:12:59.999,36098.72885,537,39.897,22106.74294,0
15493,2025-04-07 18:13:00,554.21,554.58,554.16,554.39,34.568,2025-04-07 18:13:59.999,19163.78465,299,23.935,13269.02114,0
15494,2025-04-07 18:14:00,554.4,554.86,554.32,554.42,69.664,2025-04-07 18:14:59.999,38631.32955,390,43.218,23966.28881,0
15495,2025-04-07 18:15:00,554.42,555.06,553.9,555.06,222.564,2025-04-07 18:15:59.999,123406.43486,579,96.234,53383.41363,0
15496,2025-04-07 18:16:00,555.08,556.11,555.08,555.54,446.157,2025-04-07 18:16:59.999,247916.56293,1007,184.642,102587.24918,0
15497,2025-04-07 18:17:00,555.54,556.09,555.31,555.72,170.667,2025-04-07 18:17:59.999,94858.76274,745,149.28,82972.78784,0
15498,2025-04-07 18:18:00,555.73,557.19,555.72,556.83,172.688,2025-04-07 18:18:59.999,96143.45826,1162,133.99,74592.13056,0
15499,2025-04-07 18:19:00,556.84,556.93,556.24,556.51,161.055,2025-04-07 18:19:59.999,89635.56126,632,50.772,28254.76296,0
15500,2025-04-07 18:20:00,556.57,556.59,555.77,555.77,59.281,2025-04-07 18:20:59.999,32975.34379,589,35.14,19550.30855,0
15501,2025-04-07 18:21:00,555.77,556.15,555.52,556.01,40.152,2025-04-07 18:21:59.999,22321.10427,617,24.643,13699.82074,0
15502,2025-04-07 18:22:00,556.0,556.81,555.97,556.17,210.594,2025-04-07 18:22:59.999,117198.97626,851,79.012,43970.48814,0
15503,2025-04-07 18:23:00,556.18,556.18,555.3,555.3,305.969,2025-04-07 18:23:59.999,169956.63858,771,90.035,50005.05947,0
15504,2025-04-07 18:24:00,555.3,555.5,554.9,555.24,108.628,2025-04-07 18:24:59.999,60319.42894,544,56.537,31397.99511,0
15505,2025-04-07 18:25:00,555.24,555.28,554.05,554.05,133.735,2025-04-07 18:25:59.999,74166.91114,887,30.694,17024.67625,0
15506,2025-04-07 18:26:00,554.05,554.14,553.7,553.84,136.331,2025-04-07 18:26:59.999,75517.64016,715,72.538,40180.14372,0
15507,2025-04-07 18:27:00,553.85,554.05,553.57,553.88,64.453,2025-04-07 18:27:59.999,35693.06404,666,28.651,15866.57092,0
15508,2025-04-07 18:28:00,553.87,553.87,553.23,553.4,165.67,2025-04-07 18:28:59.999,91681.3222,830,40.884,22622.87323,0
15509,2025-04-07 18:29:00,553.41,553.56,553.08,553.26,121.904,2025-04-07 18:29:59.999,67450.39856,649,89.76,49665.10656,0
15510,2025-04-07 18:30:00,553.27,553.5,553.05,553.23,188.857,2025-04-07 18:30:59.999,104488.37556,841,41.839,23149.39791,0
15511,2025-04-07 18:31:00,553.23,553.66,552.8,553.66,91.523,2025-04-07 18:31:59.999,50634.02124,1248,55.54,30730.94353,0
15512,2025-04-07 18:32:00,553.67,553.89,552.79,552.81,185.848,2025-04-07 18:32:59.999,102844.55892,615,84.629,46843.5855,0
15513,2025-04-07 18:33:00,552.81,553.32,552.77,553.01,64.958,2025-04-07 18:33:59.999,35920.276,494,43.474,24039.90443,0
15514,2025-04-07 18:34:00,553.01,553.61,553.01,553.38,47.913,2025-04-07 18:34:59.999,26512.49376,529,34.87,19295.11347,0
15515,2025-04-07 18:35:00,553.38,554.2,553.12,554.11,137.533,2025-04-07 18:35:59.999,76150.66589,789,91.339,50571.68975,0
15516,2025-04-07 18:36:00,554.1,554.6,553.86,554.6,107.748,2025-04-07 18:36:59.999,59722.70277,738,72.941,40430.38204,0
15517,2025-04-07 18:37:00,554.6,554.82,554.03,554.49,133.442,2025-04-07 18:37:59.999,74011.92638,906,57.128,31687.54528,0
15518,2025-04-07 18:38:00,554.5,554.94,554.23,554.66,79.47,2025-04-07 18:38:59.999,44064.20654,629,54.737,30348.87149,0
15519,2025-04-07 18:39:00,554.67,554.78,554.4,554.55,20.413,2025-04-07 18:39:59.999,11320.57001,344,8.587,4762.38521,0
15520,2025-04-07 18:40:00,554.55,555.2,554.1,555.2,112.544,2025-04-07 18:40:59.999,62399.07934,845,60.787,33705.42068,0
15521,2025-04-07 18:41:00,555.2,556.0,555.14,555.6,145.089,2025-04-07 18:41:59.999,80601.91358,870,94.071,52262.35882,0
15522,2025-04-07 18:42:00,555.59,555.59,555.0,555.22,40.883,2025-04-07 18:42:59.999,22701.87133,625,16.22,9007.17622,0
15523,2025-04-07 18:43:00,555.23,555.3,554.96,555.21,42.329,2025-04-07 18:43:59.999,23498.48158,491,27.696,15374.61079,0
15524,2025-04-07 18:44:00,555.21,555.72,555.02,555.02,36.819,2025-04-07 18:44:59.999,20448.89001,645,18.749,10413.85913,0
15525,2025-04-07 18:45:00,555.03,555.03,553.99,554.1,127.482,2025-04-07 18:45:59.999,70669.03183,769,32.062,17777.13858,0
15526,2025-04-07 18:46:00,554.11,555.04,554.11,554.93,236.892,2025-04-07 18:46:59.999,131373.77842,623,145.556,80714.57274,0
15527,2025-04-07 18:47:00,554.92,555.44,554.74,554.74,90.26,2025-04-07 18:47:59.999,50111.34366,621,32.092,17816.56034,0
15528,2025-04-07 18:48:00,554.71,554.71,553.76,554.21,273.393,2025-04-07 18:48:59.999,151489.45971,735,102.348,56701.55197,0
15529,2025-04-07 18:49:00,554.21,554.7,554.2,554.21,49.522,2025-04-07 18:49:59.999,27455.72604,316,34.301,19016.40675,0
15530,2025-04-07 18:50:00,554.21,554.4,553.65,554.04,79.448,2025-04-07 18:50:59.999,44019.32927,670,33.803,18731.01184,0
15531,2025-04-07 18:51:00,554.02,554.02,553.08,553.36,121.776,2025-04-07 18:51:59.999,67395.44458,807,72.812,40299.96442,0
15532,2025-04-07 18:52:00,553.36,553.78,553.35,553.4,113.287,2025-04-07 18:52:59.999,62707.92389,582,52.223,28905.20534,0
15533,2025-04-07 18:53:00,553.39,553.5,553.04,553.39,119.145,2025-04-07 18:53:59.999,65917.68895,438,52.548,29078.33317,0
15534,2025-04-07 18:54:00,553.39,553.4,552.73,552.9,103.966,2025-04-07 18:54:59.999,57491.63473,622,42.03,23241.68874,0
15535,2025-04-07 18:55:00,552.9,552.95,552.41,552.53,85.455,2025-04-07 18:55:59.999,47220.95396,577,31.16,17217.75644,0
15536,2025-04-07 18:56:00,552.54,552.6,552.18,552.18,186.371,2025-04-07 18:56:59.999,102934.63276,496,120.789,66706.1622,0
15537,2025-04-07 18:57:00,552.19,553.15,552.19,553.1,267.75,2025-04-07 18:57:59.999,148019.99747,570,249.012,137659.42556,0
15538,2025-04-07 18:58:00,553.1,553.11,552.71,552.95,182.974,2025-04-07 18:58:59.999,101170.43655,478,123.248,68140.75022,0
15539,2025-04-07 18:59:00,552.94,553.1,552.65,552.65,95.661,2025-04-07 18:59:59.999,52885.63063,472,17.461,9652.82097,0
15540,2025-04-07 19:00:00,552.66,555.52,552.33,554.2,843.48,2025-04-07 19:00:59.999,467758.67401,2870,526.515,291946.02414,0
15541,2025-04-07 19:01:00,554.21,554.52,553.79,554.22,93.083,2025-04-07 19:01:59.999,51587.39018,729,44.55,24690.94571,0
15542,2025-04-07 19:02:00,554.1,554.11,553.45,553.47,43.657,2025-04-07 19:02:59.999,24170.03831,463,12.405,6867.52984,0
15543,2025-04-07 19:03:00,553.44,553.44,552.71,552.71,84.953,2025-04-07 19:03:59.999,46992.02071,504,14.209,7860.24074,0
15544,2025-04-07 19:04:00,552.71,553.09,552.49,552.73,83.688,2025-04-07 19:04:59.999,46245.22246,391,21.991,12154.7503,0
15545,2025-04-07 19:05:00,552.73,553.1,552.37,552.46,58.38,2025-04-07 19:05:59.999,32269.35576,443,20.061,11088.39506,0
15546,2025-04-07 19:06:00,552.45,552.5,551.72,552.03,132.371,2025-04-07 19:06:59.999,73085.95846,712,33.966,18753.16707,0
15547,2025-04-07 19:07:00,552.03,552.46,551.84,552.2,31.941,2025-04-07 19:07:59.999,17635.83775,536,19.482,10756.34021,0
15548,2025-04-07 19:08:00,552.2,552.25,551.76,551.77,131.86,2025-04-07 19:08:59.999,72800.47129,559,9.49,5239.64963,0
15549,2025-04-07 19:09:00,551.77,552.01,551.44,551.6,42.598,2025-04-07 19:09:59.999,23502.71436,562,12.17,6715.10277,0
15550,2025-04-07 19:10:00,551.59,551.95,551.04,551.91,89.798,2025-04-07 19:10:59.999,49515.7392,713,57.122,31498.90653,0
15551,2025-04-07 19:11:00,551.91,552.05,551.73,551.74,74.183,2025-04-07 19:11:59.999,40942.40763,488,59.496,32836.66495,0
15552,2025-04-07 19:12:00,551.74,552.13,551.67,552.08,34.198,2025-04-07 19:12:59.999,18874.34927,372,26.37,14553.34348,0
15553,2025-04-07 19:13:00,552.08,552.26,551.98,552.19,111.354,2025-04-07 19:13:59.999,61475.0667,419,42.661,23553.73311,0
15554,2025-04-07 19:14:00,552.19,552.2,551.82,552.09,48.096,2025-04-07 19:14:59.999,26549.09694,427,21.332,11775.45076,0
15555,2025-04-07 19:15:00,552.08,552.24,551.52,551.88,100.098,2025-04-07 19:15:59.999,55245.75106,1155,44.633,24631.39399,0
15556,2025-04-07 19:16:00,551.87,552.66,551.33,552.66,121.168,2025-04-07 19:16:59.999,66878.82788,780,86.268,47625.33177,0
15557,2025-04-07 19:17:00,552.67,553.15,552.67,552.96,125.792,2025-04-07 19:17:59.999,69558.95093,579,113.768,62910.132,0
15558,2025-04-07 19:18:00,552.97,554.21,552.95,553.91,340.162,2025-04-07 19:18:59.999,188313.38066,947,270.474,149719.58042,0
15559,2025-04-07 19:19:00,553.91,553.91,553.53,553.7,84.661,2025-04-07 19:19:59.999,46877.90566,503,23.946,13258.31926,0
15560,2025-04-07 19:20:00,553.7,554.19,553.59,553.68,65.55,2025-04-07 19:20:59.999,36305.54889,643,44.708,24760.84491,0
15561,2025-04-07 19:21:00,553.65,553.65,553.05,553.3,233.316,2025-04-07 19:21:59.999,129087.6571,585,64.392,35623.11442,0
15562,2025-04-07 19:22:00,553.29,553.8,553.29,553.33,48.176,2025-04-07 19:22:59.999,26668.97221,546,28.517,15787.36435,0
15563,2025-04-07 19:23:00,553.32,553.59,553.16,553.44,36.959,2025-04-07 19:23:59.999,20451.6979,520,19.496,10787.95961,0
15564,2025-04-07 19:24:00,553.43,553.51,552.76,553.01,332.708,2025-04-07 19:24:59.999,184031.94238,944,115.417,63832.53554,0
15565,2025-04-07 19:25:00,553.02,553.4,552.47,552.59,79.027,2025-04-07 19:25:59.999,43692.1677,750,45.172,24970.69873,0
15566,2025-04-07 19:26:00,552.6,552.82,551.93,551.93,85.121,2025-04-07 19:26:59.999,47030.45572,762,29.972,16560.92735,0
15567,2025-04-07 19:27:00,551.94,551.94,551.4,551.86,90.724,2025-04-07 19:27:59.999,50048.20236,785,39.992,22060.29638,0
15568,2025-04-07 19:28:00,551.86,552.33,551.71,552.17,115.27,2025-04-07 19:28:59.999,63620.85331,603,55.514,30641.26311,0
15569,2025-04-07 19:29:00,552.17,552.45,551.77,551.77,45.55,2025-04-07 19:29:59.999,25153.82229,539,16.031,8853.63487,0
15570,2025-04-07 19:30:00,551.78,552.67,551.7,552.59,106.32,2025-04-07 19:30:59.999,58730.93147,983,63.579,35117.38483,0
15571,2025-04-07 19:31:00,552.59,553.33,552.59,553.1,88.828,2025-04-07 19:31:59.999,49131.34729,649,59.006,32635.89049,0
15572,2025-04-07 19:32:00,553.11,554.33,553.11,553.91,105.789,2025-04-07 19:32:59.999,58597.18171,876,75.6,41875.09692,0
15573,2025-04-07 19:33:00,553.92,554.49,553.92,554.4,65.975,2025-04-07 19:33:59.999,36568.33336,532,46.235,25629.33767,0
15574,2025-04-07 19:34:00,554.39,554.49,554.1,554.11,38.379,2025-04-07 19:34:59.999,21272.52382,523,9.765,5412.65156,0
15575,2025-04-07 19:35:00,554.11,554.5,553.88,554.24,156.947,2025-04-07 19:35:59.999,86984.9394,718,44.874,24870.0696,0
15576,2025-04-07 19:36:00,554.24,554.49,554.0,554.49,116.371,2025-04-07 19:36:59.999,64498.73933,587,22.661,12561.36135,0
15577,2025-04-07 19:37:00,554.49,555.0,554.47,554.95,158.21,2025-04-07 19:37:59.999,87784.6895,705,78.922,43787.49355,0
15578,2025-04-07 19:38:00,554.95,555.11,554.5,554.76,147.609,2025-04-07 19:38:59.999,81917.49002,547,111.339,61790.98599,0
15579,2025-04-07 19:39:00,554.77,554.77,554.61,554.61,371.852,2025-04-07 19:39:59.999,206247.82824,568,297.529,165021.99963,0
15580,2025-04-07 19:40:00,554.61,554.83,554.25,554.51,769.922,2025-04-07 19:40:59.999,426957.17653,1380,546.704,303167.29019,0
15581,2025-04-07 19:41:00,554.51,554.51,553.7,553.84,740.796,2025-04-07 19:41:59.999,410515.65393,1329,392.551,217540.77319,0
15582,2025-04-07 19:42:00,553.83,554.59,553.83,554.51,619.871,2025-04-07 19:42:59.999,343608.13318,1311,458.837,254332.48788,0
15583,2025-04-07 19:43:00,554.52,554.78,554.4,554.66,671.285,2025-04-07 19:43:59.999,372303.79656,1156,428.552,237676.6308,0
15584,2025-04-07 19:44:00,554.66,554.89,554.48,554.84,900.639,2025-04-07 19:44:59.999,499508.73356,1687,670.513,371865.85216,0
15585,2025-04-07 19:45:00,554.84,555.55,554.7,555.49,560.431,2025-04-07 19:45:59.999,311052.61905,1559,458.734,254609.13967,0
15586,2025-04-07 19:46:00,555.49,555.76,555.39,555.75,380.754,2025-04-07 19:46:59.999,211500.21742,1079,258.105,143372.24266,0
15587,2025-04-07 19:47:00,555.76,556.21,555.76,556.19,388.513,2025-04-07 19:47:59.999,216004.17644,1122,299.099,166288.66783,0
15588,2025-04-07 19:48:00,556.19,556.6,556.0,556.53,219.199,2025-04-07 19:48:59.999,121940.2545,1591,101.933,56701.08766,0
15589,2025-04-07 19:49:00,556.53,556.53,555.68,555.78,168.188,2025-04-07 19:49:59.999,93543.76061,1261,39.857,22168.62677,0
15590,2025-04-07 19:50:00,555.77,555.77,554.9,554.93,370.34,2025-04-07 19:50:59.999,205664.28588,1496,121.083,67230.06717,0
15591,2025-04-07 19:51:00,554.92,555.38,554.72,555.27,246.567,2025-04-07 19:51:59.999,136854.73084,958,134.503,74651.36333,0
15592,2025-04-07 19:52:00,555.27,555.5,555.01,555.31,79.163,2025-04-07 19:52:59.999,43957.57382,798,35.117,19499.13442,0
15593,2025-04-07 19:53:00,555.31,555.49,554.38,554.38,42.449,2025-04-07 19:53:59.999,23562.49809,685,4.84,2687.51261,0
15594,2025-04-07 19:54:00,554.39,555.1,554.26,555.09,114.896,2025-04-07 19:54:59.999,63707.17096,628,85.968,47667.22043,0
15595,2025-04-07 19:55:00,555.1,555.47,555.1,555.12,134.926,2025-04-07 19:55:59.999,74928.51008,605,30.559,16969.65324,0
15596,2025-04-07 19:56:00,555.12,555.29,554.91,554.91,128.367,2025-04-07 19:56:59.999,71265.46046,580,109.258,60658.14327,0
15597,2025-04-07 19:57:00,554.9,554.91,554.28,554.29,32.967,2025-04-07 19:57:59.999,18280.77638,547,9.964,5524.49729,0
15598,2025-04-07 19:58:00,554.29,554.47,554.14,554.14,51.507,2025-04-07 19:58:59.999,28555.21101,261,4.249,2355.09146,0
15599,2025-04-07 19:59:00,554.13,554.13,553.37,553.79,151.215,2025-04-07 19:59:59.999,83721.42147,808,53.138,29411.55371,0
15600,2025-04-07 20:00:00,553.8,554.29,553.8,554.1,163.55,2025-04-07 20:00:59.999,90627.56015,747,127.482,70642.41693,0
15601,2025-04-07 20:01:00,554.11,554.4,553.91,553.91,162.285,2025-04-07 20:01:59.999,89950.01037,791,51.715,28662.25047,0
15602,2025-04-07 20:02:00,553.91,554.53,553.77,554.4,46.016,2025-04-07 20:02:59.999,25498.64374,427,32.549,18036.44281,0
15603,2025-04-07 20:03:00,554.4,554.94,554.4,554.58,112.546,2025-04-07 20:03:59.999,62425.66171,453,39.084,21675.59796,0
15604,2025-04-07 20:04:00,554.58,554.83,554.47,554.72,41.368,2025-04-07 20:04:59.999,22945.58917,229,12.927,7169.90559,0
15605,2025-04-07 20:05:00,554.73,555.25,554.64,554.7,141.146,2025-04-07 20:05:59.999,78338.28773,740,43.162,23952.37688,0
15606,2025-04-07 20:06:00,554.7,555.3,554.7,555.3,59.976,2025-04-07 20:06:59.999,33291.06992,436,46.97,26072.21157,0
15607,2025-04-07 20:07:00,555.29,555.29,555.11,555.25,44.904,2025-04-07 20:07:59.999,24931.00823,210,25.646,14238.78559,0
15608,2025-04-07 20:08:00,555.26,555.3,554.94,555.18,85.762,2025-04-07 20:08:59.999,47613.78146,393,28.875,16032.0497,0
15609,2025-04-07 20:09:00,555.18,555.46,555.07,555.18,46.405,2025-04-07 20:09:59.999,25766.62779,362,15.273,8480.99823,0
15610,2025-04-07 20:10:00,555.18,555.29,555.0,555.29,35.103,2025-04-07 20:10:59.999,19487.68393,202,23.512,13052.15836,0
15611,2025-04-07 20:11:00,555.29,555.4,555.21,555.36,54.61,2025-04-07 20:11:59.999,30325.80997,269,31.062,17248.97271,0
15612,2025-04-07 20:12:00,555.36,555.36,555.0,555.0,55.414,2025-04-07 20:12:59.999,30763.23514,416,25.833,14339.79297,0
15613,2025-04-07 20:13:00,555.01,555.13,555.0,555.12,11.624,2025-04-07 20:13:59.999,6452.45146,117,6.731,3736.45261,0
15614,2025-04-07 20:14:00,555.12,555.13,554.55,554.64,46.151,2025-04-07 20:14:59.999,25607.18025,332,10.609,5885.79506,0
15615,2025-04-07 20:15:00,554.64,555.5,554.64,555.34,36.732,2025-04-07 20:15:59.999,20390.11869,334,25.517,14163.86215,0
15616,2025-04-07 20:16:00,555.33,556.0,555.31,555.71,50.338,2025-04-07 20:16:59.999,27972.34467,561,22.718,12622.88173,0
15617,2025-04-07 20:17:00,555.72,556.1,555.72,556.03,64.272,2025-04-07 20:17:59.999,35731.15302,307,42.04,23368.69043,0
15618,2025-04-07 20:18:00,556.03,556.69,556.02,556.21,119.251,2025-04-07 20:18:59.999,66360.52704,494,102.737,57172.62917,0
15619,2025-04-07 20:19:00,556.21,556.56,556.21,556.42,93.622,2025-04-07 20:19:59.999,52091.74576,356,73.646,40976.4069,0
15620,2025-04-07 20:20:00,556.46,556.7,556.41,556.69,19.251,2025-04-07 20:20:59.999,10713.9006,225,6.947,3866.15229,0
15621,2025-04-07 20:21:00,556.69,556.95,556.58,556.74,30.699,2025-04-07 20:21:59.999,17091.37841,376,20.444,11382.13687,0
15622,2025-04-07 20:22:00,556.73,557.07,556.61,557.04,52.371,2025-04-07 20:22:59.999,29164.19122,341,29.807,16600.63179,0
15623,2025-04-07 20:23:00,557.04,557.3,556.43,556.53,100.23,2025-04-07 20:23:59.999,55828.07385,657,47.13,26256.18199,0
15624,2025-04-07 20:24:00,556.52,556.8,556.48,556.72,23.352,2025-04-07 20:24:59.999,12999.0558,163,8.502,4732.58665,0
15625,2025-04-07 20:25:00,556.72,557.02,556.55,556.55,65.658,2025-04-07 20:25:59.999,36557.80699,423,23.776,13239.9675,0
15626,2025-04-07 20:26:00,556.55,556.6,556.3,556.49,40.161,2025-04-07 20:26:59.999,22347.32771,320,11.412,6350.0746,0
15627,2025-04-07 20:27:00,556.49,557.2,556.49,557.18,34.974,2025-04-07 20:27:59.999,19476.36672,287,27.386,15250.68512,0
15628,2025-04-07 20:28:00,557.19,557.33,557.1,557.3,57.588,2025-04-07 20:28:59.999,32089.10191,242,43.759,24383.69978,0
15629,2025-04-07 20:29:00,557.3,557.41,557.27,557.4,85.641,2025-04-07 20:29:59.999,47732.15018,262,63.861,35592.51962,0
15630,2025-04-07 20:30:00,557.41,557.85,557.4,557.85,50.253,2025-04-07 20:30:59.999,28020.10579,483,34.989,19509.32753,0
15631,2025-04-07 20:31:00,557.84,558.58,557.8,558.5,102.314,2025-04-07 20:31:59.999,57110.33059,554,88.471,49383.99023,0
15632,2025-04-07 20:32:00,558.5,558.5,558.01,558.2,110.997,2025-04-07 20:32:59.999,61963.13921,410,34.358,19180.10592,0
15633,2025-04-07 20:33:00,558.19,558.9,558.19,558.9,46.18,2025-04-07 20:33:59.999,25793.41085,320,35.598,19883.89258,0
15634,2025-04-07 20:34:00,558.9,559.2,558.85,558.86,74.778,2025-04-07 20:34:59.999,41804.2117,339,51.814,28967.26458,0
15635,2025-04-07 20:35:00,558.86,559.1,558.84,558.95,86.924,2025-04-07 20:35:59.999,48587.30168,308,48.587,27158.41859,0
15636,2025-04-07 20:36:00,558.95,559.25,558.94,559.1,28.569,2025-04-07 20:36:59.999,15974.5908,214,20.152,11268.56608,0
15637,2025-04-07 20:37:00,559.11,559.18,559.0,559.03,24.32,2025-04-07 20:37:59.999,13596.28217,169,18.406,10289.87472,0
15638,2025-04-07 20:38:00,559.03,559.1,558.68,558.68,56.896,2025-04-07 20:38:59.999,31795.47504,284,9.142,5109.67602,0
15639,2025-04-07 20:39:00,558.68,558.8,558.6,558.77,40.214,2025-04-07 20:39:59.999,22468.42067,189,7.523,4203.13452,0
15640,2025-04-07 20:40:00,558.77,559.12,558.76,559.05,67.088,2025-04-07 20:40:59.999,37498.1262,271,55.655,31108.30745,0
15641,2025-04-07 20:41:00,559.05,559.29,559.0,559.19,29.723,2025-04-07 20:41:59.999,16619.10038,199,23.407,13087.37498,0
15642,2025-04-07 20:42:00,559.19,559.6,559.18,559.45,77.491,2025-04-07 20:42:59.999,43352.41871,283,61.799,34573.29626,0
15643,2025-04-07 20:43:00,559.45,559.87,559.45,559.78,67.007,2025-04-07 20:43:59.999,37511.34055,283,42.244,23648.50825,0
15644,2025-04-07 20:44:00,559.78,559.84,559.6,559.83,23.275,2025-04-07 20:44:59.999,13027.20195,171,6.583,3684.46394,0
15645,2025-04-07 20:45:00,559.86,559.88,559.46,559.48,40.35,2025-04-07 20:45:59.999,22582.21018,289,22.472,12576.42837,0
15646,2025-04-07 20:46:00,559.48,559.6,559.38,559.59,35.906,2025-04-07 20:46:59.999,20088.21005,255,17.521,9802.32471,0
15647,2025-04-07 20:47:00,559.6,559.75,559.21,559.21,56.021,2025-04-07 20:47:59.999,31344.72351,381,25.381,14201.94286,0
15648,2025-04-07 20:48:00,559.2,559.4,558.9,558.9,67.28,2025-04-07 20:48:59.999,37628.91992,347,22.034,12323.98191,0
15649,2025-04-07 20:49:00,558.9,559.14,558.77,558.81,34.384,2025-04-07 20:49:59.999,19220.06199,324,22.276,12452.67536,0
15650,2025-04-07 20:50:00,558.81,559.02,558.8,558.83,54.447,2025-04-07 20:50:59.999,30430.78524,247,34.054,19032.83906,0
15651,2025-04-07 20:51:00,558.82,559.16,558.8,558.95,29.177,2025-04-07 20:51:59.999,16310.67807,227,25.57,14294.46609,0
15652,2025-04-07 20:52:00,558.95,558.95,558.74,558.77,56.522,2025-04-07 20:52:59.999,31584.37873,235,45.556,25456.39645,0
15653,2025-04-07 20:53:00,558.76,558.76,558.6,558.67,220.523,2025-04-07 20:53:59.999,123200.16797,231,148.826,83142.68072,0
15654,2025-04-07 20:54:00,558.67,558.98,558.34,558.97,67.753,2025-04-07 20:54:59.999,37846.41397,371,24.58,13731.46562,0
15655,2025-04-07 20:55:00,558.98,558.98,558.44,558.46,74.826,2025-04-07 20:55:59.999,41801.40413,241,5.925,3310.18181,0
15656,2025-04-07 20:56:00,558.47,558.48,558.32,558.34,39.795,2025-04-07 20:56:59.999,22220.60846,137,3.864,2157.79336,0
15657,2025-04-07 20:57:00,558.34,558.34,557.76,557.77,46.52,2025-04-07 20:57:59.999,25957.71749,338,8.254,4604.81528,0
15658,2025-04-07 20:58:00,557.77,558.01,557.72,558.01,55.445,2025-04-07 20:58:59.999,30931.70625,224,28.847,16094.17714,0
15659,2025-04-07 20:59:00,558.0,558.4,558.0,558.4,17.794,2025-04-07 20:59:59.999,9933.46775,193,10.901,6084.93384,0
15660,2025-04-07 21:00:00,558.4,558.59,558.31,558.37,120.278,2025-04-07 21:00:59.999,67158.16805,514,109.594,61191.33826,0
15661,2025-04-07 21:01:00,558.36,558.4,558.15,558.15,167.315,2025-04-07 21:01:59.999,93419.1829,230,3.875,2163.4199,0
15662,2025-04-07 21:02:00,558.16,558.37,558.1,558.17,47.332,2025-04-07 21:02:59.999,26421.75557,364,29.653,16552.79448,0
15663,2025-04-07 21:03:00,558.17,558.17,558.01,558.01,9.673,2025-04-07 21:03:59.999,5398.46464,97,3.399,1896.9987,0
15664,2025-04-07 21:04:00,558.02,558.16,557.95,558.15,18.746,2025-04-07 21:04:59.999,10460.72902,192,6.879,3838.79754,0
15665,2025-04-07 21:05:00,558.15,558.15,557.8,557.81,39.581,2025-04-07 21:05:59.999,22086.31456,250,8.086,4512.09814,0
15666,2025-04-07 21:06:00,557.8,557.8,557.49,557.49,24.961,2025-04-07 21:06:59.999,13918.09444,282,4.291,2392.56865,0
15667,2025-04-07 21:07:00,557.5,557.52,557.24,557.24,25.426,2025-04-07 21:07:59.999,14173.55904,238,9.706,5410.9888,0
15668,2025-04-07 21:08:00,557.24,557.3,557.09,557.09,208.965,2025-04-07 21:08:59.999,116426.61621,428,95.739,53336.70568,0
15669,2025-04-07 21:09:00,557.08,557.3,557.03,557.21,314.312,2025-04-07 21:09:59.999,175127.82213,377,202.197,112650.84762,0
15670,2025-04-07 21:10:00,557.21,557.39,557.13,557.38,128.678,2025-04-07 21:10:59.999,71703.88156,323,41.582,23169.78934,0
15671,2025-04-07 21:11:00,557.38,557.7,557.19,557.19,221.541,2025-04-07 21:11:59.999,123507.50008,495,123.047,68599.71552,0
15672,2025-04-07 21:12:00,557.18,557.38,557.05,557.33,151.638,2025-04-07 21:12:59.999,84493.02343,421,135.69,75605.92964,0
15673,2025-04-07 21:13:00,557.33,557.36,557.2,557.3,72.977,2025-04-07 21:13:59.999,40670.45515,312,19.672,10961.94454,0
15674,2025-04-07 21:14:00,557.3,557.5,557.3,557.5,121.061,2025-04-07 21:14:59.999,67477.79957,230,114.404,63766.79408,0
15675,2025-04-07 21:15:00,557.5,557.85,557.42,557.42,226.2,2025-04-07 21:15:59.999,126134.59772,442,206.522,115161.20795,0
15676,2025-04-07 21:16:00,557.42,557.77,557.34,557.66,144.713,2025-04-07 21:16:59.999,80681.49738,352,126.627,70596.98026,0
15677,2025-04-07 21:17:00,557.65,557.67,557.45,557.51,147.879,2025-04-07 21:17:59.999,82451.92175,422,14.009,7810.56335,0
15678,2025-04-07 21:18:00,557.5,557.6,557.4,557.59,103.032,2025-04-07 21:18:59.999,57443.5911,324,73.409,40927.86498,0
15679,2025-04-07 21:19:00,557.59,557.59,557.49,557.54,31.256,2025-04-07 21:19:59.999,17426.74887,177,17.701,9869.21971,0
15680,2025-04-07 21:20:00,557.54,557.54,557.07,557.07,41.864,2025-04-07 21:20:59.999,23331.46036,215,8.455,4711.06082,0
15681,2025-04-07 21:21:00,557.07,557.07,556.3,556.31,77.436,2025-04-07 21:21:59.999,43107.19598,349,13.073,7278.02585,0
15682,2025-04-07 21:22:00,556.31,556.31,555.89,555.9,44.446,2025-04-07 21:22:59.999,24714.41843,249,3.057,1699.80248,0
15683,2025-04-07 21:23:00,555.9,556.05,555.8,556.05,53.752,2025-04-07 21:23:59.999,29880.64217,285,41.871,23276.17236,0
15684,2025-04-07 21:24:00,556.05,556.5,556.05,556.49,63.887,2025-04-07 21:24:59.999,35541.01531,435,47.868,26627.86111,0
15685,2025-04-07 21:25:00,556.5,556.8,556.5,556.8,23.155,2025-04-07 21:25:59.999,12890.22078,192,17.704,9855.37128,0
15686,2025-04-07 21:26:00,556.79,556.79,556.4,556.4,52.099,2025-04-07 21:26:59.999,28999.19715,158,38.96,21686.52128,0
15687,2025-04-07 21:27:00,556.41,556.41,556.1,556.1,34.769,2025-04-07 21:27:59.999,19340.06157,161,17.116,9520.52908,0
15688,2025-04-07 21:28:00,556.11,556.28,555.9,556.28,45.106,2025-04-07 21:28:59.999,25082.30164,301,37.222,20698.29879,0
15689,2025-04-07 21:29:00,556.28,556.71,556.28,556.71,20.747,2025-04-07 21:29:59.999,11544.42035,266,17.567,9775.04284,0
15690,2025-04-07 21:30:00,556.72,556.91,556.71,556.73,53.223,2025-04-07 21:30:59.999,29635.74329,341,13.746,7654.21532,0
15691,2025-04-07 21:31:00,556.74,556.74,556.7,556.71,20.102,2025-04-07 21:31:59.999,11191.1121,75,14.971,8334.63992,0
15692,2025-04-07 21:32:00,556.71,556.73,556.43,556.44,39.236,2025-04-07 21:32:59.999,21840.18668,234,9.276,5163.9476,0
15693,2025-04-07 21:33:00,556.44,556.79,556.29,556.71,37.155,2025-04-07 21:33:59.999,20675.0946,279,20.893,11626.87726,0
15694,2025-04-07 21:34:00,556.71,556.92,556.6,556.61,50.212,2025-04-07 21:34:59.999,27958.02063,284,21.106,11752.44507,0
15695,2025-04-07 21:35:00,556.61,556.66,556.5,556.51,9.665,2025-04-07 21:35:59.999,5379.74107,125,3.668,2041.67809,0
15696,2025-04-07 21:36:00,556.5,556.59,556.5,556.59,7.618,2025-04-07 21:36:59.999,4239.8808,111,5.033,2801.1437,0
15697,2025-04-07 21:37:00,556.58,556.62,556.36,556.58,35.923,2025-04-07 21:37:59.999,19993.00052,236,8.292,4614.95949,0
15698,2025-04-07 21:38:00,556.58,556.59,556.4,556.41,33.87,2025-04-07 21:38:59.999,18848.601,148,14.515,8078.08928,0
15699,2025-04-07 21:39:00,556.41,556.41,556.4,556.41,4.48,2025-04-07 21:39:59.999,2492.68318,55,1.118,622.06638,0
15700,2025-04-07 21:40:00,556.4,556.4,556.19,556.34,41.707,2025-04-07 21:40:59.999,23200.89116,219,8.544,4752.80998,0
15701,2025-04-07 21:41:00,556.34,556.57,556.14,556.57,54.684,2025-04-07 21:41:59.999,30423.55294,336,42.979,23911.87299,0
15702,2025-04-07 21:42:00,556.56,556.68,556.56,556.67,9.154,2025-04-07 21:42:59.999,5095.19895,128,4.807,2675.69681,0
15703,2025-04-07 21:43:00,556.67,556.94,556.67,556.81,121.406,2025-04-07 21:43:59.999,67597.39185,312,35.431,19729.52279,0
15704,2025-04-07 21:44:00,556.81,556.96,556.81,556.83,22.419,2025-04-07 21:44:59.999,12485.30857,150,6.359,3541.53519,0
15705,2025-04-07 21:45:00,556.84,557.0,556.83,557.0,41.098,2025-04-07 21:45:59.999,22891.09963,183,36.071,20091.30927,0
15706,2025-04-07 21:46:00,556.99,557.2,556.99,557.19,254.016,2025-04-07 21:46:59.999,141493.83129,183,245.882,136962.42878,0
15707,2025-04-07 21:47:00,557.18,557.2,557.18,557.19,28.533,2025-04-07 21:47:59.999,15898.53646,53,24.968,13912.1555,0
15708,2025-04-07 21:48:00,557.2,557.6,557.2,557.6,185.827,2025-04-07 21:48:59.999,103569.17257,239,181.251,101018.54713,0
15709,2025-04-07 21:49:00,557.6,557.79,557.59,557.79,112.187,2025-04-07 21:49:59.999,62560.01241,163,110.72,61741.93217,0
15710,2025-04-07 21:50:00,557.79,557.8,557.65,557.79,85.298,2025-04-07 21:50:59.999,47575.18004,275,59.968,33447.04686,0
15711,2025-04-07 21:51:00,557.79,558.19,557.79,558.19,313.658,2025-04-07 21:51:59.999,175000.06641,302,308.358,172043.05876,0
15712,2025-04-07 21:52:00,558.2,558.46,558.2,558.45,125.265,2025-04-07 21:52:59.999,69926.93372,245,119.928,66946.91411,0
15713,2025-04-07 21:53:00,558.46,558.5,558.46,558.5,35.927,2025-04-07 21:53:59.999,20064.59593,105,8.455,4722.03189,0
15714,2025-04-07 21:54:00,558.5,558.97,558.38,558.96,238.14,2025-04-07 21:54:59.999,133024.0582,480,226.258,126387.90071,0
15715,2025-04-07 21:55:00,558.97,558.97,558.7,558.87,182.623,2025-04-07 21:55:59.999,102050.66798,336,135.251,75576.48716,0
15716,2025-04-07 21:56:00,558.89,559.2,558.51,558.52,236.323,2025-04-07 21:56:59.999,132103.70153,529,183.901,102803.42597,0
15717,2025-04-07 21:57:00,558.51,558.55,558.31,558.31,262.696,2025-04-07 21:57:59.999,146710.67173,196,13.109,7319.90473,0
15718,2025-04-07 21:58:00,558.31,558.31,557.99,557.99,89.325,2025-04-07 21:58:59.999,49857.58106,221,9.397,5245.28178,0
15719,2025-04-07 21:59:00,557.99,557.99,557.42,557.65,210.425,2025-04-07 21:59:59.999,117349.53251,489,59.163,32993.48816,0
15720,2025-04-07 22:00:00,557.66,558.4,557.66,558.39,353.757,2025-04-07 22:00:59.999,197405.51184,812,334.042,186399.50315,0
15721,2025-04-07 22:01:00,558.4,558.4,557.86,557.86,69.119,2025-04-07 22:01:59.999,38576.11879,383,34.558,19287.39965,0
15722,2025-04-07 22:02:00,557.87,558.0,557.24,557.25,86.613,2025-04-07 22:02:59.999,48313.36238,400,52.828,29475.0273,0
15723,2025-04-07 22:03:00,557.24,557.24,556.93,556.99,54.369,2025-04-07 22:03:59.999,30287.35921,326,14.13,7870.47528,0
15724,2025-04-07 22:04:00,556.99,557.19,556.81,557.12,137.184,2025-04-07 22:04:59.999,76409.41537,281,126.331,70365.20845,0
15725,2025-04-07 22:05:00,557.11,557.4,557.01,557.31,132.982,2025-04-07 22:05:59.999,74100.03895,253,116.738,65047.34632,0
15726,2025-04-07 22:06:00,557.31,557.4,557.22,557.38,27.051,2025-04-07 22:06:59.999,15077.48183,203,14.851,8277.5409,0
15727,2025-04-07 22:07:00,557.38,557.53,557.37,557.38,130.768,2025-04-07 22:07:59.999,72891.8418,252,113.525,63279.95972,0
15728,2025-04-07 22:08:00,557.38,557.39,557.14,557.25,42.088,2025-04-07 22:08:59.999,23454.42717,320,15.457,8612.97056,0
15729,2025-04-07 22:09:00,557.26,558.0,557.26,557.91,377.172,2025-04-07 22:09:59.999,210323.26289,478,355.737,198366.36908,0
15730,2025-04-07 22:10:00,557.91,558.0,557.91,557.97,25.048,2025-04-07 22:10:59.999,13976.19995,116,8.85,4938.09894,0
15731,2025-04-07 22:11:00,557.97,558.26,557.97,558.12,317.498,2025-04-07 22:11:59.999,177201.71258,319,298.644,166679.06728,0
15732,2025-04-07 22:12:00,558.12,558.13,557.81,557.99,82.101,2025-04-07 22:12:59.999,45808.86607,202,9.787,5461.05698,0
15733,2025-04-07 22:13:00,558.0,558.5,558.0,558.49,388.788,2025-04-07 22:13:59.999,217020.31258,355,378.355,211196.36793,0
15734,2025-04-07 22:14:00,558.5,558.5,558.2,558.28,58.029,2025-04-07 22:14:59.999,32399.11024,193,25.034,13975.33812,0
15735,2025-04-07 22:15:00,558.28,558.37,558.2,558.2,59.099,2025-04-07 22:15:59.999,32992.38404,216,14.778,8250.14752,0
15736,2025-04-07 22:16:00,558.2,558.38,558.16,558.19,101.283,2025-04-07 22:16:59.999,56538.64516,183,83.679,46710.83582,0
15737,2025-04-07 22:17:00,558.19,558.33,557.99,558.27,237.519,2025-04-07 22:17:59.999,132567.11558,352,181.625,101372.43328,0
15738,2025-04-07 22:18:00,558.27,558.39,558.18,558.2,176.016,2025-04-07 22:18:59.999,98269.08569,254,59.168,33028.536,0
15739,2025-04-07 22:19:00,558.2,558.2,557.8,557.94,88.517,2025-04-07 22:19:59.999,49393.93668,239,20.183,11261.17902,0
15740,2025-04-07 22:20:00,557.94,558.21,557.72,558.21,178.236,2025-04-07 22:20:59.999,99463.33392,582,141.182,78790.78959,0
15741,2025-04-07 22:21:00,558.21,558.21,557.69,557.69,247.645,2025-04-07 22:21:59.999,138194.55539,416,101.432,56600.91246,0
15742,2025-04-07 22:22:00,557.7,557.81,557.57,557.81,173.547,2025-04-07 22:22:59.999,96788.5214,341,83.654,46655.08448,0
15743,2025-04-07 22:23:00,557.81,558.94,557.64,558.38,1586.058,2025-04-07 22:23:59.999,885730.16849,777,1446.057,807591.91931,0
15744,2025-04-07 22:24:00,558.38,559.05,558.38,559.05,562.085,2025-04-07 22:24:59.999,314076.11047,559,503.424,281295.89949,0
15745,2025-04-07 22:25:00,559.05,559.38,559.05,559.29,178.192,2025-04-07 22:25:59.999,99652.33488,413,108.39,60612.84441,0
15746,2025-04-07 22:26:00,559.29,559.3,558.92,558.93,76.316,2025-04-07 22:26:59.999,42669.30121,276,14.541,8130.71163,0
15747,2025-04-07 22:27:00,558.93,559.0,558.8,558.99,38.268,2025-04-07 22:27:59.999,21386.8744,198,21.44,11981.71204,0
15748,2025-04-07 22:28:00,559.0,559.3,558.91,559.2,156.157,2025-04-07 22:28:59.999,87300.42788,365,112.973,63153.10525,0
15749,2025-04-07 22:29:00,559.19,559.23,559.14,559.23,23.993,2025-04-07 22:29:59.999,13415.72723,121,19.753,11044.95614,0
15750,2025-04-07 22:30:00,559.23,559.23,558.99,559.0,48.354,2025-04-07 22:30:59.999,27036.02117,280,15.731,8795.75998,0
15751,2025-04-07 22:31:00,559.0,559.0,558.44,558.58,63.612,2025-04-07 22:31:59.999,35534.21906,395,37.273,20818.16775,0
15752,2025-04-07 22:32:00,558.59,558.75,558.47,558.75,52.869,2025-04-07 22:32:59.999,29532.24005,294,17.336,9684.43831,0
15753,2025-04-07 22:33:00,558.74,558.75,558.57,558.7,69.729,2025-04-07 22:33:59.999,38951.83137,255,35.641,19909.01177,0
15754,2025-04-07 22:34:00,558.7,558.91,558.68,558.9,126.648,2025-04-07 22:34:59.999,70770.92216,308,115.271,64413.90487,0
15755,2025-04-07 22:35:00,558.9,558.96,558.5,558.56,80.137,2025-04-07 22:35:59.999,44776.98459,459,15.214,8500.84916,0
15756,2025-04-07 22:36:00,558.57,558.59,558.3,558.59,186.1,2025-04-07 22:36:59.999,103915.76394,398,162.892,90955.76339,0
15757,2025-04-07 22:37:00,558.59,558.79,558.28,558.77,292.724,2025-04-07 22:37:59.999,163483.91589,397,226.592,126554.87153,0
15758,2025-04-07 22:38:00,558.76,558.79,558.59,558.65,302.952,2025-04-07 22:38:59.999,169246.39482,262,125.011,69832.63864,0
15759,2025-04-07 22:39:00,558.66,558.66,558.33,558.4,113.378,2025-04-07 22:39:59.999,63323.1569,256,33.329,18612.16961,0
15760,2025-04-07 22:40:00,558.4,558.48,558.19,558.2,203.097,2025-04-07 22:40:59.999,113399.58473,380,106.595,59520.99277,0
15761,2025-04-07 22:41:00,558.2,558.37,558.15,558.37,296.803,2025-04-07 22:41:59.999,165680.41664,304,193.671,108110.11192,0
15762,2025-04-07 22:42:00,558.37,558.39,558.22,558.39,209.31,2025-04-07 22:42:59.999,116859.78032,348,86.688,48400.45938,0
15763,2025-04-07 22:43:00,558.38,558.38,558.01,558.07,307.212,2025-04-07 22:43:59.999,171479.20762,425,60.91,33992.718,0
15764,2025-04-07 22:44:00,558.08,558.33,558.07,558.2,503.539,2025-04-07 22:44:59.999,281076.73925,346,392.662,219175.48584,0
15765,2025-04-07 22:45:00,558.2,558.2,558.13,558.14,31.667,2025-04-07 22:45:59.999,17675.30013,88,12.566,7014.12679,0
15766,2025-04-07 22:46:00,558.14,558.14,557.81,557.82,140.088,2025-04-07 22:46:59.999,78167.33974,276,23.592,13163.40962,0
15767,2025-04-07 22:47:00,557.82,557.89,557.7,557.77,89.133,2025-04-07 22:47:59.999,49718.9673,206,18.294,10204.1355,0
15768,2025-04-07 22:48:00,557.77,557.78,557.6,557.78,51.018,2025-04-07 22:48:59.999,28451.21591,265,35.334,19704.81303,0
15769,2025-04-07 22:49:00,557.79,557.99,557.72,557.93,38.749,2025-04-07 22:49:59.999,21616.42743,202,29.27,16328.20629,0
15770,2025-04-07 22:50:00,557.94,558.27,557.93,558.04,132.033,2025-04-07 22:50:59.999,73694.89162,238,124.252,69351.60654,0
15771,2025-04-07 22:51:00,558.04,558.7,558.04,558.7,345.77,2025-04-07 22:51:59.999,193072.25384,475,287.663,160633.84583,0
15772,2025-04-07 22:52:00,558.71,558.94,558.71,558.9,161.097,2025-04-07 22:52:59.999,90025.52175,411,133.187,74427.98955,0
15773,2025-04-07 22:53:00,558.9,559.0,558.9,559.0,137.761,2025-04-07 22:53:59.999,77004.92452,180,134.553,75211.78415,0
15774,2025-04-07 22:54:00,559.0,559.0,558.81,558.99,90.047,2025-04-07 22:54:59.999,50334.03278,218,69.049,38597.50778,0
15775,2025-04-07 22:55:00,558.98,559.3,558.98,559.27,109.869,2025-04-07 22:55:59.999,61425.65295,238,99.531,55645.67707,0
15776,2025-04-07 22:56:00,559.27,559.3,559.11,559.12,52.518,2025-04-07 22:56:59.999,29366.02634,191,37.847,21162.22803,0
15777,2025-04-07 22:57:00,559.12,559.21,558.92,558.93,98.337,2025-04-07 22:57:59.999,54978.71367,156,22.055,12330.62871,0
15778,2025-04-07 22:58:00,558.93,558.94,558.59,558.59,119.94,2025-04-07 22:58:59.999,67012.19113,255,23.417,13083.48701,0
15779,2025-04-07 22:59:00,558.59,558.6,558.33,558.34,39.747,2025-04-07 22:59:59.999,22195.35296,188,9.497,5303.10814,0
15780,2025-04-07 23:00:00,558.35,558.35,557.88,557.94,224.925,2025-04-07 23:00:59.999,125516.99533,580,143.426,80031.1634,0
15781,2025-04-07 23:01:00,557.95,557.99,557.6,557.8,57.583,2025-04-07 23:01:59.999,32117.88701,263,28.136,15691.67882,0
15782,2025-04-07 23:02:00,557.8,558.1,557.46,557.47,209.344,2025-04-07 23:02:59.999,116793.52151,382,135.426,75563.50553,0
15783,2025-04-07 23:03:00,557.47,557.77,557.47,557.6,75.235,2025-04-07 23:03:59.999,41952.09878,300,24.156,13468.83582,0
15784,2025-04-07 23:04:00,557.6,557.9,557.6,557.9,31.816,2025-04-07 23:04:59.999,17744.6861,312,29.25,16313.46428,0
15785,2025-04-07 23:05:00,557.89,557.9,557.62,557.8,106.637,2025-04-07 23:05:59.999,59476.0861,315,66.948,37339.93783,0
15786,2025-04-07 23:06:00,557.8,557.8,557.52,557.64,90.191,2025-04-07 23:06:59.999,50294.33268,223,52.638,29351.28962,0
15787,2025-04-07 23:07:00,557.65,557.85,557.6,557.61,78.712,2025-04-07 23:07:59.999,43894.60523,230,46.533,25949.63267,0
15788,2025-04-07 23:08:00,557.61,557.95,557.5,557.94,25.576,2025-04-07 23:08:59.999,14262.62007,312,15.948,8893.93005,0
15789,2025-04-07 23:09:00,557.95,558.2,557.94,558.04,132.557,2025-04-07 23:09:59.999,73969.66591,220,113.836,63521.30584,0
15790,2025-04-07 23:10:00,558.05,558.53,558.05,558.52,220.693,2025-04-07 23:10:59.999,123215.1673,292,220.257,122971.7556,0
15791,2025-04-07 23:11:00,558.53,558.53,558.04,558.05,17.278,2025-04-07 23:11:59.999,9646.57471,154,3.017,1684.18417,0
15792,2025-04-07 23:12:00,558.05,558.05,557.57,557.57,38.429,2025-04-07 23:12:59.999,21437.60006,172,7.317,4082.11747,0
15793,2025-04-07 23:13:00,557.57,557.57,556.98,556.98,186.087,2025-04-07 23:13:59.999,103663.06062,400,130.972,72954.56158,0
15794,2025-04-07 23:14:00,556.98,557.0,556.83,556.99,44.186,2025-04-07 23:14:59.999,24607.50083,231,26.611,14819.98604,0
15795,2025-04-07 23:15:00,556.99,557.16,556.63,556.79,55.294,2025-04-07 23:15:59.999,30793.70669,377,19.272,10731.90133,0
15796,2025-04-07 23:16:00,556.8,556.86,556.64,556.75,24.252,2025-04-07 23:16:59.999,13503.29707,255,10.603,5903.81687,0
15797,2025-04-07 23:17:00,556.75,557.06,556.67,557.0,41.258,2025-04-07 23:17:59.999,22976.61186,314,28.569,15911.49523,0
15798,2025-04-07 23:18:00,557.0,557.1,556.9,557.01,23.579,2025-04-07 23:18:59.999,13134.26138,244,9.776,5445.26446,0
15799,2025-04-07 23:19:00,557.0,557.01,556.61,556.64,64.132,2025-04-07 23:19:59.999,35702.62772,258,39.141,21787.502,0
15800,2025-04-07 23:20:00,556.65,556.85,556.58,556.76,103.03,2025-04-07 23:20:59.999,57354.14667,441,31.474,17521.78345,0
15801,2025-04-07 23:21:00,556.76,557.0,556.49,556.51,59.436,2025-04-07 23:21:59.999,33095.80207,362,30.28,16863.08854,0
15802,2025-04-07 23:22:00,556.52,556.58,556.38,556.41,40.606,2025-04-07 23:22:59.999,22597.76552,189,8.987,5000.88369,0
15803,2025-04-07 23:23:00,556.42,556.42,556.15,556.3,26.652,2025-04-07 23:23:59.999,14825.44614,264,10.139,5639.70756,0
15804,2025-04-07 23:24:00,556.3,556.43,556.1,556.1,38.969,2025-04-07 23:24:59.999,21676.54394,212,15.896,8842.50515,0
15805,2025-04-07 23:25:00,556.1,556.38,556.0,556.21,161.834,2025-04-07 23:25:59.999,90024.33599,339,138.802,77214.92323,0
15806,2025-04-07 23:26:00,556.21,556.44,556.2,556.24,66.76,2025-04-07 23:26:59.999,37141.57425,246,39.218,21818.7523,0
15807,2025-04-07 23:27:00,556.25,556.36,556.0,556.17,118.656,2025-04-07 23:27:59.999,65994.1427,253,15.681,8721.53118,0
15808,2025-04-07 23:28:00,556.18,556.5,556.13,556.39,46.824,2025-04-07 23:28:59.999,26049.48161,311,33.933,18878.10129,0
15809,2025-04-07 23:29:00,556.39,556.73,556.33,556.67,68.256,2025-04-07 23:29:59.999,37983.35732,274,62.291,34663.66384,0
15810,2025-04-07 23:30:00,556.68,557.01,556.53,557.01,67.095,2025-04-07 23:30:59.999,37353.8627,478,33.915,18882.79241,0
15811,2025-04-07 23:31:00,557.02,557.08,556.79,556.8,24.794,2025-04-07 23:31:59.999,13808.28361,354,12.469,6943.85497,0
15812,2025-04-07 23:32:00,556.81,556.81,556.17,556.24,71.141,2025-04-07 23:32:59.999,39581.14326,350,41.301,22978.00145,0
15813,2025-04-07 23:33:00,556.25,556.25,556.0,556.19,36.504,2025-04-07 23:33:59.999,20299.44142,259,19.7,10954.31851,0
15814,2025-04-07 23:34:00,556.19,556.39,556.0,556.32,205.354,2025-04-07 23:34:59.999,114214.49261,380,167.48,93147.99659,0
15815,2025-04-07 23:35:00,556.32,556.33,555.79,555.87,85.416,2025-04-07 23:35:59.999,47498.14542,504,29.112,16188.72638,0
15816,2025-04-07 23:36:00,555.86,555.97,555.73,555.89,38.812,2025-04-07 23:36:59.999,21574.03487,383,14.03,7798.25586,0
15817,2025-04-07 23:37:00,555.9,555.9,555.66,555.81,44.08,2025-04-07 23:37:59.999,24500.27182,349,13.721,7625.65711,0
15818,2025-04-07 23:38:00,555.81,555.81,555.47,555.51,105.08,2025-04-07 23:38:59.999,58382.73855,375,13.919,7733.08021,0
15819,2025-04-07 23:39:00,555.51,555.67,555.4,555.4,19.1,2025-04-07 23:39:59.999,10611.00968,232,10.951,6083.76038,0
15820,2025-04-07 23:40:00,555.4,555.5,555.25,555.37,28.052,2025-04-07 23:40:59.999,15578.66823,337,13.149,7302.15187,0
15821,2025-04-07 23:41:00,555.38,555.8,555.38,555.53,56.716,2025-04-07 23:41:59.999,31507.4312,378,41.456,23029.83918,0
15822,2025-04-07 23:42:00,555.54,555.54,555.01,555.07,47.784,2025-04-07 23:42:59.999,26526.91156,404,13.194,7323.62499,0
15823,2025-04-07 23:43:00,555.07,555.35,555.07,555.23,37.55,2025-04-07 23:43:59.999,20848.68418,287,19.868,11031.47363,0
15824,2025-04-07 23:44:00,555.23,555.48,555.2,555.3,39.862,2025-04-07 23:44:59.999,22134.77972,299,30.223,16782.47612,0
15825,2025-04-07 23:45:00,555.3,555.73,555.3,555.68,27.025,2025-04-07 23:45:59.999,15012.96372,282,13.967,7758.00632,0
15826,2025-04-07 23:46:00,555.67,555.77,555.31,555.43,84.296,2025-04-07 23:46:59.999,46826.29887,482,12.759,7088.50861,0
15827,2025-04-07 23:47:00,555.42,555.42,555.2,555.2,18.901,2025-04-07 23:47:59.999,10494.85903,262,8.101,4497.93955,0
15828,2025-04-07 23:48:00,555.21,555.4,555.2,555.39,40.624,2025-04-07 23:48:59.999,22559.17672,267,26.408,14664.7307,0
15829,2025-04-07 23:49:00,555.4,555.7,555.4,555.4,25.584,2025-04-07 23:49:59.999,14214.22823,311,8.316,4619.77991,0
15830,2025-04-07 23:50:00,555.41,555.7,555.21,555.3,23.762,2025-04-07 23:50:59.999,13200.90935,465,11.386,6325.92606,0
15831,2025-04-07 23:51:00,555.31,555.54,555.08,555.11,109.3,2025-04-07 23:51:59.999,60694.31315,517,43.352,24078.21728,0
15832,2025-04-07 23:52:00,555.11,555.12,554.86,554.91,48.932,2025-04-07 23:52:59.999,27156.04464,287,7.764,4309.01316,0
15833,2025-04-07 23:53:00,554.92,555.0,554.82,554.91,70.969,2025-04-07 23:53:59.999,39380.27459,291,51.45,28548.70333,0
15834,2025-04-07 23:54:00,554.9,555.2,554.8,555.03,101.265,2025-04-07 23:54:59.999,56195.45083,410,49.667,27564.59923,0
15835,2025-04-07 23:55:00,555.03,555.03,554.6,554.6,40.359,2025-04-07 23:55:59.999,22393.49881,333,5.082,2820.07325,0
15836,2025-04-07 23:56:00,554.6,554.61,554.24,554.37,77.029,2025-04-07 23:56:59.999,42700.79985,487,25.247,13994.73521,0
15837,2025-04-07 23:57:00,554.37,554.69,554.37,554.69,44.035,2025-04-07 23:57:59.999,24417.89548,213,22.674,12573.13597,0
15838,2025-04-07 23:58:00,554.69,554.9,554.69,554.84,23.257,2025-04-07 23:58:59.999,12904.36293,212,18.108,10047.29502,0
15839,2025-04-07 23:59:00,554.83,554.83,554.5,554.6,22.155,2025-04-07 23:59:59.999,12286.86364,215,6.665,3695.97554,0
15840,2025-04-08 00:00:00,554.6,554.6,554.4,554.4,111.13,2025-04-08 00:00:59.999,61624.13356,527,33.311,18471.92783,0
15841,2025-04-08 00:01:00,554.4,554.7,554.24,554.69,132.058,2025-04-08 00:01:59.999,73210.05187,772,101.801,56436.16345,0
15842,2025-04-08 00:02:00,554.69,554.7,554.4,554.59,30.822,2025-04-08 00:02:59.999,17091.29281,399,14.818,8216.26633,0
15843,2025-04-08 00:03:00,554.59,554.99,554.59,554.98,65.344,2025-04-08 00:03:59.999,36251.69901,269,8.949,4964.81465,0
15844,2025-04-08 00:04:00,554.99,555.22,554.7,555.19,329.706,2025-04-08 00:04:59.999,182934.70922,975,205.765,114156.66783,0
15845,2025-04-08 00:05:00,555.19,555.78,555.14,555.73,84.177,2025-04-08 00:05:59.999,46760.25916,549,54.793,30438.56792,0
15846,2025-04-08 00:06:00,555.74,555.89,555.59,555.69,105.425,2025-04-08 00:06:59.999,58586.61517,517,90.836,50479.24969,0
15847,2025-04-08 00:07:00,555.69,555.9,555.67,555.86,265.107,2025-04-08 00:07:59.999,147345.83265,662,188.824,104945.60776,0
15848,2025-04-08 00:08:00,555.86,556.34,555.86,556.09,165.079,2025-04-08 00:08:59.999,91805.24619,986,55.751,31001.64025,0
15849,2025-04-08 00:09:00,556.09,556.2,555.8,556.2,285.72,2025-04-08 00:09:59.999,158843.66458,566,120.298,66879.05105,0
15850,2025-04-08 00:10:00,556.19,556.6,556.19,556.59,50.263,2025-04-08 00:10:59.999,27965.75153,269,33.359,18560.26622,0
15851,2025-04-08 00:11:00,556.6,556.9,556.6,556.81,25.905,2025-04-08 00:11:59.999,14423.54312,425,16.509,9191.78548,0
15852,2025-04-08 00:12:00,556.81,556.87,556.75,556.82,54.485,2025-04-08 00:12:59.999,30337.76296,226,51.689,28780.94905,0
15853,2025-04-08 00:13:00,556.82,556.82,556.41,556.7,147.913,2025-04-08 00:13:59.999,82327.26646,402,37.37,20797.32071,0
15854,2025-04-08 00:14:00,556.7,557.09,556.69,556.77,165.901,2025-04-08 00:14:59.999,92385.79446,593,84.957,47309.65071,0
15855,2025-04-08 00:15:00,556.77,556.9,556.7,556.71,16.312,2025-04-08 00:15:59.999,9083.08213,213,7.224,4022.41893,0
15856,2025-04-08 00:16:00,556.7,556.86,556.33,556.36,87.762,2025-04-08 00:16:59.999,48847.99723,549,32.849,18284.54778,0
15857,2025-04-08 00:17:00,556.36,556.36,556.0,556.02,28.906,2025-04-08 00:17:59.999,16074.77318,250,4.924,2738.43948,0
15858,2025-04-08 00:18:00,556.02,556.19,555.7,556.19,285.912,2025-04-08 00:18:59.999,158939.13347,683,196.969,109489.80814,0
15859,2025-04-08 00:19:00,556.2,556.86,556.17,556.82,157.988,2025-04-08 00:19:59.999,87926.38785,389,144.483,80411.05653,0
15860,2025-04-08 00:20:00,556.82,557.0,556.72,556.72,53.008,2025-04-08 00:20:59.999,29521.41148,398,11.541,6427.07546,0
15861,2025-04-08 00:21:00,556.72,557.0,556.2,556.6,70.54,2025-04-08 00:21:59.999,39271.02257,634,14.874,8278.75523,0
15862,2025-04-08 00:22:00,556.59,556.6,556.47,556.52,15.069,2025-04-08 00:22:59.999,8386.42428,209,5.836,3247.87793,0
15863,2025-04-08 00:23:00,556.52,556.52,556.15,556.15,24.766,2025-04-08 00:23:59.999,13776.30906,267,7.65,4255.12352,0
15864,2025-04-08 00:24:00,556.16,556.16,555.89,555.96,23.058,2025-04-08 00:24:59.999,12821.23203,399,7.558,4202.62688,0
15865,2025-04-08 00:25:00,555.96,556.1,555.8,555.81,18.584,2025-04-08 00:25:59.999,10331.4668,326,7.493,4165.69552,0
15866,2025-04-08 00:26:00,555.81,556.09,555.81,556.09,22.471,2025-04-08 00:26:59.999,12492.47083,334,17.859,9928.58202,0
15867,2025-04-08 00:27:00,556.08,556.08,555.9,555.9,44.683,2025-04-08 00:27:59.999,24840.38608,248,23.848,13257.21164,0
15868,2025-04-08 00:28:00,555.91,556.1,555.89,556.04,42.758,2025-04-08 00:28:59.999,23773.30358,195,15.356,8536.7438,0
15869,2025-04-08 00:29:00,556.03,556.19,555.8,555.8,27.37,2025-04-08 00:29:59.999,15218.12204,348,7.486,4162.81256,0
15870,2025-04-08 00:30:00,555.8,555.8,554.88,554.91,624.207,2025-04-08 00:30:59.999,346732.44588,1481,478.42,265776.20296,0
15871,2025-04-08 00:31:00,554.92,555.43,554.9,555.38,148.057,2025-04-08 00:31:59.999,82191.47072,688,98.481,54671.62594,0
15872,2025-04-08 00:32:00,555.37,555.59,554.8,554.8,71.311,2025-04-08 00:32:59.999,39584.46612,675,13.152,7300.79711,0
15873,2025-04-08 00:33:00,554.81,555.1,554.69,555.08,68.173,2025-04-08 00:33:59.999,37824.76556,477,40.151,22278.87115,0
15874,2025-04-08 00:34:00,555.08,555.39,555.07,555.39,30.088,2025-04-08 00:34:59.999,16704.68776,278,17.915,9945.89241,0
15875,2025-04-08 00:35:00,555.39,555.62,555.3,555.61,41.888,2025-04-08 00:35:59.999,23267.50742,517,34.949,19413.11212,0
15876,2025-04-08 00:36:00,555.62,555.62,555.3,555.39,29.108,2025-04-08 00:36:59.999,16166.68395,504,16.835,9350.46191,0
15877,2025-04-08 00:37:00,555.39,555.48,554.8,554.9,169.819,2025-04-08 00:37:59.999,94255.9732,749,14.172,7869.09638,0
15878,2025-04-08 00:38:00,554.9,555.3,554.65,555.29,40.282,2025-04-08 00:38:59.999,22354.64212,361,24.679,13696.2828,0
15879,2025-04-08 00:39:00,555.3,555.81,555.29,555.65,49.574,2025-04-08 00:39:59.999,27544.42847,449,30.821,17124.26644,0
15880,2025-04-08 00:40:00,555.65,556.14,555.5,555.86,105.867,2025-04-08 00:40:59.999,58847.84922,718,57.421,31912.17259,0
15881,2025-04-08 00:41:00,555.86,556.31,555.85,556.31,65.923,2025-04-08 00:41:59.999,36661.71776,305,45.273,25178.10193,0
15882,2025-04-08 00:42:00,556.3,556.92,556.28,556.71,162.661,2025-04-08 00:42:59.999,90558.13356,356,150.337,83698.89782,0
15883,2025-04-08 00:43:00,556.71,556.78,556.52,556.52,83.362,2025-04-08 00:43:59.999,46402.22736,280,31.189,17362.10225,0
15884,2025-04-08 00:44:00,556.53,556.71,556.0,556.01,300.362,2025-04-08 00:44:59.999,167135.41008,683,39.485,21975.6833,0
15885,2025-04-08 00:45:00,556.0,556.01,555.34,555.59,190.931,2025-04-08 00:45:59.999,106058.49995,683,26.977,14985.08171,0
15886,2025-04-08 00:46:00,555.6,555.6,555.06,555.17,98.385,2025-04-08 00:46:59.999,54621.93438,618,4.208,2336.42132,0
15887,2025-04-08 00:47:00,555.18,555.18,554.88,555.1,35.83,2025-04-08 00:47:59.999,19886.04719,383,13.166,7307.30829,0
15888,2025-04-08 00:48:00,555.1,555.14,554.6,554.68,49.727,2025-04-08 00:48:59.999,27588.12611,617,19.195,10648.30737,0
15889,2025-04-08 00:49:00,554.68,554.7,554.5,554.69,23.658,2025-04-08 00:49:59.999,13119.97993,236,15.044,8342.79903,0
15890,2025-04-08 00:50:00,554.7,554.71,554.3,554.31,56.133,2025-04-08 00:50:59.999,31133.24897,315,26.965,14956.72642,0
15891,2025-04-08 00:51:00,554.31,554.9,554.31,554.89,21.448,2025-04-08 00:51:59.999,11896.94821,367,12.635,7008.93404,0
15892,2025-04-08 00:52:00,554.89,555.01,554.66,554.95,71.28,2025-04-08 00:52:59.999,39547.39108,460,41.48,23013.70053,0
15893,2025-04-08 00:53:00,554.95,554.97,554.7,554.9,27.577,2025-04-08 00:53:59.999,15300.90282,343,8.987,4986.18879,0
15894,2025-04-08 00:54:00,554.9,555.6,554.89,555.48,35.008,2025-04-08 00:54:59.999,19438.05394,518,29.398,16322.17943,0
15895,2025-04-08 00:55:00,555.48,555.7,555.41,555.5,53.438,2025-04-08 00:55:59.999,29690.07845,501,29.002,16114.03664,0
15896,2025-04-08 00:56:00,555.5,555.68,555.2,555.2,65.913,2025-04-08 00:56:59.999,36616.87517,548,43.714,24286.0537,0
15897,2025-04-08 00:57:00,555.19,555.19,554.13,554.13,47.161,2025-04-08 00:57:59.999,26155.13307,746,12.501,6934.34096,0
15898,2025-04-08 00:58:00,554.13,554.5,554.02,554.13,120.922,2025-04-08 00:58:59.999,67021.06605,655,18.726,10378.34506,0
15899,2025-04-08 00:59:00,554.13,554.16,553.9,553.93,65.532,2025-04-08 00:59:59.999,36307.12589,429,29.454,16319.00652,0
15900,2025-04-08 01:00:00,553.94,553.98,553.59,553.69,153.777,2025-04-08 01:00:59.999,85152.55529,1106,76.034,42101.86187,0
15901,2025-04-08 01:01:00,553.69,553.71,553.16,553.62,143.339,2025-04-08 01:01:59.999,79324.32823,1204,48.758,26981.01429,0
15902,2025-04-08 01:02:00,553.62,554.14,553.56,553.97,115.247,2025-04-08 01:02:59.999,63829.76724,772,104.463,57857.29461,0
15903,2025-04-08 01:03:00,553.96,554.0,553.7,554.0,82.956,2025-04-08 01:03:59.999,45942.13784,755,44.341,24556.34442,0
15904,2025-04-08 01:04:00,554.0,554.48,554.0,554.1,99.131,2025-04-08 01:04:59.999,54950.96923,781,22.087,12241.78479,0
15905,2025-04-08 01:05:00,554.09,554.1,553.65,554.02,53.267,2025-04-08 01:05:59.999,29502.04754,529,12.852,7118.0371,0
15906,2025-04-08 01:06:00,554.02,554.45,553.98,554.18,54.275,2025-04-08 01:06:59.999,30082.1819,424,24.15,13385.15103,0
15907,2025-04-08 01:07:00,554.18,554.39,553.86,554.0,49.172,2025-04-08 01:07:59.999,27240.58794,464,38.068,21088.46629,0
15908,2025-04-08 01:08:00,553.99,554.39,553.86,554.39,59.383,2025-04-08 01:08:59.999,32902.61434,535,18.048,10000.67921,0
15909,2025-04-08 01:09:00,554.4,555.1,554.4,555.1,77.649,2025-04-08 01:09:59.999,43065.86591,263,68.946,38239.54934,0
15910,2025-04-08 01:10:00,555.1,555.5,555.1,555.45,46.243,2025-04-08 01:10:59.999,25675.27638,266,24.289,13485.07978,0
15911,2025-04-08 01:11:00,555.45,555.61,555.27,555.51,26.608,2025-04-08 01:11:59.999,14779.03863,233,15.248,8469.21548,0
15912,2025-04-08 01:12:00,555.51,555.9,555.38,555.39,48.573,2025-04-08 01:12:59.999,26990.26154,380,40.93,22743.96282,0
15913,2025-04-08 01:13:00,555.38,555.6,555.17,555.53,28.926,2025-04-08 01:13:59.999,16065.68438,303,13.853,7694.17608,0
15914,2025-04-08 01:14:00,555.52,555.64,555.48,555.52,16.976,2025-04-08 01:14:59.999,9430.70571,151,9.586,5325.3072,0
15915,2025-04-08 01:15:00,555.52,555.9,554.93,555.05,84.019,2025-04-08 01:15:59.999,46670.36543,843,45.683,25376.60936,0
15916,2025-04-08 01:16:00,555.06,555.19,554.58,554.59,86.637,2025-04-08 01:16:59.999,48063.16374,616,37.442,20769.8809,0
15917,2025-04-08 01:17:00,554.58,555.18,554.58,555.18,35.271,2025-04-08 01:17:59.999,19569.84476,262,13.499,7489.20082,0
15918,2025-04-08 01:18:00,555.2,555.8,554.86,555.79,84.634,2025-04-08 01:18:59.999,46981.98798,499,63.488,35246.63641,0
15919,2025-04-08 01:19:00,555.8,555.89,555.7,555.8,46.465,2025-04-08 01:19:59.999,25823.15086,313,20.489,11387.22296,0
15920,2025-04-08 01:20:00,555.79,556.3,555.79,556.3,78.022,2025-04-08 01:20:59.999,43390.07778,624,45.495,25300.90036,0
15921,2025-04-08 01:21:00,556.31,556.8,556.3,556.56,74.786,2025-04-08 01:21:59.999,41623.17062,624,25.504,14194.81928,0
15922,2025-04-08 01:22:00,556.56,556.89,556.47,556.75,78.285,2025-04-08 01:22:59.999,43581.64644,433,65.69,36570.23979,0
15923,2025-04-08 01:23:00,556.75,557.4,556.75,557.39,223.232,2025-04-08 01:23:59.999,124380.80087,437,206.367,114981.10577,0
15924,2025-04-08 01:24:00,557.39,557.6,557.32,557.57,160.019,2025-04-08 01:24:59.999,89200.71624,292,143.937,80235.13116,0
15925,2025-04-08 01:25:00,557.57,557.57,556.81,556.81,131.672,2025-04-08 01:25:59.999,73347.86195,294,14.838,8268.37205,0
15926,2025-04-08 01:26:00,556.81,557.47,556.8,557.29,353.641,2025-04-08 01:26:59.999,197050.29685,525,313.741,174819.65845,0
15927,2025-04-08 01:27:00,557.29,557.63,557.14,557.5,271.011,2025-04-08 01:27:59.999,151094.66397,570,221.893,123710.34793,0
15928,2025-04-08 01:28:00,557.51,557.6,557.21,557.4,338.282,2025-04-08 01:28:59.999,188571.49183,449,163.644,91230.14776,0
15929,2025-04-08 01:29:00,557.41,558.1,557.41,557.71,568.665,2025-04-08 01:29:59.999,317182.55149,544,521.122,290656.73199,0
15930,2025-04-08 01:30:00,557.7,557.8,557.4,557.79,262.071,2025-04-08 01:30:59.999,146120.95508,631,231.518,129083.65531,0
15931,2025-04-08 01:31:00,557.8,558.53,557.79,558.47,511.415,2025-04-08 01:31:59.999,285440.75627,683,475.363,265309.94551,0
15932,2025-04-08 01:32:00,558.47,558.66,558.25,558.6,184.612,2025-04-08 01:32:59.999,103117.31634,352,157.697,88084.70363,0
15933,2025-04-08 01:33:00,558.61,558.77,558.53,558.58,92.948,2025-04-08 01:33:59.999,51929.49875,352,51.183,28594.91527,0
15934,2025-04-08 01:34:00,558.58,558.58,558.31,558.37,35.464,2025-04-08 01:34:59.999,19803.80231,306,19.422,10845.59891,0
15935,2025-04-08 01:35:00,558.38,559.2,558.38,559.2,318.912,2025-04-08 01:35:59.999,178251.81192,715,311.103,173888.3799,0
15936,2025-04-08 01:36:00,559.2,560.4,559.19,560.32,1005.866,2025-04-08 01:36:59.999,563082.40646,1371,927.619,519280.18444,0
15937,2025-04-08 01:37:00,560.33,560.8,560.31,560.79,355.791,2025-04-08 01:37:59.999,199445.54309,889,312.916,175406.63336,0
15938,2025-04-08 01:38:00,560.79,561.5,560.79,561.28,666.264,2025-04-08 01:38:59.999,373851.31809,1159,540.551,303302.41641,0
15939,2025-04-08 01:39:00,561.29,561.5,560.99,561.18,360.536,2025-04-08 01:39:59.999,202363.12059,772,192.493,108042.18241,0
15940,2025-04-08 01:40:00,561.19,562.09,561.18,561.7,669.002,2025-04-08 01:40:59.999,375815.15787,1586,490.779,275708.17738,0
15941,2025-04-08 01:41:00,561.71,562.03,561.6,561.96,256.268,2025-04-08 01:41:59.999,143967.64204,709,105.507,59268.19121,0
15942,2025-04-08 01:42:00,561.96,561.96,561.21,561.21,207.393,2025-04-08 01:42:59.999,116461.95049,656,21.785,12233.80062,0
15943,2025-04-08 01:43:00,561.21,561.92,561.11,561.9,102.637,2025-04-08 01:43:59.999,57624.18225,702,79.597,44689.03516,0
15944,2025-04-08 01:44:00,561.89,561.96,561.59,561.7,491.703,2025-04-08 01:44:59.999,276217.73472,660,68.246,38333.02479,0
15945,2025-04-08 01:45:00,561.71,562.0,560.59,560.6,486.453,2025-04-08 01:45:59.999,273094.48701,1256,47.288,26553.71836,0
15946,2025-04-08 01:46:00,560.6,560.8,560.3,560.75,196.743,2025-04-08 01:46:59.999,110284.8657,1085,97.72,54777.16134,0
15947,2025-04-08 01:47:00,560.76,561.13,560.7,561.1,326.909,2025-04-08 01:47:59.999,183367.88212,643,289.642,162462.54573,0
15948,2025-04-08 01:48:00,561.1,561.79,561.09,561.41,99.898,2025-04-08 01:48:59.999,56088.18676,859,38.338,21521.88,0
15949,2025-04-08 01:49:00,561.41,562.1,561.41,562.1,237.659,2025-04-08 01:49:59.999,133525.25664,937,128.071,71946.6905,0
15950,2025-04-08 01:50:00,562.09,562.7,562.09,562.51,359.703,2025-04-08 01:50:59.999,202289.80875,1105,259.986,146208.73138,0
15951,2025-04-08 01:51:00,562.51,562.93,562.5,562.64,276.09,2025-04-08 01:51:59.999,155345.8775,708,249.763,140531.22516,0
15952,2025-04-08 01:52:00,562.64,563.0,562.58,562.93,137.798,2025-04-08 01:52:59.999,77544.49111,689,101.235,56964.18449,0
15953,2025-04-08 01:53:00,562.93,563.0,562.7,563.0,90.111,2025-04-08 01:53:59.999,50717.26661,406,71.713,40362.40275,0
15954,2025-04-08 01:54:00,563.0,563.0,562.5,562.71,136.099,2025-04-08 01:54:59.999,76593.81053,551,67.451,37959.55633,0
15955,2025-04-08 01:55:00,562.7,563.16,562.53,563.16,322.838,2025-04-08 01:55:59.999,181738.19648,644,264.801,149079.12313,0
15956,2025-04-08 01:56:00,563.17,563.47,563.06,563.07,111.24,2025-04-08 01:56:59.999,62661.96424,938,84.47,47582.64966,0
15957,2025-04-08 01:57:00,563.07,563.1,562.81,562.87,109.532,2025-04-08 01:57:59.999,61667.69624,306,11.205,6308.47741,0
15958,2025-04-08 01:58:00,562.88,563.35,562.87,563.15,68.099,2025-04-08 01:58:59.999,38347.81958,519,50.136,28231.67249,0
15959,2025-04-08 01:59:00,563.15,563.15,562.6,562.66,196.692,2025-04-08 01:59:59.999,110687.41928,531,29.344,16513.26121,0
15960,2025-04-08 02:00:00,562.67,563.19,562.5,562.5,258.592,2025-04-08 02:00:59.999,145576.85796,850,137.572,77448.6495,0
15961,2025-04-08 02:01:00,562.5,562.8,561.81,562.43,308.328,2025-04-08 02:01:59.999,173378.55533,1554,132.242,74349.01457,0
15962,2025-04-08 02:02:00,562.44,563.0,562.13,562.32,309.569,2025-04-08 02:02:59.999,174134.61112,1139,122.928,69159.79455,0
15963,2025-04-08 02:03:00,562.32,562.32,561.36,561.41,165.652,2025-04-08 02:03:59.999,93039.07063,970,46.571,26158.00088,0
15964,2025-04-08 02:04:00,561.41,561.41,561.2,561.39,74.146,2025-04-08 02:04:59.999,41619.11768,388,31.384,17616.3989,0
15965,2025-04-08 02:05:00,561.39,561.4,561.1,561.14,93.028,2025-04-08 02:05:59.999,52214.22068,363,13.504,7578.67239,0
15966,2025-04-08 02:06:00,561.14,561.76,561.01,561.73,245.26,2025-04-08 02:06:59.999,137688.35538,830,144.106,80892.34072,0
15967,2025-04-08 02:07:00,561.74,562.3,561.71,561.91,137.516,2025-04-08 02:07:59.999,77288.1289,880,84.005,47210.356,0
15968,2025-04-08 02:08:00,561.9,562.5,561.89,562.41,156.418,2025-04-08 02:08:59.999,87953.86337,718,126.697,71243.33278,0
15969,2025-04-08 02:09:00,562.41,563.9,562.4,563.88,363.622,2025-04-08 02:09:59.999,204834.53346,1545,290.474,163639.89899,0
15970,2025-04-08 02:10:00,563.88,564.3,563.6,564.15,605.147,2025-04-08 02:10:59.999,341303.09435,1226,187.562,105763.81503,0
15971,2025-04-08 02:11:00,564.16,564.56,563.81,564.41,223.242,2025-04-08 02:11:59.999,125987.13704,883,149.161,84181.73834,0
15972,2025-04-08 02:12:00,564.4,565.27,564.34,565.14,479.946,2025-04-08 02:12:59.999,271138.13396,1520,402.159,227192.78188,0
15973,2025-04-08 02:13:00,565.14,565.2,564.72,564.9,231.043,2025-04-08 02:13:59.999,130529.32945,820,93.66,52914.55815,0
15974,2025-04-08 02:14:00,564.9,565.27,564.35,564.45,331.463,2025-04-08 02:14:59.999,187260.95484,1004,201.363,113774.47216,0
15975,2025-04-08 02:15:00,564.45,564.67,564.08,564.28,214.4,2025-04-08 02:15:59.999,120989.19426,887,120.277,67867.39771,0
15976,2025-04-08 02:16:00,564.27,564.27,563.1,563.11,484.563,2025-04-08 02:16:59.999,273036.45507,1336,172.765,97350.00856,0
15977,2025-04-08 02:17:00,563.1,563.3,562.74,562.99,312.003,2025-04-08 02:17:59.999,175649.20203,1121,113.899,64117.37741,0
15978,2025-04-08 02:18:00,562.99,563.44,562.45,562.56,679.499,2025-04-08 02:18:59.999,382400.48348,1215,241.68,135978.2393,0
15979,2025-04-08 02:19:00,562.56,562.8,562.55,562.75,101.506,2025-04-08 02:19:59.999,57111.93262,656,72.692,40900.29305,0
15980,2025-04-08 02:20:00,562.75,563.5,562.75,563.5,93.525,2025-04-08 02:20:59.999,52661.53251,721,64.733,36452.40308,0
15981,2025-04-08 02:21:00,563.49,563.69,562.88,562.88,96.183,2025-04-08 02:21:59.999,54176.37496,524,58.881,33166.98089,0
15982,2025-04-08 02:22:00,562.89,563.69,562.89,563.45,77.66,2025-04-08 02:22:59.999,43751.62828,673,45.325,25533.83998,0
15983,2025-04-08 02:23:00,563.46,563.46,562.58,562.61,344.936,2025-04-08 02:23:59.999,194114.60497,785,113.533,63880.80984,0
15984,2025-04-08 02:24:00,562.62,562.94,562.61,562.9,77.018,2025-04-08 02:24:59.999,43342.40815,313,39.311,22121.94249,0
15985,2025-04-08 02:25:00,562.9,563.23,562.72,563.23,127.333,2025-04-08 02:25:59.999,71688.4619,647,84.07,47328.06046,0
15986,2025-04-08 02:26:00,563.22,563.43,562.81,562.81,86.901,2025-04-08 02:26:59.999,48946.66478,561,33.172,18685.48977,0
15987,2025-04-08 02:27:00,562.8,563.12,562.68,562.81,93.045,2025-04-08 02:27:59.999,52378.45859,710,43.026,24220.67006,0
15988,2025-04-08 02:28:00,562.8,562.81,562.57,562.58,39.461,2025-04-08 02:28:59.999,22204.06895,424,14.894,8380.48492,0
15989,2025-04-08 02:29:00,562.57,562.57,562.06,562.06,140.468,2025-04-08 02:29:59.999,78988.49237,469,30.753,17292.42976,0
15990,2025-04-08 02:30:00,562.05,562.05,561.41,561.53,201.236,2025-04-08 02:30:59.999,113007.93557,929,76.171,42770.48301,0
15991,2025-04-08 02:31:00,561.52,561.53,561.02,561.17,160.316,2025-04-08 02:31:59.999,89965.99896,550,48.752,27357.60368,0
15992,2025-04-08 02:32:00,561.17,561.58,560.97,561.28,799.307,2025-04-08 02:32:59.999,448563.9385,858,288.052,161620.9394,0
15993,2025-04-08 02:33:00,561.28,561.37,561.17,561.36,86.811,2025-04-08 02:33:59.999,48724.62236,329,39.166,21982.78501,0
15994,2025-04-08 02:34:00,561.36,561.36,560.82,560.94,167.283,2025-04-08 02:34:59.999,93835.46286,682,91.084,51091.55965,0
15995,2025-04-08 02:35:00,560.95,561.07,560.4,560.6,661.287,2025-04-08 02:35:59.999,370930.38761,858,245.639,137777.71267,0
15996,2025-04-08 02:36:00,560.6,560.7,560.37,560.41,216.392,2025-04-08 02:36:59.999,121273.65405,612,157.603,88321.67697,0
15997,2025-04-08 02:37:00,560.4,560.54,560.17,560.4,132.841,2025-04-08 02:37:59.999,74446.74101,693,85.81,48089.5132,0
15998,2025-04-08 02:38:00,560.39,560.7,560.2,560.46,132.949,2025-04-08 02:38:59.999,74513.328,670,52.623,29493.58055,0
15999,2025-04-08 02:39:00,560.46,560.89,560.41,560.74,45.066,2025-04-08 02:39:59.999,25266.80298,466,18.249,10231.03439,0
16000,2025-04-08 02:40:00,560.74,561.14,560.6,561.13,89.73,2025-04-08 02:40:59.999,50328.84202,570,58.055,32562.34934,0
16001,2025-04-08 02:41:00,561.14,561.5,560.67,560.8,250.256,2025-04-08 02:41:59.999,140385.97096,1136,155.94,87466.44338,0
16002,2025-04-08 02:42:00,560.8,560.92,560.51,560.81,40.239,2025-04-08 02:42:59.999,22562.55648,794,20.813,11669.25251,0
16003,2025-04-08 02:43:00,560.81,560.82,560.4,560.71,115.643,2025-04-08 02:43:59.999,64840.06391,761,34.508,19346.30787,0
16004,2025-04-08 02:44:00,560.7,560.85,560.67,560.7,127.533,2025-04-08 02:44:59.999,71517.15186,420,23.464,13157.02425,0
16005,2025-04-08 02:45:00,560.7,561.09,560.48,560.48,45.543,2025-04-08 02:45:59.999,25541.22733,569,24.037,13480.58566,0
16006,2025-04-08 02:46:00,560.48,560.48,560.09,560.31,44.69,2025-04-08 02:46:59.999,25040.30024,505,20.238,11339.78372,0
16007,2025-04-08 02:47:00,560.3,560.4,560.19,560.2,45.661,2025-04-08 02:47:59.999,25585.59522,300,35.982,20162.37275,0
16008,2025-04-08 02:48:00,560.19,560.19,560.02,560.1,45.002,2025-04-08 02:48:59.999,25205.4051,383,18.556,10392.80014,0
16009,2025-04-08 02:49:00,560.1,560.4,560.01,560.23,230.857,2025-04-08 02:49:59.999,129301.85794,568,49.612,27794.08453,0
16010,2025-04-08 02:50:00,560.23,560.28,559.7,560.28,603.446,2025-04-08 02:50:59.999,337926.66278,1055,43.628,24430.92497,0
16011,2025-04-08 02:51:00,560.28,560.48,560.1,560.11,79.715,2025-04-08 02:51:59.999,44663.64364,403,30.549,17117.12372,0
16012,2025-04-08 02:52:00,560.1,560.4,560.0,560.05,109.57,2025-04-08 02:52:59.999,61375.29314,503,52.494,29407.60362,0
16013,2025-04-08 02:53:00,560.06,560.13,559.85,559.96,251.933,2025-04-08 02:53:59.999,141089.81574,488,57.963,32460.68805,0
16014,2025-04-08 02:54:00,559.97,560.0,559.65,559.68,41.557,2025-04-08 02:54:59.999,23263.41544,514,20.413,11427.5101,0
16015,2025-04-08 02:55:00,559.68,559.89,559.48,559.49,72.72,2025-04-08 02:55:59.999,40703.92036,438,47.062,26343.06899,0
16016,2025-04-08 02:56:00,559.48,559.72,559.47,559.64,80.485,2025-04-08 02:56:59.999,45036.19974,617,38.533,21561.87802,0
16017,2025-04-08 02:57:00,559.64,559.7,559.5,559.51,41.576,2025-04-08 02:57:59.999,23267.4745,360,18.035,10092.57296,0
16018,2025-04-08 02:58:00,559.5,559.7,559.38,559.7,54.253,2025-04-08 02:58:59.999,30356.73612,224,42.194,23609.86448,0
16019,2025-04-08 02:59:00,559.69,559.92,559.69,559.92,41.935,2025-04-08 02:59:59.999,23479.1368,119,28.02,15688.03811,0
16020,2025-04-08 03:00:00,559.91,560.52,559.91,560.4,103.965,2025-04-08 03:00:59.999,58246.3761,519,74.305,41624.71006,0
16021,2025-04-08 03:01:00,560.41,561.09,560.41,561.0,141.485,2025-04-08 03:01:59.999,79332.92193,539,120.681,67663.03552,0
16022,2025-04-08 03:02:00,561.0,561.3,561.0,561.29,100.508,2025-04-08 03:02:59.999,56403.53979,438,48.401,27161.40646,0
16023,2025-04-08 03:03:00,561.29,561.74,561.18,561.26,161.641,2025-04-08 03:03:59.999,90763.16845,858,62.145,34896.36158,0
16024,2025-04-08 03:04:00,561.27,561.46,561.26,561.27,58.237,2025-04-08 03:04:59.999,32691.96546,362,27.046,15181.7513,0
16025,2025-04-08 03:05:00,561.26,561.59,561.1,561.49,212.522,2025-04-08 03:05:59.999,119310.33631,665,150.958,84746.81563,0
16026,2025-04-08 03:06:00,561.49,561.54,560.75,560.75,270.22,2025-04-08 03:06:59.999,151636.20088,1019,151.031,84759.54048,0
16027,2025-04-08 03:07:00,560.76,561.3,560.66,561.29,306.94,2025-04-08 03:07:59.999,172186.80145,673,277.461,155650.83284,0
16028,2025-04-08 03:08:00,561.29,561.63,561.29,561.49,113.572,2025-04-08 03:08:59.999,63768.04461,591,61.353,34447.28968,0
16029,2025-04-08 03:09:00,561.49,561.69,561.46,561.47,179.364,2025-04-08 03:09:59.999,100726.28865,382,145.321,81607.19704,0
16030,2025-04-08 03:10:00,561.46,561.46,560.97,561.3,138.287,2025-04-08 03:10:59.999,77615.26027,686,55.841,31339.72678,0
16031,2025-04-08 03:11:00,561.3,561.5,561.25,561.5,181.899,2025-04-08 03:11:59.999,102108.29177,451,50.146,28150.30195,0
16032,2025-04-08 03:12:00,561.5,561.61,561.42,561.43,67.96,2025-04-08 03:12:59.999,38161.16727,304,35.138,19730.23689,0
16033,2025-04-08 03:13:00,561.43,561.43,561.01,561.39,180.7,2025-04-08 03:13:59.999,101410.09011,545,61.216,34352.1474,0
16034,2025-04-08 03:14:00,561.39,561.64,561.3,561.64,103.641,2025-04-08 03:14:59.999,58179.60459,336,34.203,19201.78619,0
16035,2025-04-08 03:15:00,561.65,561.66,561.23,561.24,56.382,2025-04-08 03:15:59.999,31657.45263,541,18.579,10432.30019,0
16036,2025-04-08 03:16:00,561.24,561.37,561.0,561.12,49.988,2025-04-08 03:16:59.999,28049.1293,721,23.911,13416.77862,0
16037,2025-04-08 03:17:00,561.13,561.13,560.7,560.74,77.704,2025-04-08 03:17:59.999,43586.27278,434,16.348,9168.51326,0
16038,2025-04-08 03:18:00,560.74,560.99,560.55,560.98,104.009,2025-04-08 03:18:59.999,58323.45583,470,73.185,41041.23294,0
16039,2025-04-08 03:19:00,560.99,561.1,560.63,560.83,141.229,2025-04-08 03:19:59.999,79207.8257,548,92.158,51681.44547,0
16040,2025-04-08 03:20:00,560.84,561.2,560.84,561.01,129.753,2025-04-08 03:20:59.999,72788.99288,601,34.577,19396.93729,0
16041,2025-04-08 03:21:00,561.01,561.49,561.01,561.49,156.29,2025-04-08 03:21:59.999,87701.22274,689,30.27,16987.62134,0
16042,2025-04-08 03:22:00,561.5,561.8,561.4,561.77,58.445,2025-04-08 03:22:59.999,32820.97449,593,37.185,20882.32704,0
16043,2025-04-08 03:23:00,561.78,561.78,561.41,561.42,34.923,2025-04-08 03:23:59.999,19614.325,487,15.287,8585.9175,0
16044,2025-04-08 03:24:00,561.41,561.68,561.41,561.5,49.402,2025-04-08 03:24:59.999,27741.7616,409,32.114,18033.31241,0
16045,2025-04-08 03:25:00,561.5,561.5,560.76,560.76,217.464,2025-04-08 03:25:59.999,122012.3415,824,23.607,13247.11071,0
16046,2025-04-08 03:26:00,560.77,561.37,560.75,561.29,60.439,2025-04-08 03:26:59.999,33903.79139,487,54.561,30606.6475,0
16047,2025-04-08 03:27:00,561.29,561.49,561.25,561.27,39.592,2025-04-08 03:27:59.999,22225.8658,413,27.749,15577.86688,0
16048,2025-04-08 03:28:00,561.28,561.86,561.23,561.79,134.663,2025-04-08 03:28:59.999,75641.48466,774,115.394,64817.7098,0
16049,2025-04-08 03:29:00,561.78,561.96,561.78,561.95,87.97,2025-04-08 03:29:59.999,49429.35451,403,72.45,40708.34065,0
16050,2025-04-08 03:30:00,561.96,562.3,561.79,562.15,478.304,2025-04-08 03:30:59.999,268826.12085,953,188.202,105778.37205,0
16051,2025-04-08 03:31:00,562.16,562.28,562.16,562.21,83.955,2025-04-08 03:31:59.999,47197.76014,296,79.823,44874.71339,0
16052,2025-04-08 03:32:00,562.21,562.49,562.21,562.48,51.848,2025-04-08 03:32:59.999,29156.47622,393,41.81,23511.5107,0
16053,2025-04-08 03:33:00,562.49,562.49,561.86,562.27,73.8,2025-04-08 03:33:59.999,41489.97746,566,17.23,9685.7356,0
16054,2025-04-08 03:34:00,562.27,562.47,562.18,562.21,37.023,2025-04-08 03:34:59.999,20818.3781,318,25.794,14504.24361,0
16055,2025-04-08 03:35:00,562.2,562.24,562.1,562.11,105.766,2025-04-08 03:35:59.999,59458.84871,364,47.855,26903.03032,0
16056,2025-04-08 03:36:00,562.11,562.11,561.5,561.51,49.353,2025-04-08 03:36:59.999,27734.00237,543,12.317,6922.06139,0
16057,2025-04-08 03:37:00,561.51,561.69,561.4,561.43,38.147,2025-04-08 03:37:59.999,21422.41238,508,14.076,7903.99913,0
16058,2025-04-08 03:38:00,561.44,561.44,561.1,561.33,59.164,2025-04-08 03:38:59.999,33208.84197,540,40.353,22650.31952,0
16059,2025-04-08 03:39:00,561.33,561.36,561.26,561.35,59.314,2025-04-08 03:39:59.999,33293.25676,343,28.799,16165.19493,0
16060,2025-04-08 03:40:00,561.35,561.36,561.04,561.34,63.699,2025-04-08 03:40:59.999,35748.53507,477,45.436,25499.07791,0
16061,2025-04-08 03:41:00,561.35,561.35,561.16,561.25,28.266,2025-04-08 03:41:59.999,15864.59896,264,12.921,7252.16544,0
16062,2025-04-08 03:42:00,561.24,561.45,561.24,561.39,51.285,2025-04-08 03:42:59.999,28788.18899,266,31.008,17406.1995,0
16063,2025-04-08 03:43:00,561.39,561.55,561.36,561.36,20.725,2025-04-08 03:43:59.999,11636.46774,291,10.586,5943.8351,0
16064,2025-04-08 03:44:00,561.35,561.36,560.97,561.18,72.096,2025-04-08 03:44:59.999,40454.02709,543,53.161,29829.55535,0
16065,2025-04-08 03:45:00,561.18,561.2,561.0,561.19,45.15,2025-04-08 03:45:59.999,25333.9872,348,25.856,14507.70703,0
16066,2025-04-08 03:46:00,561.2,561.5,561.19,561.31,56.707,2025-04-08 03:46:59.999,31833.47778,354,43.877,24631.61943,0
16067,2025-04-08 03:47:00,561.3,561.7,561.3,561.7,51.992,2025-04-08 03:47:59.999,29192.9794,290,44.336,24894.38431,0
16068,2025-04-08 03:48:00,561.7,561.86,561.69,561.74,32.554,2025-04-08 03:48:59.999,18287.23545,248,27.706,15563.88572,0
16069,2025-04-08 03:49:00,561.75,561.75,561.2,561.21,96.791,2025-04-08 03:49:59.999,54341.86006,459,18.301,10276.07041,0
16070,2025-04-08 03:50:00,561.21,561.21,561.0,561.14,46.9,2025-04-08 03:50:59.999,26314.28017,313,21.98,12332.94168,0
16071,2025-04-08 03:51:00,561.15,561.15,560.71,560.89,124.045,2025-04-08 03:51:59.999,69564.81929,544,98.509,55242.15195,0
16072,2025-04-08 03:52:00,560.9,560.9,560.5,560.5,189.024,2025-04-08 03:52:59.999,105985.88065,464,12.861,7211.84008,0
16073,2025-04-08 03:53:00,560.5,560.84,560.45,560.84,71.468,2025-04-08 03:53:59.999,40065.83603,373,52.821,29613.25493,0
16074,2025-04-08 03:54:00,560.84,561.15,560.7,561.11,447.044,2025-04-08 03:54:59.999,250755.94261,570,411.1,230597.90132,0
16075,2025-04-08 03:55:00,561.12,561.14,560.71,560.9,116.938,2025-04-08 03:55:59.999,65595.63423,441,35.438,19878.2032,0
16076,2025-04-08 03:56:00,560.9,561.06,560.84,560.99,75.781,2025-04-08 03:56:59.999,42511.45846,380,52.152,29255.75566,0
16077,2025-04-08 03:57:00,560.98,561.06,560.83,561.01,92.18,2025-04-08 03:57:59.999,51703.06492,325,55.261,30995.99832,0
16078,2025-04-08 03:58:00,561.02,561.75,561.02,561.75,72.647,2025-04-08 03:58:59.999,40784.33515,499,60.102,33739.80736,0
16079,2025-04-08 03:59:00,561.75,561.75,561.56,561.69,41.387,2025-04-08 03:59:59.999,23244.42478,266,29.86,16769.88996,0
16080,2025-04-08 04:00:00,561.68,562.2,561.68,561.95,126.124,2025-04-08 04:00:59.999,70867.09655,725,108.459,60939.32006,0
16081,2025-04-08 04:01:00,561.95,562.3,561.94,562.3,123.18,2025-04-08 04:01:59.999,69253.13984,409,113.936,64055.9994,0
16082,2025-04-08 04:02:00,562.3,562.33,561.71,561.72,100.698,2025-04-08 04:02:59.999,56588.05673,512,26.409,14838.30357,0
16083,2025-04-08 04:03:00,561.71,561.96,561.51,561.95,117.071,2025-04-08 04:03:59.999,65754.27103,474,64.5,36230.35726,0
16084,2025-04-08 04:04:00,561.96,561.96,561.61,561.76,107.709,2025-04-08 04:04:59.999,60505.21556,603,85.625,48098.93282,0
16085,2025-04-08 04:05:00,561.76,561.89,561.7,561.77,106.48,2025-04-08 04:05:59.999,59816.02296,437,86.31,48485.10697,0
16086,2025-04-08 04:06:00,561.77,562.17,561.76,562.08,136.478,2025-04-08 04:06:59.999,76691.23431,635,97.211,54625.95456,0
16087,2025-04-08 04:07:00,562.08,562.67,562.08,562.51,128.354,2025-04-08 04:07:59.999,72203.497,658,71.646,40298.48089,0
16088,2025-04-08 04:08:00,562.52,562.52,562.4,562.42,42.398,2025-04-08 04:08:59.999,23846.82293,286,23.207,13052.09247,0
16089,2025-04-08 04:09:00,562.42,562.69,562.42,562.57,71.494,2025-04-08 04:09:59.999,40221.89829,484,51.87,29180.46056,0
16090,2025-04-08 04:10:00,562.57,562.66,562.56,562.66,35.416,2025-04-08 04:10:59.999,19925.23993,253,31.474,17707.43585,0
16091,2025-04-08 04:11:00,562.66,563.11,562.66,563.11,87.246,2025-04-08 04:11:59.999,49111.53117,601,76.576,43104.93022,0
16092,2025-04-08 04:12:00,563.1,563.4,563.1,563.31,205.155,2025-04-08 04:12:59.999,115550.68511,913,171.982,96865.15999,0
16093,2025-04-08 04:13:00,563.32,563.49,563.28,563.49,71.452,2025-04-08 04:13:59.999,40252.3673,347,54.664,30795.3652,0
16094,2025-04-08 04:14:00,563.49,563.54,563.33,563.33,106.175,2025-04-08 04:14:59.999,59825.83501,448,72.579,40895.92432,0
16095,2025-04-08 04:15:00,563.33,563.47,563.08,563.08,176.472,2025-04-08 04:15:59.999,99404.55137,692,86.523,48738.15665,0
16096,2025-04-08 04:16:00,563.07,563.2,562.8,562.81,184.041,2025-04-08 04:16:59.999,103618.24883,701,24.081,13558.70436,0
16097,2025-04-08 04:17:00,562.81,562.89,562.74,562.74,70.519,2025-04-08 04:17:59.999,39691.06078,416,47.405,26681.79669,0
16098,2025-04-08 04:18:00,562.75,563.28,562.75,563.19,135.759,2025-04-08 04:18:59.999,76421.27032,550,87.156,49063.62697,0
16099,2025-04-08 04:19:00,563.19,563.52,563.18,563.34,82.98,2025-04-08 04:19:59.999,46746.28473,510,43.603,24563.98329,0
16100,2025-04-08 04:20:00,563.34,563.46,563.18,563.45,49.512,2025-04-08 04:20:59.999,27888.18102,540,36.162,20368.83068,0
16101,2025-04-08 04:21:00,563.46,563.59,563.32,563.57,78.744,2025-04-08 04:21:59.999,44372.20828,518,44.688,25179.69055,0
16102,2025-04-08 04:22:00,563.57,563.75,563.5,563.74,53.266,2025-04-08 04:22:59.999,30024.14797,530,37.873,21347.20223,0
16103,2025-04-08 04:23:00,563.75,564.0,563.74,563.87,116.322,2025-04-08 04:23:59.999,65595.61107,459,72.947,41134.1817,0
16104,2025-04-08 04:24:00,563.87,563.87,563.49,563.71,313.657,2025-04-08 04:24:59.999,176808.20793,742,85.415,48147.20131,0
16105,2025-04-08 04:25:00,563.71,564.19,563.7,564.1,314.075,2025-04-08 04:25:59.999,177132.38018,531,283.672,159982.88023,0
16106,2025-04-08 04:26:00,564.1,564.68,564.1,564.67,107.863,2025-04-08 04:26:59.999,60862.32576,666,88.505,49941.23208,0
16107,2025-04-08 04:27:00,564.68,564.98,564.67,564.86,177.392,2025-04-08 04:27:59.999,100197.10829,675,73.667,41606.56738,0
16108,2025-04-08 04:28:00,564.86,566.0,564.77,565.14,2435.209,2025-04-08 04:28:59.999,1376912.09116,2776,2174.09,1229299.95579,0
16109,2025-04-08 04:29:00,565.14,565.43,565.13,565.21,96.541,2025-04-08 04:29:59.999,54572.6255,840,44.772,25308.00021,0
16110,2025-04-08 04:30:00,565.21,565.24,564.9,564.95,83.392,2025-04-08 04:30:59.999,47117.21102,756,35.274,19928.79756,0
16111,2025-04-08 04:31:00,564.95,564.95,564.25,564.37,92.025,2025-04-08 04:31:59.999,51963.24423,905,24.291,13711.78636,0
16112,2025-04-08 04:32:00,564.37,564.55,564.26,564.4,130.317,2025-04-08 04:32:59.999,73547.20116,610,114.614,64683.89948,0
16113,2025-04-08 04:33:00,564.4,564.7,563.8,563.81,529.752,2025-04-08 04:33:59.999,298986.47417,1384,104.898,59192.11305,0
16114,2025-04-08 04:34:00,563.81,563.81,563.33,563.6,206.557,2025-04-08 04:34:59.999,116393.75249,803,62.306,35113.29628,0
16115,2025-04-08 04:35:00,563.6,563.62,562.72,563.2,1277.858,2025-04-08 04:35:59.999,719601.34526,1419,195.786,110275.35221,0
16116,2025-04-08 04:36:00,563.19,563.82,562.97,563.82,178.233,2025-04-08 04:36:59.999,100409.846,827,156.039,87908.85283,0
16117,2025-04-08 04:37:00,563.82,564.31,563.81,564.15,109.353,2025-04-08 04:37:59.999,61691.28333,673,64.79,36548.27919,0
16118,2025-04-08 04:38:00,564.15,564.68,564.14,564.59,62.155,2025-04-08 04:38:59.999,35086.21421,523,43.176,24371.39696,0
16119,2025-04-08 04:39:00,564.58,564.66,564.5,564.65,138.823,2025-04-08 04:39:59.999,78368.9375,364,123.823,69900.43177,0
16120,2025-04-08 04:40:00,564.65,565.04,564.6,564.81,315.266,2025-04-08 04:40:59.999,178064.6559,906,223.581,126286.51609,0
16121,2025-04-08 04:41:00,564.82,564.93,564.64,564.82,104.765,2025-04-08 04:41:59.999,59166.52163,494,79.345,44809.17995,0
16122,2025-04-08 04:42:00,564.81,565.06,564.56,565.0,98.524,2025-04-08 04:42:59.999,55645.88112,695,57.114,32258.43338,0
16123,2025-04-08 04:43:00,565.01,565.06,564.6,564.6,67.826,2025-04-08 04:43:59.999,38308.25188,495,48.779,27549.33726,0
16124,2025-04-08 04:44:00,564.61,564.61,564.14,564.17,69.524,2025-04-08 04:44:59.999,39235.50774,460,12.12,6838.68554,0
16125,2025-04-08 04:45:00,564.17,564.17,563.8,563.85,456.049,2025-04-08 04:45:59.999,257193.84466,626,31.671,17857.6828,0
16126,2025-04-08 04:46:00,563.85,564.0,563.8,563.88,67.452,2025-04-08 04:46:59.999,38033.69902,532,31.978,18030.80687,0
16127,2025-04-08 04:47:00,563.88,564.0,563.81,563.98,41.512,2025-04-08 04:47:59.999,23408.9184,408,26.619,15011.19379,0
16128,2025-04-08 04:48:00,563.97,564.4,563.97,564.39,66.482,2025-04-08 04:48:59.999,37510.61165,671,46.645,26317.76325,0
16129,2025-04-08 04:49:00,564.4,565.19,564.4,564.8,161.725,2025-04-08 04:49:59.999,91350.31982,951,131.989,74551.90417,0
16130,2025-04-08 04:50:00,564.8,564.8,564.4,564.52,43.003,2025-04-08 04:50:59.999,24279.61919,594,29.149,16457.41116,0
16131,2025-04-08 04:51:00,564.53,564.8,564.41,564.79,50.804,2025-04-08 04:51:59.999,28681.61478,454,46.574,26293.4643,0
16132,2025-04-08 04:52:00,564.8,565.07,564.8,565.07,57.311,2025-04-08 04:52:59.999,32378.54979,557,40.887,23099.17615,0
16133,2025-04-08 04:53:00,565.06,565.07,564.73,564.79,43.66,2025-04-08 04:53:59.999,24662.43756,572,20.683,11682.22043,0
16134,2025-04-08 04:54:00,564.79,564.94,564.59,564.75,76.462,2025-04-08 04:54:59.999,43185.6535,522,33.765,19069.14447,0
16135,2025-04-08 04:55:00,564.75,564.86,564.5,564.81,38.764,2025-04-08 04:55:59.999,21890.89944,541,17.74,10018.1496,0
16136,2025-04-08 04:56:00,564.81,565.0,564.71,564.91,46.793,2025-04-08 04:56:59.999,26433.61878,446,34.047,19233.33506,0
16137,2025-04-08 04:57:00,564.91,565.3,564.82,565.22,69.416,2025-04-08 04:57:59.999,39219.79701,564,35.601,20114.68174,0
16138,2025-04-08 04:58:00,565.22,565.22,564.93,564.98,46.678,2025-04-08 04:58:59.999,26374.87133,448,27.592,15590.36478,0
16139,2025-04-08 04:59:00,564.97,564.98,564.82,564.87,55.611,2025-04-08 04:59:59.999,31414.87038,433,24.096,13611.65099,0
16140,2025-04-08 05:00:00,564.88,565.3,564.83,565.3,105.615,2025-04-08 05:00:59.999,59682.20433,706,101.554,57387.51274,0
16141,2025-04-08 05:01:00,565.3,565.53,565.0,565.05,293.707,2025-04-08 05:01:59.999,166014.71324,917,172.431,97474.25464,0
16142,2025-04-08 05:02:00,565.05,565.05,564.0,564.35,326.264,2025-04-08 05:02:59.999,184108.90418,762,85.055,47993.44833,0
16143,2025-04-08 05:03:00,564.35,564.35,563.98,563.99,52.575,2025-04-08 05:03:59.999,29653.83875,355,37.024,20881.6141,0
16144,2025-04-08 05:04:00,563.99,563.99,563.91,563.92,34.423,2025-04-08 05:04:59.999,19413.27977,255,10.067,5677.42915,0
16145,2025-04-08 05:05:00,563.92,563.92,563.55,563.71,521.828,2025-04-08 05:05:59.999,294186.7209,605,116.728,65795.99679,0
16146,2025-04-08 05:06:00,563.72,563.89,563.51,563.89,187.094,2025-04-08 05:06:59.999,105463.4585,752,137.949,77760.86819,0
16147,2025-04-08 05:07:00,563.9,563.97,563.76,563.89,35.251,2025-04-08 05:07:59.999,19876.88086,406,10.8,6089.49184,0
16148,2025-04-08 05:08:00,563.9,563.9,563.44,563.45,140.381,2025-04-08 05:08:59.999,79138.02547,517,31.198,17590.40037,0
16149,2025-04-08 05:09:00,563.45,563.64,563.27,563.64,99.068,2025-04-08 05:09:59.999,55814.98758,619,44.28,24948.77434,0
16150,2025-04-08 05:10:00,563.65,563.66,563.5,563.58,35.518,2025-04-08 05:10:59.999,20016.0874,344,14.52,8182.87234,0
16151,2025-04-08 05:11:00,563.59,563.77,563.46,563.61,53.939,2025-04-08 05:11:59.999,30399.29321,502,11.652,6566.85152,0
16152,2025-04-08 05:12:00,563.61,563.62,563.1,563.27,91.123,2025-04-08 05:12:59.999,51331.05558,595,34.492,19428.59654,0
16153,2025-04-08 05:13:00,563.28,563.4,563.17,563.17,34.392,2025-04-08 05:13:59.999,19372.41595,396,15.557,8763.51929,0
16154,2025-04-08 05:14:00,563.17,563.18,562.7,562.9,61.105,2025-04-08 05:14:59.999,34395.65354,699,12.517,7044.91251,0
16155,2025-04-08 05:15:00,562.91,563.03,562.68,563.0,38.307,2025-04-08 05:15:59.999,21560.99758,640,22.796,12830.58085,0
16156,2025-04-08 05:16:00,563.0,563.0,562.31,562.31,82.293,2025-04-08 05:16:59.999,46292.22872,743,29.277,16467.29466,0
16157,2025-04-08 05:17:00,562.31,562.31,562.06,562.22,98.77,2025-04-08 05:17:59.999,55524.89444,551,39.58,22250.62908,0
16158,2025-04-08 05:18:00,562.23,562.23,561.93,562.0,55.209,2025-04-08 05:18:59.999,31030.80678,653,18.473,10382.63134,0
16159,2025-04-08 05:19:00,562.0,562.38,561.99,562.38,35.989,2025-04-08 05:19:59.999,20233.57879,416,23.393,13151.20037,0
16160,2025-04-08 05:20:00,562.38,562.82,562.38,562.61,54.022,2025-04-08 05:20:59.999,30396.64609,672,41.928,23590.95085,0
16161,2025-04-08 05:21:00,562.61,562.7,562.26,562.35,119.302,2025-04-08 05:21:59.999,67096.08022,710,61.482,34577.28881,0
16162,2025-04-08 05:22:00,562.35,562.53,562.0,562.01,71.042,2025-04-08 05:22:59.999,39949.31995,560,23.403,13161.06787,0
16163,2025-04-08 05:23:00,562.01,562.01,561.8,561.85,75.647,2025-04-08 05:23:59.999,42503.44441,497,41.23,23165.35962,0
16164,2025-04-08 05:24:00,561.84,562.1,561.79,562.1,48.056,2025-04-08 05:24:59.999,27003.58023,468,32.325,18163.91521,0
16165,2025-04-08 05:25:00,562.1,562.1,561.65,561.76,63.21,2025-04-08 05:25:59.999,35513.2072,630,13.012,7309.80471,0
16166,2025-04-08 05:26:00,561.76,561.83,561.61,561.68,51.825,2025-04-08 05:26:59.999,29109.51845,518,22.32,12536.69718,0
16167,2025-04-08 05:27:00,561.69,561.9,561.68,561.84,44.617,2025-04-08 05:27:59.999,25066.60308,552,32.524,18272.32135,0
16168,2025-04-08 05:28:00,561.84,561.84,561.4,561.54,50.877,2025-04-08 05:28:59.999,28570.94325,607,12.786,7179.65821,0
16169,2025-04-08 05:29:00,561.55,561.55,561.43,561.5,31.289,2025-04-08 05:29:59.999,17567.94121,370,9.826,5517.08219,0
16170,2025-04-08 05:30:00,561.49,561.82,561.49,561.71,53.885,2025-04-08 05:30:59.999,30264.03481,738,32.384,18187.4507,0
16171,2025-04-08 05:31:00,561.72,562.3,561.71,562.22,49.514,2025-04-08 05:31:59.999,27829.81094,556,21.955,12339.21979,0
16172,2025-04-08 05:32:00,562.22,562.41,561.99,562.0,56.432,2025-04-08 05:32:59.999,31727.20833,554,26.65,14983.16126,0
16173,2025-04-08 05:33:00,561.99,562.09,561.7,562.08,80.248,2025-04-08 05:33:59.999,45091.23829,840,49.642,27894.07507,0
16174,2025-04-08 05:34:00,562.08,562.4,562.08,562.11,84.866,2025-04-08 05:34:59.999,47715.01032,663,48.065,27023.56245,0
16175,2025-04-08 05:35:00,562.11,562.83,562.11,562.83,62.472,2025-04-08 05:35:59.999,35143.62665,685,48.316,27180.12838,0
16176,2025-04-08 05:36:00,562.82,562.83,562.6,562.65,22.237,2025-04-08 05:36:59.999,12512.90489,435,8.825,4965.71929,0
16177,2025-04-08 05:37:00,562.66,562.94,562.63,562.94,22.53,2025-04-08 05:37:59.999,12678.5971,450,13.061,7350.29587,0
16178,2025-04-08 05:38:00,562.94,563.11,562.93,563.01,149.814,2025-04-08 05:38:59.999,84349.77121,422,129.401,72856.59118,0
16179,2025-04-08 05:39:00,563.01,563.2,562.8,563.13,203.3,2025-04-08 05:39:59.999,114457.85515,623,186.268,104870.07246,0
16180,2025-04-08 05:40:00,563.12,563.18,562.5,562.51,150.607,2025-04-08 05:40:59.999,84759.78196,763,38.437,21626.91102,0
16181,2025-04-08 05:41:00,562.5,562.51,562.2,562.37,60.015,2025-04-08 05:41:59.999,33744.70598,497,39.215,22047.97509,0
16182,2025-04-08 05:42:00,562.37,562.37,562.2,562.33,37.396,2025-04-08 05:42:59.999,21026.66616,467,18.139,10198.90254,0
16183,2025-04-08 05:43:00,562.33,562.33,562.0,562.06,66.546,2025-04-08 05:43:59.999,37406.33354,433,35.145,19755.52319,0
16184,2025-04-08 05:44:00,562.05,562.57,562.05,562.51,46.248,2025-04-08 05:44:59.999,26011.69467,426,37.312,20985.63409,0
16185,2025-04-08 05:45:00,562.5,562.61,562.25,562.26,82.719,2025-04-08 05:45:59.999,46530.0819,543,19.729,11097.19958,0
16186,2025-04-08 05:46:00,562.26,562.6,562.25,562.41,57.251,2025-04-08 05:46:59.999,32193.78382,483,48.543,27296.46191,0
16187,2025-04-08 05:47:00,562.4,562.81,562.32,562.32,71.674,2025-04-08 05:47:59.999,40326.94332,548,48.39,27228.90193,0
16188,2025-04-08 05:48:00,562.33,562.5,562.25,562.4,71.818,2025-04-08 05:48:59.999,40386.0957,484,33.969,19101.53973,0
16189,2025-04-08 05:49:00,562.4,562.4,562.26,562.4,48.144,2025-04-08 05:49:59.999,27071.21416,362,39.536,22230.68257,0
16190,2025-04-08 05:50:00,562.4,562.66,562.3,562.66,34.776,2025-04-08 05:50:59.999,19560.70043,529,22.126,12446.49056,0
16191,2025-04-08 05:51:00,562.66,563.26,562.65,563.2,73.091,2025-04-08 05:51:59.999,41152.02623,656,53.68,30221.22955,0
16192,2025-04-08 05:52:00,563.19,563.44,563.17,563.35,43.846,2025-04-08 05:52:59.999,24700.01461,489,22.989,12950.14597,0
16193,2025-04-08 05:53:00,563.36,563.4,563.1,563.39,38.277,2025-04-08 05:53:59.999,21560.60913,501,24.288,13681.23844,0
16194,2025-04-08 05:54:00,563.4,563.79,563.4,563.52,96.793,2025-04-08 05:54:59.999,54551.68429,704,58.535,32987.7253,0
16195,2025-04-08 05:55:00,563.53,563.53,563.27,563.27,25.71,2025-04-08 05:55:59.999,14484.52146,327,9.139,5149.13547,0
16196,2025-04-08 05:56:00,563.27,563.52,563.18,563.4,38.119,2025-04-08 05:56:59.999,21474.06748,375,31.235,17595.91278,0
16197,2025-04-08 05:57:00,563.41,563.6,563.36,563.41,42.211,2025-04-08 05:57:59.999,23784.02247,382,30.97,17449.3203,0
16198,2025-04-08 05:58:00,563.41,563.7,563.41,563.67,91.26,2025-04-08 05:58:59.999,51433.44499,374,86.425,48708.16551,0
16199,2025-04-08 05:59:00,563.66,563.85,563.66,563.71,48.18,2025-04-08 05:59:59.999,27162.12714,331,27.675,15602.17517,0
16200,2025-04-08 06:00:00,563.7,563.7,562.68,562.69,131.608,2025-04-08 06:00:59.999,74110.92942,1250,50.797,28601.35894,0
16201,2025-04-08 06:01:00,562.69,562.89,562.45,562.51,161.918,2025-04-08 06:01:59.999,91107.97614,1091,60.91,34272.34852,0
16202,2025-04-08 06:02:00,562.51,562.53,562.0,562.12,347.432,2025-04-08 06:02:59.999,195372.78792,1189,101.222,56918.19077,0
16203,2025-04-08 06:03:00,562.13,562.2,561.7,561.86,130.364,2025-04-08 06:03:59.999,73241.83395,670,84.09,47244.30471,0
16204,2025-04-08 06:04:00,561.87,562.01,561.8,561.85,92.28,2025-04-08 06:04:59.999,51851.82395,490,70.282,39491.55336,0
16205,2025-04-08 06:05:00,561.85,561.92,561.7,561.87,69.087,2025-04-08 06:05:59.999,38813.88811,606,34.466,19362.93608,0
16206,2025-04-08 06:06:00,561.86,561.91,561.1,561.11,1004.246,2025-04-08 06:06:59.999,564042.56468,1126,116.166,65253.15357,0
16207,2025-04-08 06:07:00,561.11,561.17,560.77,561.01,146.408,2025-04-08 06:07:59.999,82128.65871,1113,95.964,53830.10986,0
16208,2025-04-08 06:08:00,561.01,561.11,560.55,560.84,82.523,2025-04-08 06:08:59.999,46276.90607,996,42.599,23888.01453,0
16209,2025-04-08 06:09:00,560.84,561.0,560.79,560.86,101.686,2025-04-08 06:09:59.999,57034.67914,864,71.182,39924.68523,0
16210,2025-04-08 06:10:00,560.86,561.39,560.85,561.23,102.499,2025-04-08 06:10:59.999,57514.7948,831,78.296,43933.94945,0
16211,2025-04-08 06:11:00,561.23,561.33,560.89,561.0,65.212,2025-04-08 06:11:59.999,36589.89386,475,41.789,23447.79704,0
16212,2025-04-08 06:12:00,561.0,561.0,560.35,560.65,199.806,2025-04-08 06:12:59.999,112008.21488,986,154.098,86384.8206,0
16213,2025-04-08 06:13:00,560.65,561.0,560.64,560.99,88.185,2025-04-08 06:13:59.999,49461.31103,725,55.366,31053.15939,0
16214,2025-04-08 06:14:00,560.99,561.1,560.7,561.1,139.315,2025-04-08 06:14:59.999,78143.79754,788,115.209,64622.75087,0
16215,2025-04-08 06:15:00,561.09,561.3,560.8,560.8,326.91,2025-04-08 06:15:59.999,183428.73535,979,68.909,38660.26973,0
16216,2025-04-08 06:16:00,560.8,560.81,560.34,560.35,152.601,2025-04-08 06:16:59.999,85524.26907,634,55.773,31257.61892,0
16217,2025-04-08 06:17:00,560.34,560.7,560.13,560.61,118.641,2025-04-08 06:17:59.999,66489.96237,705,88.207,49434.52196,0
16218,2025-04-08 06:18:00,560.61,560.61,559.0,559.51,1732.451,2025-04-08 06:18:59.999,969179.83917,2117,234.657,131291.85966,0
16219,2025-04-08 06:19:00,559.5,559.9,559.5,559.9,260.982,2025-04-08 06:19:59.999,146060.77941,742,139.33,77976.18268,0
16220,2025-04-08 06:20:00,559.9,560.29,559.68,560.12,109.223,2025-04-08 06:20:59.999,61156.2658,867,64.199,35945.79161,0
16221,2025-04-08 06:21:00,560.12,560.29,559.92,559.98,71.084,2025-04-08 06:21:59.999,39817.08902,602,44.729,25054.74513,0
16222,2025-04-08 06:22:00,559.99,559.99,559.56,559.62,56.253,2025-04-08 06:22:59.999,31490.73248,496,38.445,21522.79909,0
16223,2025-04-08 06:23:00,559.63,560.12,559.54,560.12,47.658,2025-04-08 06:23:59.999,26681.09034,642,34.465,19295.7301,0
16224,2025-04-08 06:24:00,560.12,560.14,559.95,560.06,50.163,2025-04-08 06:24:59.999,28094.33541,507,23.845,13354.43889,0
16225,2025-04-08 06:25:00,560.06,560.28,559.9,560.28,38.846,2025-04-08 06:25:59.999,21756.59696,572,23.529,13177.84284,0
16226,2025-04-08 06:26:00,560.28,560.36,559.8,559.8,42.621,2025-04-08 06:26:59.999,23870.57437,641,12.815,7177.89251,0
16227,2025-04-08 06:27:00,559.8,559.81,559.6,559.71,56.566,2025-04-08 06:27:59.999,31660.93726,520,45.339,25377.24029,0
16228,2025-04-08 06:28:00,559.71,559.76,559.44,559.65,73.609,2025-04-08 06:28:59.999,41188.08588,568,12.621,7062.87671,0
16229,2025-04-08 06:29:00,559.66,560.16,559.65,560.03,55.637,2025-04-08 06:29:59.999,31153.17652,425,37.082,20763.33197,0
16230,2025-04-08 06:30:00,560.02,560.4,559.9,560.27,94.733,2025-04-08 06:30:59.999,53066.70927,823,53.084,29736.20787,0
16231,2025-04-08 06:31:00,560.27,560.69,560.2,560.69,37.789,2025-04-08 06:31:59.999,21175.61618,525,29.904,16757.61829,0
16232,2025-04-08 06:32:00,560.7,560.7,560.13,560.14,53.075,2025-04-08 06:32:59.999,29739.8409,432,13.146,7367.11031,0
16233,2025-04-08 06:33:00,560.13,560.14,559.21,559.31,91.936,2025-04-08 06:33:59.999,51446.12691,859,20.754,11617.36456,0
16234,2025-04-08 06:34:00,559.31,559.4,559.15,559.23,83.84,2025-04-08 06:34:59.999,46891.84664,506,27.424,15337.62443,0
16235,2025-04-08 06:35:00,559.23,559.43,559.04,559.33,53.313,2025-04-08 06:35:59.999,29817.31611,634,30.45,17030.16976,0
16236,2025-04-08 06:36:00,559.33,559.45,558.98,559.3,188.7,2025-04-08 06:36:59.999,105508.46453,653,43.171,24142.91642,0
16237,2025-04-08 06:37:00,559.31,559.37,558.97,559.36,35.459,2025-04-08 06:37:59.999,19828.73022,729,18.304,10235.55421,0
16238,2025-04-08 06:38:00,559.36,559.36,558.91,558.91,176.072,2025-04-08 06:38:59.999,98437.8895,644,37.116,20749.71518,0
16239,2025-04-08 06:39:00,558.91,559.0,558.8,559.0,92.213,2025-04-08 06:39:59.999,51537.71752,414,84.823,47407.5781,0
16240,2025-04-08 06:40:00,559.0,559.11,558.71,558.9,477.66,2025-04-08 06:40:59.999,266986.73743,883,360.541,201536.83604,0
16241,2025-04-08 06:41:00,558.9,559.39,558.9,559.32,115.861,2025-04-08 06:41:59.999,64794.20637,746,49.953,27933.75069,0
16242,2025-04-08 06:42:00,559.32,559.32,559.0,559.23,54.926,2025-04-08 06:42:59.999,30710.88429,530,23.891,13357.46003,0
16243,2025-04-08 06:43:00,559.24,559.7,559.23,559.43,96.279,2025-04-08 06:43:59.999,53869.23447,686,61.266,34278.09937,0
16244,2025-04-08 06:44:00,559.43,559.56,559.38,559.54,39.441,2025-04-08 06:44:59.999,22066.30705,447,22.968,12850.66001,0
16245,2025-04-08 06:45:00,559.53,559.6,559.3,559.32,60.289,2025-04-08 06:45:59.999,33726.49045,535,39.709,22213.40885,0
16246,2025-04-08 06:46:00,559.32,559.41,558.9,558.95,85.631,2025-04-08 06:46:59.999,47884.80547,531,50.905,28463.89378,0
16247,2025-04-08 06:47:00,558.96,559.0,558.74,558.85,100.109,2025-04-08 06:47:59.999,55946.88497,602,36.004,20120.17936,0
16248,2025-04-08 06:48:00,558.85,558.9,558.6,558.83,78.759,2025-04-08 06:48:59.999,44002.71496,602,49.653,27740.05199,0
16249,2025-04-08 06:49:00,558.84,558.84,558.71,558.77,59.507,2025-04-08 06:49:59.999,33251.6786,421,18.417,10291.38148,0
16250,2025-04-08 06:50:00,558.78,558.78,558.5,558.68,56.188,2025-04-08 06:50:59.999,31387.72649,716,18.259,10199.88893,0
16251,2025-04-08 06:51:00,558.67,558.67,558.43,558.43,177.372,2025-04-08 06:51:59.999,99063.16269,492,18.268,10203.02225,0
16252,2025-04-08 06:52:00,558.44,558.85,558.3,558.77,68.484,2025-04-08 06:52:59.999,38258.72208,688,39.594,22118.6165,0
16253,2025-04-08 06:53:00,558.77,558.78,558.5,558.6,48.316,2025-04-08 06:53:59.999,26990.04337,533,22.712,12687.30732,0
16254,2025-04-08 06:54:00,558.59,558.6,558.3,558.4,57.04,2025-04-08 06:54:59.999,31850.43368,477,20.269,11317.66252,0
16255,2025-04-08 06:55:00,558.4,558.4,557.84,557.86,91.669,2025-04-08 06:55:59.999,51155.12378,758,17.846,9958.70488,0
16256,2025-04-08 06:56:00,557.86,558.4,557.81,558.4,56.108,2025-04-08 06:56:59.999,31316.56399,539,49.715,27748.76095,0
16257,2025-04-08 06:57:00,558.4,558.4,557.97,557.98,37.001,2025-04-08 06:57:59.999,20655.55943,425,12.874,7186.56189,0
16258,2025-04-08 06:58:00,557.97,558.2,557.78,558.19,105.98,2025-04-08 06:58:59.999,59138.95419,558,67.025,37398.12111,0
16259,2025-04-08 06:59:00,558.18,558.19,558.0,558.0,65.319,2025-04-08 06:59:59.999,36454.23684,316,47.458,26486.15483,0
16260,2025-04-08 07:00:00,558.01,558.1,557.6,558.1,130.8,2025-04-08 07:00:59.999,72966.44172,996,109.281,60961.92027,0
16261,2025-04-08 07:01:00,558.09,558.45,558.07,558.45,62.911,2025-04-08 07:01:59.999,35120.86432,560,47.479,26506.14613,0
16262,2025-04-08 07:02:00,558.44,558.78,558.43,558.77,46.358,2025-04-08 07:02:59.999,25896.13442,426,35.492,19825.75768,0
16263,2025-04-08 07:03:00,558.78,558.78,558.4,558.41,25.637,2025-04-08 07:03:59.999,14320.65405,278,12.585,7030.03067,0
16264,2025-04-08 07:04:00,558.41,558.41,557.6,557.67,110.545,2025-04-08 07:04:59.999,61680.33231,613,42.212,23552.38784,0
16265,2025-04-08 07:05:00,557.68,557.68,557.16,557.39,140.806,2025-04-08 07:05:59.999,78471.76545,631,85.503,47648.82988,0
16266,2025-04-08 07:06:00,557.38,557.39,556.9,556.91,82.016,2025-04-08 07:06:59.999,45686.51301,510,22.357,12455.5047,0
16267,2025-04-08 07:07:00,556.91,556.91,556.59,556.6,127.914,2025-04-08 07:07:59.999,71212.33128,690,31.909,17764.80729,0
16268,2025-04-08 07:08:00,556.6,556.8,556.4,556.78,161.852,2025-04-08 07:08:59.999,90072.65864,763,118.38,65879.06653,0
16269,2025-04-08 07:09:00,556.77,556.87,556.77,556.87,44.854,2025-04-08 07:09:59.999,24975.16489,432,31.468,17521.56328,0
16270,2025-04-08 07:10:00,556.87,556.94,556.78,556.89,115.602,2025-04-08 07:10:59.999,64371.56365,919,86.45,48139.08714,0
16271,2025-04-08 07:11:00,556.9,557.4,556.83,557.4,54.283,2025-04-08 07:11:59.999,30242.36199,487,40.513,22570.47519,0
16272,2025-04-08 07:12:00,557.39,557.5,557.2,557.2,95.927,2025-04-08 07:12:59.999,53464.10548,500,20.223,11271.53583,0
16273,2025-04-08 07:13:00,557.21,557.5,557.1,557.5,53.152,2025-04-08 07:13:59.999,29618.80234,499,29.356,16359.24146,0
16274,2025-04-08 07:14:00,557.5,557.7,557.3,557.5,51.896,2025-04-08 07:14:59.999,28931.92803,570,37.714,21024.96843,0
16275,2025-04-08 07:15:00,557.5,557.92,557.49,557.79,43.798,2025-04-08 07:15:59.999,24426.7615,491,34.849,19435.75075,0
16276,2025-04-08 07:16:00,557.79,557.79,557.4,557.56,85.261,2025-04-08 07:16:59.999,47539.23437,607,55.896,31166.06232,0
16277,2025-04-08 07:17:00,557.55,557.56,557.14,557.19,58.94,2025-04-08 07:17:59.999,32844.71815,593,30.286,16876.83141,0
16278,2025-04-08 07:18:00,557.18,557.83,557.14,557.77,152.75,2025-04-08 07:18:59.999,85137.03145,789,131.929,73528.67107,0
16279,2025-04-08 07:19:00,557.76,557.76,557.14,557.15,42.102,2025-04-08 07:19:59.999,23467.71379,463,9.197,5126.04899,0
16280,2025-04-08 07:20:00,557.15,557.59,556.9,557.59,116.816,2025-04-08 07:20:59.999,65108.16342,603,68.923,38417.79282,0
16281,2025-04-08 07:21:00,557.6,558.5,557.6,558.5,112.959,2025-04-08 07:21:59.999,63012.76902,827,57.267,31952.90716,0
16282,2025-04-08 07:22:00,558.5,558.74,558.39,558.47,59.114,2025-04-08 07:22:59.999,33018.30666,474,28.579,15964.68659,0
16283,2025-04-08 07:23:00,558.47,558.53,558.2,558.26,80.69,2025-04-08 07:23:59.999,45051.90924,399,37.372,20869.1504,0
16284,2025-04-08 07:24:00,558.26,558.26,558.0,558.03,41.661,2025-04-08 07:24:59.999,23249.25148,366,29.178,16282.22822,0
16285,2025-04-08 07:25:00,558.03,558.21,558.02,558.16,53.923,2025-04-08 07:25:59.999,30093.98475,467,43.466,24257.7311,0
16286,2025-04-08 07:26:00,558.15,558.25,558.13,558.15,56.411,2025-04-08 07:26:59.999,31486.91372,345,30.652,17108.96609,0
16287,2025-04-08 07:27:00,558.15,558.49,558.14,558.22,77.537,2025-04-08 07:27:59.999,43294.31085,817,43.887,24504.27693,0
16288,2025-04-08 07:28:00,558.22,558.3,558.1,558.3,124.534,2025-04-08 07:28:59.999,69510.91653,420,104.933,58570.66943,0
16289,2025-04-08 07:29:00,558.3,558.58,558.3,558.53,117.984,2025-04-08 07:29:59.999,65886.74496,499,83.614,46692.21472,0
16290,2025-04-08 07:30:00,558.53,558.53,558.22,558.47,88.381,2025-04-08 07:30:59.999,49351.047,828,40.657,22700.30333,0
16291,2025-04-08 07:31:00,558.48,558.48,558.09,558.15,105.795,2025-04-08 07:31:59.999,59067.4441,428,23.878,13329.64158,0
16292,2025-04-08 07:32:00,558.15,558.5,558.08,558.46,54.38,2025-04-08 07:32:59.999,30355.77139,432,34.869,19465.05692,0
16293,2025-04-08 07:33:00,558.46,558.92,558.46,558.92,211.589,2025-04-08 07:33:59.999,118216.87629,688,192.342,107463.14648,0
16294,2025-04-08 07:34:00,558.92,559.0,558.61,558.62,170.549,2025-04-08 07:34:59.999,95307.07196,434,57.662,32225.81598,0
16295,2025-04-08 07:35:00,558.61,558.62,558.08,558.12,98.862,2025-04-08 07:35:59.999,55195.21816,520,42.273,23596.00792,0
16296,2025-04-08 07:36:00,558.12,558.45,557.9,558.34,139.596,2025-04-08 07:36:59.999,77915.9146,631,51.813,28917.5948,0
16297,2025-04-08 07:37:00,558.35,558.5,557.99,558.5,113.826,2025-04-08 07:37:59.999,63538.46203,555,45.637,25474.31598,0
16298,2025-04-08 07:38:00,558.5,558.6,558.49,558.6,34.657,2025-04-08 07:38:59.999,19356.39949,226,32.541,18174.61881,0
16299,2025-04-08 07:39:00,558.6,558.8,558.35,558.77,166.788,2025-04-08 07:39:59.999,93157.81875,584,67.248,37565.39255,0
16300,2025-04-08 07:40:00,558.77,558.94,558.71,558.94,156.919,2025-04-08 07:40:59.999,87687.80805,576,103.821,58018.50826,0
16301,2025-04-08 07:41:00,558.94,559.3,558.72,559.3,174.635,2025-04-08 07:41:59.999,97611.26649,618,109.538,61231.76271,0
16302,2025-04-08 07:42:00,559.3,559.5,559.29,559.5,171.693,2025-04-08 07:42:59.999,96040.15529,413,112.676,63026.68475,0
16303,2025-04-08 07:43:00,559.5,559.5,559.14,559.15,152.787,2025-04-08 07:43:59.999,85456.85779,409,14.189,7934.28666,0
16304,2025-04-08 07:44:00,559.15,559.23,558.94,559.17,110.649,2025-04-08 07:44:59.999,61861.58714,509,60.514,33831.24408,0
16305,2025-04-08 07:45:00,559.18,559.4,559.1,559.4,208.691,2025-04-08 07:45:59.999,116697.59875,669,94.782,53003.91981,0
16306,2025-04-08 07:46:00,559.4,559.7,559.4,559.7,85.586,2025-04-08 07:46:59.999,47890.55745,438,71.579,40052.32372,0
16307,2025-04-08 07:47:00,559.7,559.98,559.69,559.91,66.657,2025-04-08 07:47:59.999,37319.37182,427,50.117,28058.10811,0
16308,2025-04-08 07:48:00,559.91,559.91,559.22,559.23,242.989,2025-04-08 07:48:59.999,135994.01475,840,75.89,42470.31356,0
16309,2025-04-08 07:49:00,559.22,559.22,558.51,558.51,279.965,2025-04-08 07:49:59.999,156427.25014,857,102.886,57477.70116,0
16310,2025-04-08 07:50:00,558.51,558.51,558.02,558.06,127.635,2025-04-08 07:50:59.999,71237.50305,720,53.399,29801.38161,0
16311,2025-04-08 07:51:00,558.06,558.7,558.05,558.57,124.052,2025-04-08 07:51:59.999,69279.71927,597,70.167,39176.85278,0
16312,2025-04-08 07:52:00,558.58,559.25,558.57,559.25,73.971,2025-04-08 07:52:59.999,41348.62166,510,67.194,37560.49554,0
16313,2025-04-08 07:53:00,559.25,559.41,559.24,559.32,56.377,2025-04-08 07:53:59.999,31532.48671,303,42.021,23503.0685,0
16314,2025-04-08 07:54:00,559.31,559.41,559.31,559.41,68.839,2025-04-08 07:54:59.999,38507.2087,244,66.031,36936.43432,0
16315,2025-04-08 07:55:00,559.4,559.85,559.37,559.85,125.325,2025-04-08 07:55:59.999,70117.25515,555,69.911,39116.6977,0
16316,2025-04-08 07:56:00,559.84,560.25,559.74,560.21,205.935,2025-04-08 07:56:59.999,115317.30278,570,176.926,99077.62737,0
16317,2025-04-08 07:57:00,560.2,560.8,560.1,560.8,919.386,2025-04-08 07:57:59.999,515226.29116,865,671.551,376323.2035,0
16318,2025-04-08 07:58:00,560.8,560.98,560.79,560.86,114.904,2025-04-08 07:58:59.999,64447.87559,410,75.76,42491.15089,0
16319,2025-04-08 07:59:00,560.86,560.86,560.11,560.25,190.167,2025-04-08 07:59:59.999,106579.79567,865,50.429,28260.21503,0
16320,2025-04-08 08:00:00,560.24,560.24,559.74,559.89,86.693,2025-04-08 08:00:59.999,48543.46519,807,59.403,33261.68922,0
16321,2025-04-08 08:01:00,559.89,559.89,559.56,559.67,67.014,2025-04-08 08:01:59.999,37506.53138,542,46.982,26294.03573,0
16322,2025-04-08 08:02:00,559.68,559.8,559.54,559.79,86.858,2025-04-08 08:02:59.999,48611.73743,430,49.093,27475.09795,0
16323,2025-04-08 08:03:00,559.8,559.85,559.41,559.84,37.8,2025-04-08 08:03:59.999,21154.07569,564,18.548,10379.51495,0
16324,2025-04-08 08:04:00,559.85,560.0,559.65,559.66,64.21,2025-04-08 08:04:59.999,35947.85254,476,27.872,15603.9517,0
16325,2025-04-08 08:05:00,559.65,559.65,558.97,558.97,44.847,2025-04-08 08:05:59.999,25080.95048,855,14.372,8038.38966,0
16326,2025-04-08 08:06:00,558.97,559.1,558.6,558.9,91.326,2025-04-08 08:06:59.999,51037.92001,835,67.648,37805.2701,0
16327,2025-04-08 08:07:00,558.9,559.0,558.7,558.7,30.91,2025-04-08 08:07:59.999,17274.15347,456,15.696,8772.01194,0
16328,2025-04-08 08:08:00,558.7,559.0,558.54,558.81,120.473,2025-04-08 08:08:59.999,67304.79961,589,45.713,25538.01391,0
16329,2025-04-08 08:09:00,558.81,558.81,558.33,558.34,33.346,2025-04-08 08:09:59.999,18623.92651,589,15.026,8391.93941,0
16330,2025-04-08 08:10:00,558.33,558.35,557.5,557.65,139.512,2025-04-08 08:10:59.999,77836.06275,1064,34.501,19240.82168,0
16331,2025-04-08 08:11:00,557.65,557.8,557.49,557.79,97.879,2025-04-08 08:11:59.999,54583.03025,461,40.139,22382.54176,0
16332,2025-04-08 08:12:00,557.79,557.8,556.99,557.16,255.732,2025-04-08 08:12:59.999,142517.94414,1104,95.199,53033.25307,0
16333,2025-04-08 08:13:00,557.17,557.31,557.08,557.27,107.546,2025-04-08 08:13:59.999,59923.78482,586,50.052,27888.21943,0
16334,2025-04-08 08:14:00,557.28,557.3,557.12,557.29,43.142,2025-04-08 08:14:59.999,24038.95972,361,23.183,12917.70495,0
16335,2025-04-08 08:15:00,557.29,557.4,557.0,557.4,68.303,2025-04-08 08:15:59.999,38059.68961,493,42.428,23641.44263,0
16336,2025-04-08 08:16:00,557.39,557.4,556.95,557.1,100.774,2025-04-08 08:16:59.999,56139.8879,761,52.837,29434.12169,0
16337,2025-04-08 08:17:00,557.1,557.19,556.91,556.94,66.687,2025-04-08 08:17:59.999,37147.49768,763,23.887,13306.01097,0
16338,2025-04-08 08:18:00,556.94,557.15,556.75,557.15,79.533,2025-04-08 08:18:59.999,44288.91727,656,37.569,20921.9465,0
16339,2025-04-08 08:19:00,557.15,557.15,556.13,556.28,351.493,2025-04-08 08:19:59.999,195578.12737,1095,29.715,16536.34402,0
16340,2025-04-08 08:20:00,556.28,556.62,556.21,556.48,208.967,2025-04-08 08:20:59.999,116292.82058,889,66.846,37199.69546,0
16341,2025-04-08 08:21:00,556.49,556.8,556.34,556.72,207.915,2025-04-08 08:21:59.999,115729.26843,587,153.613,85509.42603,0
16342,2025-04-08 08:22:00,556.73,556.73,556.3,556.31,102.826,2025-04-08 08:22:59.999,57226.39052,488,12.24,6811.0961,0
16343,2025-04-08 08:23:00,556.3,556.31,555.96,556.07,470.208,2025-04-08 08:23:59.999,261506.58165,769,119.722,66583.18493,0
16344,2025-04-08 08:24:00,556.06,556.06,555.73,555.74,251.549,2025-04-08 08:24:59.999,139845.7327,1057,66.667,37056.11588,0
16345,2025-04-08 08:25:00,555.73,555.88,555.43,555.88,206.579,2025-04-08 08:25:59.999,114767.56796,873,83.266,46265.04264,0
16346,2025-04-08 08:26:00,555.88,556.04,555.85,555.88,110.684,2025-04-08 08:26:59.999,61535.35378,470,64.289,35742.47055,0
16347,2025-04-08 08:27:00,555.89,556.05,555.77,556.04,65.013,2025-04-08 08:27:59.999,36141.69964,531,43.543,24207.1144,0
16348,2025-04-08 08:28:00,556.04,556.36,556.0,556.28,138.902,2025-04-08 08:28:59.999,77252.153,562,78.272,43532.18113,0
16349,2025-04-08 08:29:00,556.27,556.28,556.1,556.11,29.578,2025-04-08 08:29:59.999,16449.76085,308,12.725,7076.74661,0
16350,2025-04-08 08:30:00,556.1,556.9,556.1,556.9,219.012,2025-04-08 08:30:59.999,121884.92985,1129,177.167,98594.35641,0
16351,2025-04-08 08:31:00,556.9,556.98,556.65,556.97,230.48,2025-04-08 08:31:59.999,128348.6557,625,52.601,29290.19628,0
16352,2025-04-08 08:32:00,556.98,556.98,556.7,556.71,85.316,2025-04-08 08:32:59.999,47508.6687,411,10.35,5763.35058,0
16353,2025-04-08 08:33:00,556.71,557.02,556.41,557.02,155.41,2025-04-08 08:33:59.999,86522.19401,679,48.375,26932.68073,0
16354,2025-04-08 08:34:00,557.01,557.02,556.41,556.42,95.202,2025-04-08 08:34:59.999,53003.96623,512,30.997,17262.90022,0
16355,2025-04-08 08:35:00,556.42,556.69,556.41,556.69,55.191,2025-04-08 08:35:59.999,30718.21838,474,19.45,10825.49315,0
16356,2025-04-08 08:36:00,556.68,556.68,556.2,556.2,138.615,2025-04-08 08:36:59.999,77133.69683,613,114.958,63970.18947,0
16357,2025-04-08 08:37:00,556.21,556.65,556.21,556.44,70.985,2025-04-08 08:37:59.999,39503.13968,710,50.347,28017.18321,0
16358,2025-04-08 08:38:00,556.45,556.87,556.41,556.87,54.774,2025-04-08 08:38:59.999,30491.90996,633,39.588,22038.18105,0
16359,2025-04-08 08:39:00,556.88,557.0,556.87,556.89,32.489,2025-04-08 08:39:59.999,18094.99575,336,17.268,9617.44414,0
16360,2025-04-08 08:40:00,556.89,557.17,556.82,557.15,186.094,2025-04-08 08:40:59.999,103641.1751,573,174.97,97445.72681,0
16361,2025-04-08 08:41:00,557.15,557.15,556.9,556.92,140.2,2025-04-08 08:41:59.999,78091.32134,518,52.501,29243.63435,0
16362,2025-04-08 08:42:00,556.92,557.22,556.92,557.2,36.007,2025-04-08 08:42:59.999,20059.23265,358,22.765,12682.46632,0
16363,2025-04-08 08:43:00,557.2,557.45,557.2,557.45,45.498,2025-04-08 08:43:59.999,25356.08258,305,44.681,24900.77602,0
16364,2025-04-08 08:44:00,557.45,557.89,557.45,557.82,75.975,2025-04-08 08:44:59.999,42366.1407,603,58.023,32355.75026,0
16365,2025-04-08 08:45:00,557.82,557.88,557.5,557.5,37.338,2025-04-08 08:45:59.999,20822.48517,406,21.456,11964.5521,0
16366,2025-04-08 08:46:00,557.5,557.6,557.4,557.41,59.15,2025-04-08 08:46:59.999,32972.14114,326,47.358,26398.4824,0
16367,2025-04-08 08:47:00,557.41,557.45,557.31,557.45,27.603,2025-04-08 08:47:59.999,15385.93258,276,23.284,12978.49585,0
16368,2025-04-08 08:48:00,557.44,557.45,557.01,557.01,74.761,2025-04-08 08:48:59.999,41661.92939,510,12.963,7223.64494,0
16369,2025-04-08 08:49:00,557.01,557.3,557.0,557.25,130.547,2025-04-08 08:49:59.999,72744.4227,385,96.894,53991.69356,0
16370,2025-04-08 08:50:00,557.25,557.25,556.92,557.1,94.746,2025-04-08 08:50:59.999,52777.77632,486,58.563,32619.91951,0
16371,2025-04-08 08:51:00,557.1,557.39,557.0,557.21,93.24,2025-04-08 08:51:59.999,51961.94441,422,69.971,38994.7343,0
16372,2025-04-08 08:52:00,557.2,557.21,557.0,557.01,50.254,2025-04-08 08:52:59.999,27997.45554,315,21.472,11961.75585,0
16373,2025-04-08 08:53:00,557.02,557.02,556.7,556.79,68.839,2025-04-08 08:53:59.999,38329.84599,408,23.485,13075.21866,0
16374,2025-04-08 08:54:00,556.78,557.1,556.64,557.1,111.9,2025-04-08 08:54:59.999,62303.26499,522,32.107,17877.30063,0
16375,2025-04-08 08:55:00,557.1,557.15,557.09,557.15,54.762,2025-04-08 08:55:59.999,30509.64719,285,28.713,15996.96352,0
16376,2025-04-08 08:56:00,557.14,557.47,557.14,557.28,91.979,2025-04-08 08:56:59.999,51258.03285,461,78.115,43531.16971,0
16377,2025-04-08 08:57:00,557.27,557.39,557.27,557.32,14.522,2025-04-08 08:57:59.999,8093.75686,217,8.181,4559.56986,0
16378,2025-04-08 08:58:00,557.33,557.6,557.33,557.59,94.056,2025-04-08 08:58:59.999,52424.2082,362,86.654,48297.93687,0
16379,2025-04-08 08:59:00,557.59,557.63,557.56,557.63,33.177,2025-04-08 08:59:59.999,18498.82261,234,28.64,15969.09375,0
16380,2025-04-08 09:00:00,557.62,557.69,557.31,557.53,71.875,2025-04-08 09:00:59.999,40072.20549,803,34.75,19373.22316,0
16381,2025-04-08 09:01:00,557.54,557.54,557.0,557.02,52.769,2025-04-08 09:01:59.999,29406.12151,524,16.36,9117.46467,0
16382,2025-04-08 09:02:00,557.01,557.04,556.63,556.98,104.798,2025-04-08 09:02:59.999,58357.65525,736,41.547,23137.23171,0
16383,2025-04-08 09:03:00,556.97,556.99,556.7,556.77,97.73,2025-04-08 09:03:59.999,54416.99975,498,36.853,20518.12641,0
16384,2025-04-08 09:04:00,556.77,557.8,556.7,557.79,268.024,2025-04-08 09:04:59.999,149394.02357,817,256.234,142823.64953,0
16385,2025-04-08 09:05:00,557.8,558.25,557.79,558.1,110.735,2025-04-08 09:05:59.999,61795.32403,671,81.262,45350.75694,0
16386,2025-04-08 09:06:00,558.1,558.2,557.82,558.16,152.291,2025-04-08 09:06:59.999,84977.37161,634,128.827,71884.98003,0
16387,2025-04-08 09:07:00,558.16,559.04,557.71,558.64,594.173,2025-04-08 09:07:59.999,331857.94225,2210,430.677,240498.54499,0
16388,2025-04-08 09:08:00,558.64,559.28,558.51,559.17,271.533,2025-04-08 09:08:59.999,151784.58491,1288,126.106,70492.25671,0
16389,2025-04-08 09:09:00,559.17,559.49,558.98,559.01,259.806,2025-04-08 09:09:59.999,145307.67007,890,163.224,91292.01275,0
16390,2025-04-08 09:10:00,559.0,559.2,558.51,558.51,150.617,2025-04-08 09:10:59.999,84186.9097,924,79.829,44629.4149,0
16391,2025-04-08 09:11:00,558.52,558.63,558.16,558.44,64.18,2025-04-08 09:11:59.999,35839.14018,703,30.225,16878.31926,0
16392,2025-04-08 09:12:00,558.44,558.44,557.44,557.6,112.156,2025-04-08 09:12:59.999,62555.90034,933,54.339,30298.42142,0
16393,2025-04-08 09:13:00,557.6,557.86,557.3,557.31,119.77,2025-04-08 09:13:59.999,66780.58123,684,26.518,14788.27009,0
16394,2025-04-08 09:14:00,557.31,557.6,557.26,557.6,79.259,2025-04-08 09:14:59.999,44176.01443,444,35.45,19759.80045,0
16395,2025-04-08 09:15:00,557.6,557.61,557.3,557.57,75.483,2025-04-08 09:15:59.999,42078.89897,562,44.86,25007.27533,0
16396,2025-04-08 09:16:00,557.57,557.77,557.3,557.76,98.359,2025-04-08 09:16:59.999,54843.61343,888,63.202,35239.70114,0
16397,2025-04-08 09:17:00,557.76,557.76,557.54,557.71,61.225,2025-04-08 09:17:59.999,34142.96352,456,30.568,17045.26986,0
16398,2025-04-08 09:18:00,557.7,557.71,557.21,557.7,139.491,2025-04-08 09:18:59.999,77757.96667,724,57.673,32147.5449,0
16399,2025-04-08 09:19:00,557.7,557.72,556.8,556.81,323.816,2025-04-08 09:19:59.999,180408.49251,969,58.894,32804.87451,0
16400,2025-04-08 09:20:00,556.81,557.19,556.7,557.19,158.434,2025-04-08 09:20:59.999,88231.93527,892,89.141,49642.02628,0
16401,2025-04-08 09:21:00,557.19,557.61,557.19,557.52,84.527,2025-04-08 09:21:59.999,47123.5597,728,59.221,33015.55233,0
16402,2025-04-08 09:22:00,557.52,557.7,557.41,557.59,110.969,2025-04-08 09:22:59.999,61869.27672,682,36.582,20395.77526,0
16403,2025-04-08 09:23:00,557.6,557.71,557.21,557.22,72.828,2025-04-08 09:23:59.999,40609.99804,664,10.958,6109.55444,0
16404,2025-04-08 09:24:00,557.22,557.49,557.1,557.49,34.379,2025-04-08 09:24:59.999,19158.41369,460,18.193,10138.85663,0
16405,2025-04-08 09:25:00,557.48,557.48,556.75,556.91,64.318,2025-04-08 09:25:59.999,35824.83361,740,23.87,13293.21455,0
16406,2025-04-08 09:26:00,556.92,557.4,556.84,557.39,109.65,2025-04-08 09:26:59.999,61088.00346,665,66.847,37237.88217,0
16407,2025-04-08 09:27:00,557.38,557.5,557.31,557.4,17.411,2025-04-08 09:27:59.999,9704.72021,412,9.933,5536.49784,0
16408,2025-04-08 09:28:00,557.39,557.4,556.9,556.92,30.207,2025-04-08 09:28:59.999,16827.75485,380,15.972,8896.76047,0
16409,2025-04-08 09:29:00,556.93,557.06,556.81,556.82,54.749,2025-04-08 09:29:59.999,30492.76041,368,18.458,10280.07527,0
16410,2025-04-08 09:30:00,556.82,557.2,556.81,557.09,63.284,2025-04-08 09:30:59.999,35249.90573,505,51.957,28939.96613,0
16411,2025-04-08 09:31:00,557.09,557.09,556.83,557.01,52.267,2025-04-08 09:31:59.999,29111.13947,434,22.883,12745.68879,0
16412,2025-04-08 09:32:00,557.02,557.28,556.9,557.13,56.418,2025-04-08 09:32:59.999,31430.37174,458,17.341,9660.37688,0
16413,2025-04-08 09:33:00,557.13,557.5,557.12,557.33,44.744,2025-04-08 09:33:59.999,24934.83553,404,25.578,14253.35554,0
16414,2025-04-08 09:34:00,557.32,557.76,557.32,557.68,94.571,2025-04-08 09:34:59.999,52735.35156,377,84.76,47264.17833,0
16415,2025-04-08 09:35:00,557.68,557.82,557.62,557.8,50.417,2025-04-08 09:35:59.999,28117.91777,633,12.483,6961.90649,0
16416,2025-04-08 09:36:00,557.8,558.18,557.79,558.06,110.867,2025-04-08 09:36:59.999,61865.63798,705,84.181,46974.63298,0
16417,2025-04-08 09:37:00,558.06,558.7,558.05,558.7,62.726,2025-04-08 09:37:59.999,35023.98852,643,47.327,26425.15003,0
16418,2025-04-08 09:38:00,558.7,558.78,558.6,558.77,30.461,2025-04-08 09:38:59.999,17017.16028,347,18.511,10341.17739,0
16419,2025-04-08 09:39:00,558.78,558.78,558.46,558.6,38.148,2025-04-08 09:39:59.999,21308.51591,452,18.051,10082.31904,0
16420,2025-04-08 09:40:00,558.59,559.1,558.59,559.1,266.308,2025-04-08 09:40:59.999,148823.24029,651,236.593,132218.10978,0
16421,2025-04-08 09:41:00,559.1,559.39,559.1,559.22,67.275,2025-04-08 09:41:59.999,37622.06506,613,33.352,18651.95957,0
16422,2025-04-08 09:42:00,559.22,559.48,559.18,559.19,44.08,2025-04-08 09:42:59.999,24654.33162,445,28.412,15891.32086,0
16423,2025-04-08 09:43:00,559.18,559.19,558.66,558.8,117.604,2025-04-08 09:43:59.999,65716.46757,506,15.926,8900.46612,0
16424,2025-04-08 09:44:00,558.8,558.88,558.76,558.76,20.189,2025-04-08 09:44:59.999,11282.17007,257,7.093,3963.98809,0
16425,2025-04-08 09:45:00,558.77,558.87,558.7,558.71,33.799,2025-04-08 09:45:59.999,18886.65997,296,17.638,9856.04713,0
16426,2025-04-08 09:46:00,558.71,558.71,558.24,558.38,26.507,2025-04-08 09:46:59.999,14802.8369,440,11.625,6492.18267,0
16427,2025-04-08 09:47:00,558.39,558.66,558.39,558.46,85.51,2025-04-08 09:47:59.999,47757.96777,511,30.561,17068.18287,0
16428,2025-04-08 09:48:00,558.46,558.74,558.31,558.69,40.919,2025-04-08 09:48:59.999,22855.06151,433,32.432,18115.15907,0
16429,2025-04-08 09:49:00,558.69,558.86,558.65,558.75,20.59,2025-04-08 09:49:59.999,11505.22292,364,9.763,5455.15263,0
16430,2025-04-08 09:50:00,558.74,558.85,558.61,558.85,91.842,2025-04-08 09:50:59.999,51314.58932,387,45.615,25487.2526,0
16431,2025-04-08 09:51:00,558.84,559.08,558.7,558.76,81.538,2025-04-08 09:51:59.999,45570.60227,486,52.715,29460.71858,0
16432,2025-04-08 09:52:00,558.77,559.11,558.76,559.11,393.332,2025-04-08 09:52:59.999,219891.09262,387,126.752,70847.69658,0
16433,2025-04-08 09:53:00,559.11,559.11,558.8,558.81,73.284,2025-04-08 09:53:59.999,40968.68426,299,7.109,3973.29909,0
16434,2025-04-08 09:54:00,558.81,558.83,558.5,558.5,112.067,2025-04-08 09:54:59.999,62621.23699,321,14.314,7998.40817,0
16435,2025-04-08 09:55:00,558.5,558.56,558.3,558.47,35.878,2025-04-08 09:55:59.999,20034.81081,353,12.978,7247.44242,0
16436,2025-04-08 09:56:00,558.47,558.59,558.41,558.48,51.594,2025-04-08 09:56:59.999,28814.46722,314,11.255,6285.60951,0
16437,2025-04-08 09:57:00,558.49,558.55,558.45,558.49,19.937,2025-04-08 09:57:59.999,11134.51768,270,12.915,7212.6346,0
16438,2025-04-08 09:58:00,558.49,558.52,558.3,558.31,30.302,2025-04-08 09:58:59.999,16922.42048,301,6.433,3592.46815,0
16439,2025-04-08 09:59:00,558.3,558.32,557.53,557.87,396.806,2025-04-08 09:59:59.999,221364.32165,774,68.614,38286.76976,0
16440,2025-04-08 10:00:00,557.87,558.0,557.53,557.54,82.398,2025-04-08 10:00:59.999,45962.31641,595,42.578,23751.32066,0
16441,2025-04-08 10:01:00,557.54,557.76,557.54,557.76,72.953,2025-04-08 10:01:59.999,40678.18792,464,60.405,33681.13393,0
16442,2025-04-08 10:02:00,557.75,557.94,557.7,557.89,75.419,2025-04-08 10:02:59.999,42070.53421,533,39.454,22006.81298,0
16443,2025-04-08 10:03:00,557.88,558.0,557.73,557.73,26.099,2025-04-08 10:03:59.999,14560.46862,362,19.607,10938.61484,0
16444,2025-04-08 10:04:00,557.73,557.73,557.55,557.67,62.766,2025-04-08 10:04:59.999,35000.8619,432,20.071,11191.49066,0
16445,2025-04-08 10:05:00,557.67,557.75,557.4,557.41,19.591,2025-04-08 10:05:59.999,10924.27952,389,9.065,5055.05367,0
16446,2025-04-08 10:06:00,557.41,557.6,557.3,557.59,23.987,2025-04-08 10:06:59.999,13370.65615,389,19.665,10961.64952,0
16447,2025-04-08 10:07:00,557.6,557.86,557.4,557.41,42.091,2025-04-08 10:07:59.999,23473.46437,586,25.853,14418.01561,0
16448,2025-04-08 10:08:00,557.41,557.6,557.29,557.3,28.509,2025-04-08 10:08:59.999,15892.77473,371,18.711,10430.88605,0
16449,2025-04-08 10:09:00,557.29,557.61,557.26,557.61,99.284,2025-04-08 10:09:59.999,55340.44494,345,55.99,31208.94788,0
16450,2025-04-08 10:10:00,557.6,557.8,557.3,557.31,92.063,2025-04-08 10:10:59.999,51340.88181,577,21.091,11761.68288,0
16451,2025-04-08 10:11:00,557.3,557.9,557.3,557.9,206.067,2025-04-08 10:11:59.999,114893.18182,899,175.981,98120.74965,0
16452,2025-04-08 10:12:00,557.9,557.98,557.65,557.79,137.662,2025-04-08 10:12:59.999,76780.19882,476,30.997,17293.61002,0
16453,2025-04-08 10:13:00,557.78,557.78,557.57,557.61,29.07,2025-04-08 10:13:59.999,16209.95662,288,4.049,2257.78327,0
16454,2025-04-08 10:14:00,557.61,557.68,557.42,557.55,36.92,2025-04-08 10:14:59.999,20585.30678,432,19.335,10780.20927,0
16455,2025-04-08 10:15:00,557.56,557.64,557.37,557.58,27.462,2025-04-08 10:15:59.999,15309.80781,448,18.515,10321.71976,0
16456,2025-04-08 10:16:00,557.59,557.89,557.58,557.88,110.669,2025-04-08 10:16:59.999,61722.89931,503,67.992,37924.0414,0
16457,2025-04-08 10:17:00,557.89,557.9,557.6,557.89,49.275,2025-04-08 10:17:59.999,27487.49066,450,6.954,3878.82552,0
16458,2025-04-08 10:18:00,557.89,558.07,557.81,557.99,33.317,2025-04-08 10:18:59.999,18589.31063,293,18.167,10137.21332,0
16459,2025-04-08 10:19:00,558.0,558.15,557.9,558.0,35.445,2025-04-08 10:19:59.999,19779.20145,362,25.244,14086.74634,0
16460,2025-04-08 10:20:00,558.0,558.0,557.64,557.64,20.696,2025-04-08 10:20:59.999,11545.71721,334,11.443,6383.8017,0
16461,2025-04-08 10:21:00,557.65,557.71,557.6,557.67,123.395,2025-04-08 10:21:59.999,68812.69573,405,22.039,12289.52364,0
16462,2025-04-08 10:22:00,557.68,558.0,557.68,557.94,62.552,2025-04-08 10:22:59.999,34890.83858,330,56.92,31748.41623,0
16463,2025-04-08 10:23:00,557.94,557.99,557.88,557.99,49.465,2025-04-08 10:23:59.999,27599.20869,315,22.648,12636.33551,0
16464,2025-04-08 10:24:00,557.99,557.99,557.64,557.65,48.63,2025-04-08 10:24:59.999,27125.23018,408,7.331,4089.3423,0
16465,2025-04-08 10:25:00,557.65,557.65,557.2,557.21,15.375,2025-04-08 10:25:59.999,8570.46359,378,5.712,3184.26641,0
16466,2025-04-08 10:26:00,557.2,557.6,557.2,557.6,87.089,2025-04-08 10:26:59.999,48541.68124,440,60.871,33930.16931,0
16467,2025-04-08 10:27:00,557.6,558.07,557.59,557.98,107.845,2025-04-08 10:27:59.999,60172.49886,612,80.841,45104.15863,0
16468,2025-04-08 10:28:00,557.97,557.97,557.9,557.96,17.492,2025-04-08 10:28:59.999,9759.21331,189,4.81,2683.57882,0
16469,2025-04-08 10:29:00,557.96,557.96,557.79,557.89,22.207,2025-04-08 10:29:59.999,12388.36244,238,3.109,1734.43471,0
16470,2025-04-08 10:30:00,557.88,557.88,557.62,557.66,97.474,2025-04-08 10:30:59.999,54364.61648,694,24.886,13879.07119,0
16471,2025-04-08 10:31:00,557.66,557.85,557.6,557.84,23.042,2025-04-08 10:31:59.999,12849.60007,298,17.297,9645.70326,0
16472,2025-04-08 10:32:00,557.85,557.89,557.56,557.56,88.346,2025-04-08 10:32:59.999,49262.90158,543,9.542,5321.06733,0
16473,2025-04-08 10:33:00,557.57,557.61,557.26,557.52,75.601,2025-04-08 10:33:59.999,42139.41905,435,24.248,13518.06445,0
16474,2025-04-08 10:34:00,557.53,557.97,557.52,557.97,98.709,2025-04-08 10:34:59.999,55067.37629,461,89.016,49659.43413,0
16475,2025-04-08 10:35:00,557.96,558.0,557.9,558.0,62.083,2025-04-08 10:35:59.999,34637.38801,253,29.298,16345.94299,0
16476,2025-04-08 10:36:00,557.99,558.19,557.9,557.91,50.524,2025-04-08 10:36:59.999,28196.17848,553,25.283,14108.83214,0
16477,2025-04-08 10:37:00,557.91,557.98,557.81,557.9,37.483,2025-04-08 10:37:59.999,20910.72922,355,18.384,10255.91135,0
16478,2025-04-08 10:38:00,557.91,558.4,557.9,558.39,36.859,2025-04-08 10:38:59.999,20570.09977,476,20.336,11348.48085,0
16479,2025-04-08 10:39:00,558.4,558.52,558.31,558.32,46.236,2025-04-08 10:39:59.999,25819.35317,412,17.079,9537.0237,0
16480,2025-04-08 10:40:00,558.33,558.62,558.32,558.5,40.196,2025-04-08 10:40:59.999,22449.00937,469,29.066,16232.74187,0
16481,2025-04-08 10:41:00,558.5,558.66,558.5,558.65,97.831,2025-04-08 10:41:59.999,54643.8978,440,83.992,46913.9747,0
16482,2025-04-08 10:42:00,558.65,558.76,558.62,558.76,26.454,2025-04-08 10:42:59.999,14779.55633,349,13.753,7683.66201,0
16483,2025-04-08 10:43:00,558.75,558.75,558.47,558.51,144.854,2025-04-08 10:43:59.999,80906.37411,503,26.585,14849.3671,0
16484,2025-04-08 10:44:00,558.51,558.51,558.1,558.11,61.631,2025-04-08 10:44:59.999,34412.07961,361,33.347,18617.51215,0
16485,2025-04-08 10:45:00,558.11,558.11,557.83,558.02,47.274,2025-04-08 10:45:59.999,26375.04522,520,26.567,14822.0032,0
16486,2025-04-08 10:46:00,558.03,558.4,558.02,558.39,21.322,2025-04-08 10:46:59.999,11902.71935,405,19.275,10759.94222,0
16487,2025-04-08 10:47:00,558.4,558.5,558.35,558.5,224.517,2025-04-08 10:47:59.999,125388.65859,395,203.782,113808.6944,0
16488,2025-04-08 10:48:00,558.5,558.5,558.35,558.41,40.562,2025-04-08 10:48:59.999,22651.37568,350,20.228,11295.63249,0
16489,2025-04-08 10:49:00,558.41,558.59,558.14,558.14,76.216,2025-04-08 10:49:59.999,42564.19193,503,63.447,35434.81298,0
16490,2025-04-08 10:50:00,558.14,558.21,558.0,558.07,35.8,2025-04-08 10:50:59.999,19981.02961,400,13.577,7577.50909,0
16491,2025-04-08 10:51:00,558.07,558.3,558.06,558.1,42.709,2025-04-08 10:51:59.999,23839.79307,434,20.316,11339.82907,0
16492,2025-04-08 10:52:00,558.11,558.11,557.66,557.68,77.002,2025-04-08 10:52:59.999,42954.71377,444,24.377,13601.42652,0
16493,2025-04-08 10:53:00,557.68,557.83,557.62,557.62,35.147,2025-04-08 10:53:59.999,19603.45994,397,18.206,10154.48012,0
16494,2025-04-08 10:54:00,557.63,557.63,557.5,557.5,20.843,2025-04-08 10:54:59.999,11621.30146,293,12.693,7077.03693,0
16495,2025-04-08 10:55:00,557.51,557.54,557.4,557.4,42.277,2025-04-08 10:55:59.999,23568.89362,313,29.288,16328.10384,0
16496,2025-04-08 10:56:00,557.4,557.41,557.31,557.37,32.544,2025-04-08 10:56:59.999,18138.34496,243,10.373,5781.43861,0
16497,2025-04-08 10:57:00,557.37,557.43,557.32,557.42,27.242,2025-04-08 10:57:59.999,15183.73295,252,15.01,8366.49308,0
16498,2025-04-08 10:58:00,557.43,557.43,557.3,557.31,40.347,2025-04-08 10:58:59.999,22488.12408,297,7.223,4025.72414,0
16499,2025-04-08 10:59:00,557.3,557.3,557.18,557.3,21.793,2025-04-08 10:59:59.999,12144.03842,284,7.221,4023.89533,0
16500,2025-04-08 11:00:00,557.3,557.57,557.3,557.42,208.232,2025-04-08 11:00:59.999,116075.63546,602,203.458,113414.42166,0
16501,2025-04-08 11:01:00,557.42,557.7,557.42,557.58,23.735,2025-04-08 11:01:59.999,13233.79868,432,14.11,7866.74512,0
16502,2025-04-08 11:02:00,557.58,557.75,557.58,557.6,20.69,2025-04-08 11:02:59.999,11537.86421,357,13.156,7336.40644,0
16503,2025-04-08 11:03:00,557.61,557.67,557.47,557.59,70.056,2025-04-08 11:03:59.999,39062.90879,522,49.633,27675.38001,0
16504,2025-04-08 11:04:00,557.59,557.59,557.48,557.55,20.067,2025-04-08 11:04:59.999,11188.10409,279,9.617,5361.97109,0
16505,2025-04-08 11:05:00,557.55,557.55,557.0,557.01,38.64,2025-04-08 11:05:59.999,21533.73008,679,8.093,4509.24355,0
16506,2025-04-08 11:06:00,557.01,557.1,556.91,557.1,73.236,2025-04-08 11:06:59.999,40794.09024,421,25.812,14377.62647,0
16507,2025-04-08 11:07:00,557.09,557.28,557.09,557.27,26.987,2025-04-08 11:07:59.999,15035.97716,336,18.205,10143.1642,0
16508,2025-04-08 11:08:00,557.27,557.96,557.21,557.95,168.098,2025-04-08 11:08:59.999,93757.03258,812,147.33,82174.10743,0
16509,2025-04-08 11:09:00,557.96,558.3,557.95,558.26,103.802,2025-04-08 11:09:59.999,57940.12465,493,90.277,50390.65176,0
16510,2025-04-08 11:10:00,558.26,558.29,558.13,558.29,19.502,2025-04-08 11:10:59.999,10885.70755,332,5.347,2984.73766,0
16511,2025-04-08 11:11:00,558.29,558.69,558.19,558.68,189.088,2025-04-08 11:11:59.999,105603.74526,904,133.197,74386.80464,0
16512,2025-04-08 11:12:00,558.68,558.68,558.41,558.6,65.599,2025-04-08 11:12:59.999,36639.35669,596,26.308,14693.71726,0
16513,2025-04-08 11:13:00,558.59,558.88,558.14,558.14,60.563,2025-04-08 11:13:59.999,33832.79791,786,38.199,21341.51526,0
16514,2025-04-08 11:14:00,558.14,558.63,558.14,558.41,118.95,2025-04-08 11:14:59.999,66432.03669,734,67.144,37497.88924,0
16515,2025-04-08 11:15:00,558.41,558.48,557.77,557.78,51.811,2025-04-08 11:15:59.999,28918.46797,652,10.438,5826.7019,0
16516,2025-04-08 11:16:00,557.78,558.69,557.77,558.69,32.292,2025-04-08 11:16:59.999,18028.57671,592,29.194,16298.89077,0
16517,2025-04-08 11:17:00,558.68,559.43,558.68,559.31,61.548,2025-04-08 11:17:59.999,34411.81059,691,53.58,29956.57858,0
16518,2025-04-08 11:18:00,559.31,559.39,559.0,559.06,197.2,2025-04-08 11:18:59.999,110277.0485,937,93.457,52262.32804,0
16519,2025-04-08 11:19:00,559.06,559.09,558.77,558.77,156.362,2025-04-08 11:19:59.999,87405.22378,563,40.597,22693.36222,0
16520,2025-04-08 11:20:00,558.78,559.36,558.78,559.28,199.612,2025-04-08 11:20:59.999,111604.31548,684,176.212,98519.13945,0
16521,2025-04-08 11:21:00,559.27,559.5,559.14,559.5,74.499,2025-04-08 11:21:59.999,41669.7723,453,47.399,26513.46451,0
16522,2025-04-08 11:22:00,559.5,559.73,559.46,559.57,49.526,2025-04-08 11:22:59.999,27714.33291,395,41.323,23123.77835,0
16523,2025-04-08 11:23:00,559.57,559.66,559.5,559.65,44.116,2025-04-08 11:23:59.999,24687.02169,269,26.975,15094.92627,0
16524,2025-04-08 11:24:00,559.66,559.66,559.5,559.5,148.351,2025-04-08 11:24:59.999,83012.79773,367,45.732,25589.90268,0
16525,2025-04-08 11:25:00,559.51,560.0,559.5,560.0,97.224,2025-04-08 11:25:59.999,54428.52817,589,93.098,52118.99124,0
16526,2025-04-08 11:26:00,559.99,560.14,559.75,560.09,195.899,2025-04-08 11:26:59.999,109703.21635,867,171.557,96074.16267,0
16527,2025-04-08 11:27:00,560.09,560.18,560.0,560.05,84.76,2025-04-08 11:27:59.999,47472.90629,426,19.469,10904.35074,0
16528,2025-04-08 11:28:00,560.05,560.2,560.0,560.2,85.209,2025-04-08 11:28:59.999,47722.89684,430,68.632,38437.63031,0
16529,2025-04-08 11:29:00,560.19,560.6,560.19,560.6,70.516,2025-04-08 11:29:59.999,39519.98904,547,61.952,34720.11486,0
16530,2025-04-08 11:30:00,560.6,561.65,560.55,561.64,275.18,2025-04-08 11:30:59.999,154423.61735,1731,166.559,93449.76657,0
16531,2025-04-08 11:31:00,561.65,561.89,561.46,561.57,190.931,2025-04-08 11:31:59.999,107246.10099,742,73.875,41493.45083,0
16532,2025-04-08 11:32:00,561.57,562.4,561.57,562.06,198.804,2025-04-08 11:32:59.999,111759.03622,1013,127.424,71631.56499,0
16533,2025-04-08 11:33:00,562.06,562.07,561.51,561.56,133.975,2025-04-08 11:33:59.999,75261.80996,842,88.042,49456.75697,0
16534,2025-04-08 11:34:00,561.56,562.07,561.46,562.0,102.726,2025-04-08 11:34:59.999,57691.14445,653,93.375,52438.03264,0
16535,2025-04-08 11:35:00,562.0,562.4,561.99,562.35,99.6,2025-04-08 11:35:59.999,56003.05244,630,67.831,38138.54608,0
16536,2025-04-08 11:36:00,562.36,562.53,562.23,562.53,185.562,2025-04-08 11:36:59.999,104357.56083,759,160.772,90415.68178,0
16537,2025-04-08 11:37:00,562.53,563.37,562.33,562.76,379.415,2025-04-08 11:37:59.999,213586.66145,1895,280.02,157624.70365,0
16538,2025-04-08 11:38:00,562.76,562.76,562.31,562.37,74.227,2025-04-08 11:38:59.999,41751.84907,730,39.986,22490.63556,0
16539,2025-04-08 11:39:00,562.37,562.5,562.1,562.13,84.246,2025-04-08 11:39:59.999,47377.76163,581,19.608,11026.30923,0
16540,2025-04-08 11:40:00,562.12,562.13,561.6,561.7,201.273,2025-04-08 11:40:59.999,113080.56989,982,92.506,51974.76793,0
16541,2025-04-08 11:41:00,561.7,562.25,561.7,562.17,40.193,2025-04-08 11:41:59.999,22589.91132,615,31.741,17838.88464,0
16542,2025-04-08 11:42:00,562.16,562.77,562.11,562.33,108.258,2025-04-08 11:42:59.999,60896.01271,786,60.562,34072.4552,0
16543,2025-04-08 11:43:00,562.33,563.0,562.32,562.72,209.308,2025-04-08 11:43:59.999,117795.67234,984,61.554,34638.55835,0
16544,2025-04-08 11:44:00,562.72,562.73,562.0,562.11,826.833,2025-04-08 11:44:59.999,464937.9868,949,83.376,46882.88072,0
16545,2025-04-08 11:45:00,562.1,563.22,562.1,563.22,130.641,2025-04-08 11:45:59.999,73504.43905,893,115.351,64900.5767,0
16546,2025-04-08 11:46:00,563.22,563.35,562.5,562.6,122.99,2025-04-08 11:46:59.999,69239.69908,839,55.874,31458.54168,0
16547,2025-04-08 11:47:00,562.6,562.6,562.19,562.19,44.847,2025-04-08 11:47:59.999,25223.50494,429,28.334,15937.32384,0
16548,2025-04-08 11:48:00,562.2,562.4,562.04,562.3,81.492,2025-04-08 11:48:59.999,45816.45737,669,50.74,28526.00988,0
16549,2025-04-08 11:49:00,562.29,562.53,562.1,562.27,162.821,2025-04-08 11:49:59.999,91561.70982,783,101.52,57093.9788,0
16550,2025-04-08 11:50:00,562.28,562.9,562.27,562.9,79.719,2025-04-08 11:50:59.999,44849.93018,754,44.477,25021.59701,0
16551,2025-04-08 11:51:00,562.9,563.47,562.9,563.21,120.911,2025-04-08 11:51:59.999,68106.47825,799,89.067,50169.20597,0
16552,2025-04-08 11:52:00,563.21,563.37,562.93,563.28,148.813,2025-04-08 11:52:59.999,83796.85556,866,100.097,56366.34473,0
16553,2025-04-08 11:53:00,563.29,563.62,563.1,563.18,133.917,2025-04-08 11:53:59.999,75447.46552,733,104.402,58819.0826,0
16554,2025-04-08 11:54:00,563.18,563.18,563.02,563.07,49.831,2025-04-08 11:54:59.999,28061.07163,403,21.82,12286.70994,0
16555,2025-04-08 11:55:00,563.06,563.3,562.83,562.86,119.1,2025-04-08 11:55:59.999,67062.49589,593,88.863,50038.01472,0
16556,2025-04-08 11:56:00,562.86,563.16,562.6,563.0,143.12,2025-04-08 11:56:59.999,80562.97295,797,120.838,68020.58426,0
16557,2025-04-08 11:57:00,563.0,563.46,562.86,563.36,116.547,2025-04-08 11:57:59.999,65644.18984,586,91.298,51423.37203,0
16558,2025-04-08 11:58:00,563.36,564.17,563.33,563.81,222.939,2025-04-08 11:58:59.999,125718.83451,1124,155.781,87853.43954,0
16559,2025-04-08 11:59:00,563.81,563.84,563.64,563.82,224.613,2025-04-08 11:59:59.999,126627.53418,610,148.516,83727.44326,0
16560,2025-04-08 12:00:00,563.82,564.7,563.82,564.61,265.5,2025-04-08 12:00:59.999,149842.06891,1904,163.849,92469.58854,0
16561,2025-04-08 12:01:00,564.61,564.61,562.87,563.15,255.205,2025-04-08 12:01:59.999,143838.00528,1371,79.299,44683.27203,0
16562,2025-04-08 12:02:00,563.15,563.6,563.0,563.01,97.701,2025-04-08 12:02:59.999,55036.72805,757,67.508,38029.9049,0
16563,2025-04-08 12:03:00,563.0,563.2,562.38,562.38,90.553,2025-04-08 12:03:59.999,50956.03505,716,48.602,27347.87942,0
16564,2025-04-08 12:04:00,562.37,562.4,561.96,562.26,247.505,2025-04-08 12:04:59.999,139145.99904,857,45.942,25827.73048,0
16565,2025-04-08 12:05:00,562.25,563.1,562.25,562.97,111.797,2025-04-08 12:05:59.999,62927.87211,953,45.212,25439.7937,0
16566,2025-04-08 12:06:00,562.97,563.3,562.9,563.3,126.542,2025-04-08 12:06:59.999,71252.14719,1001,86.124,48495.21761,0
16567,2025-04-08 12:07:00,563.3,563.7,563.29,563.3,161.429,2025-04-08 12:07:59.999,90960.69718,909,135.722,76474.28449,0
16568,2025-04-08 12:08:00,563.3,563.71,563.09,563.6,106.387,2025-04-08 12:08:59.999,59937.34047,1112,78.356,44146.5927,0
16569,2025-04-08 12:09:00,563.61,563.9,563.5,563.74,138.78,2025-04-08 12:09:59.999,78238.04942,808,101.511,57228.25265,0
16570,2025-04-08 12:10:00,563.74,563.97,563.19,563.64,117.561,2025-04-08 12:10:59.999,66232.06601,936,23.046,12989.76113,0
16571,2025-04-08 12:11:00,563.63,563.7,563.17,563.26,86.305,2025-04-08 12:11:59.999,48624.44583,919,28.57,16097.69423,0
16572,2025-04-08 12:12:00,563.26,563.58,562.81,562.91,79.389,2025-04-08 12:12:59.999,44709.92439,803,20.693,11655.88511,0
16573,2025-04-08 12:13:00,562.9,563.3,562.7,562.99,118.341,2025-04-08 12:13:59.999,66625.2717,945,60.612,34125.06425,0
16574,2025-04-08 12:14:00,562.99,563.28,562.86,562.86,82.697,2025-04-08 12:14:59.999,46563.94291,614,60.638,34142.78917,0
16575,2025-04-08 12:15:00,562.86,563.02,562.41,562.43,91.393,2025-04-08 12:15:59.999,51423.33477,818,30.407,17108.48337,0
16576,2025-04-08 12:16:00,562.43,562.5,562.01,562.49,74.357,2025-04-08 12:16:59.999,41807.17082,841,32.515,18280.95148,0
16577,2025-04-08 12:17:00,562.49,562.6,562.2,562.35,100.254,2025-04-08 12:17:59.999,56388.6852,712,19.318,10864.75335,0
16578,2025-04-08 12:18:00,562.35,562.59,562.2,562.28,51.928,2025-04-08 12:18:59.999,29199.94958,783,29.921,16825.3482,0
16579,2025-04-08 12:19:00,562.28,562.7,562.24,562.48,34.132,2025-04-08 12:19:59.999,19197.04626,579,21.251,11952.2304,0
16580,2025-04-08 12:20:00,562.48,562.77,562.31,562.31,107.242,2025-04-08 12:20:59.999,60324.93069,857,77.783,43753.94779,0
16581,2025-04-08 12:21:00,562.3,562.31,561.7,561.71,110.915,2025-04-08 12:21:59.999,62334.47672,887,14.235,7998.69785,0
16582,2025-04-08 12:22:00,561.71,562.0,561.47,562.0,140.087,2025-04-08 12:22:59.999,78684.69038,831,38.51,21631.44868,0
16583,2025-04-08 12:23:00,562.0,562.02,561.7,562.02,58.741,2025-04-08 12:23:59.999,33005.61556,577,29.067,16332.47783,0
16584,2025-04-08 12:24:00,562.02,562.14,561.5,561.68,95.732,2025-04-08 12:24:59.999,53783.13373,559,49.362,27733.98178,0
16585,2025-04-08 12:25:00,561.68,562.0,561.61,561.83,48.337,2025-04-08 12:25:59.999,27155.71159,674,25.823,14507.22537,0
16586,2025-04-08 12:26:00,561.83,561.87,561.47,561.7,303.542,2025-04-08 12:26:59.999,170504.8869,674,96.609,54249.52046,0
16587,2025-04-08 12:27:00,561.69,562.5,561.69,562.49,145.081,2025-04-08 12:27:59.999,81561.04216,746,135.804,76346.30633,0
16588,2025-04-08 12:28:00,562.5,564.1,562.5,563.51,864.209,2025-04-08 12:28:59.999,486953.06348,1930,652.762,367774.84659,0
16589,2025-04-08 12:29:00,563.5,564.54,563.27,564.54,709.133,2025-04-08 12:29:59.999,399932.82139,971,621.142,350282.74016,0
16590,2025-04-08 12:30:00,564.54,564.89,564.41,564.71,123.151,2025-04-08 12:30:59.999,69542.26146,807,47.699,26933.11732,0
16591,2025-04-08 12:31:00,564.72,564.78,564.51,564.69,137.607,2025-04-08 12:31:59.999,77705.01138,812,55.3,31225.72054,0
16592,2025-04-08 12:32:00,564.7,564.76,564.14,564.4,105.509,2025-04-08 12:32:59.999,59551.43148,893,43.321,24452.25412,0
16593,2025-04-08 12:33:00,564.4,564.4,563.54,563.7,158.701,2025-04-08 12:33:59.999,89499.16361,1123,41.884,23612.38663,0
16594,2025-04-08 12:34:00,563.69,564.1,563.69,563.95,70.825,2025-04-08 12:34:59.999,39939.9961,553,40.606,22900.00319,0
16595,2025-04-08 12:35:00,563.95,564.18,563.58,564.0,140.445,2025-04-08 12:35:59.999,79199.31497,764,60.37,34037.78783,0
16596,2025-04-08 12:36:00,564.0,564.0,563.38,563.61,79.375,2025-04-08 12:36:59.999,44736.48363,667,51.289,28904.88754,0
16597,2025-04-08 12:37:00,563.6,563.8,563.56,563.6,51.39,2025-04-08 12:37:59.999,28966.85555,525,30.41,17140.96164,0
16598,2025-04-08 12:38:00,563.6,563.78,563.23,563.58,115.165,2025-04-08 12:38:59.999,64901.91849,788,88.959,50132.6379,0
16599,2025-04-08 12:39:00,563.57,563.76,563.37,563.51,419.346,2025-04-08 12:39:59.999,236309.11517,878,151.001,85097.77519,0
16600,2025-04-08 12:40:00,563.51,563.51,562.9,563.4,173.498,2025-04-08 12:40:59.999,97698.46037,1050,110.667,62319.00017,0
16601,2025-04-08 12:41:00,563.4,563.43,562.73,563.07,148.37,2025-04-08 12:41:59.999,83549.28732,1011,75.053,42269.72154,0
16602,2025-04-08 12:42:00,563.06,563.4,562.7,563.4,61.34,2025-04-08 12:42:59.999,34529.83466,785,41.24,23214.12274,0
16603,2025-04-08 12:43:00,563.39,563.68,563.09,563.29,112.599,2025-04-08 12:43:59.999,63421.98039,905,82.156,46273.11619,0
16604,2025-04-08 12:44:00,563.3,563.62,563.1,563.11,41.247,2025-04-08 12:44:59.999,23239.22915,629,25.645,14448.9717,0
16605,2025-04-08 12:45:00,563.1,563.61,563.06,563.41,115.475,2025-04-08 12:45:59.999,65055.80551,880,57.311,32288.45189,0
16606,2025-04-08 12:46:00,563.4,563.67,563.4,563.57,95.688,2025-04-08 12:46:59.999,53922.54413,578,54.716,30833.12969,0
16607,2025-04-08 12:47:00,563.58,563.59,563.4,563.41,84.816,2025-04-08 12:47:59.999,47792.3756,644,41.533,23402.34408,0
16608,2025-04-08 12:48:00,563.42,563.42,562.81,562.82,105.375,2025-04-08 12:48:59.999,59341.58874,558,30.022,16903.33368,0
16609,2025-04-08 12:49:00,562.81,562.81,561.99,562.28,516.274,2025-04-08 12:49:59.999,290249.58104,1296,112.193,63065.74525,0
16610,2025-04-08 12:50:00,562.28,562.35,562.0,562.1,95.607,2025-04-08 12:50:59.999,53749.59611,788,44.267,24884.82096,0
16611,2025-04-08 12:51:00,562.11,562.64,562.11,562.5,77.414,2025-04-08 12:51:59.999,43542.31745,582,55.824,31397.28312,0
16612,2025-04-08 12:52:00,562.51,563.1,562.51,562.93,90.089,2025-04-08 12:52:59.999,50710.16638,758,42.372,23849.49645,0
16613,2025-04-08 12:53:00,562.92,563.16,562.89,562.99,106.468,2025-04-08 12:53:59.999,59946.40325,495,70.691,39801.65476,0
16614,2025-04-08 12:54:00,563.0,563.0,562.8,562.81,68.018,2025-04-08 12:54:59.999,38284.7811,496,44.554,25077.31599,0
16615,2025-04-08 12:55:00,562.82,563.04,562.82,562.93,72.695,2025-04-08 12:55:59.999,40924.02196,458,40.782,22957.73305,0
16616,2025-04-08 12:56:00,562.93,563.24,562.93,563.2,79.583,2025-04-08 12:56:59.999,44808.2183,705,65.231,36727.17205,0
16617,2025-04-08 12:57:00,563.2,563.32,562.9,562.93,79.178,2025-04-08 12:57:59.999,44584.30929,886,37.323,21015.56114,0
16618,2025-04-08 12:58:00,562.94,563.68,562.93,563.45,80.311,2025-04-08 12:58:59.999,45257.97386,834,55.9,31502.74466,0
16619,2025-04-08 12:59:00,563.44,563.54,563.44,563.47,52.736,2025-04-08 12:59:59.999,29716.14362,304,36.271,20438.03054,0
16620,2025-04-08 13:00:00,563.46,563.6,563.05,563.25,117.366,2025-04-08 13:00:59.999,66120.94673,1047,53.111,29921.42251,0
16621,2025-04-08 13:01:00,563.24,563.6,563.0,563.55,73.379,2025-04-08 13:01:59.999,41337.91108,797,55.536,31287.00864,0
16622,2025-04-08 13:02:00,563.55,564.19,563.51,564.19,70.496,2025-04-08 13:02:59.999,39744.06589,542,62.86,35438.23646,0
16623,2025-04-08 13:03:00,564.19,564.4,564.01,564.2,49.39,2025-04-08 13:03:59.999,27868.77058,531,22.826,12879.1583,0
16624,2025-04-08 13:04:00,564.19,564.8,564.19,564.52,73.988,2025-04-08 13:04:59.999,41769.53447,606,51.756,29217.9195,0
16625,2025-04-08 13:05:00,564.53,564.7,564.38,564.41,89.478,2025-04-08 13:05:59.999,50506.28434,697,72.212,40759.91294,0
16626,2025-04-08 13:06:00,564.4,564.54,564.27,564.53,49.46,2025-04-08 13:06:59.999,27914.36993,478,32.302,18230.94896,0
16627,2025-04-08 13:07:00,564.54,564.64,564.11,564.11,73.017,2025-04-08 13:07:59.999,41211.73829,544,11.948,6744.1528,0
16628,2025-04-08 13:08:00,564.1,564.11,563.4,563.89,154.261,2025-04-08 13:08:59.999,86962.16752,833,57.166,32222.13865,0
16629,2025-04-08 13:09:00,563.89,565.6,563.89,565.29,562.853,2025-04-08 13:09:59.999,317898.86883,2868,427.374,241405.66766,0
16630,2025-04-08 13:10:00,565.28,565.87,564.61,564.93,250.696,2025-04-08 13:10:59.999,141747.77483,1415,195.437,110508.58542,0
16631,2025-04-08 13:11:00,564.91,565.2,564.59,564.89,207.96,2025-04-08 13:11:59.999,117464.40159,1422,61.685,34841.61957,0
16632,2025-04-08 13:12:00,564.88,565.05,564.48,564.91,72.213,2025-04-08 13:12:59.999,40781.9484,1216,32.017,18081.3759,0
16633,2025-04-08 13:13:00,564.9,564.9,563.88,564.3,624.053,2025-04-08 13:13:59.999,352066.69472,1198,68.358,38573.57129,0
16634,2025-04-08 13:14:00,564.3,564.49,564.11,564.31,65.694,2025-04-08 13:14:59.999,37073.48867,814,43.97,24814.70649,0
16635,2025-04-08 13:15:00,564.3,564.4,563.24,563.24,150.434,2025-04-08 13:15:59.999,84792.27816,793,22.882,12899.97497,0
16636,2025-04-08 13:16:00,563.24,564.1,563.24,564.05,49.366,2025-04-08 13:16:59.999,27821.33507,809,41.032,23125.10735,0
16637,2025-04-08 13:17:00,564.05,564.5,564.0,564.06,65.404,2025-04-08 13:17:59.999,36905.48856,905,29.208,16480.18039,0
16638,2025-04-08 13:18:00,564.07,564.73,564.0,564.73,68.551,2025-04-08 13:18:59.999,38679.6907,811,51.626,29131.29449,0
16639,2025-04-08 13:19:00,564.73,564.74,564.09,564.13,55.743,2025-04-08 13:19:59.999,31464.41357,473,18.074,10201.06534,0
16640,2025-04-08 13:20:00,564.13,564.88,564.12,564.8,116.762,2025-04-08 13:20:59.999,65909.48159,852,91.388,51583.98582,0
16641,2025-04-08 13:21:00,564.8,565.1,564.5,564.92,70.161,2025-04-08 13:21:59.999,39629.4698,828,49.15,27762.04279,0
16642,2025-04-08 13:22:00,564.92,565.27,564.92,565.16,85.408,2025-04-08 13:22:59.999,48269.53017,560,33.833,19120.53952,0
16643,2025-04-08 13:23:00,565.16,565.3,564.85,564.97,164.683,2025-04-08 13:23:59.999,93052.44304,678,45.392,25651.57646,0
16644,2025-04-08 13:24:00,564.96,564.96,564.57,564.61,312.763,2025-04-08 13:24:59.999,176641.18975,662,36.065,20365.16718,0
16645,2025-04-08 13:25:00,564.61,564.97,564.44,564.73,366.513,2025-04-08 13:25:59.999,206996.99359,1613,147.019,83023.52007,0
16646,2025-04-08 13:26:00,564.74,564.74,564.3,564.7,173.641,2025-04-08 13:26:59.999,98019.62828,1094,91.367,51575.29926,0
16647,2025-04-08 13:27:00,564.7,565.0,564.7,564.9,75.026,2025-04-08 13:27:59.999,42376.85762,750,59.05,33353.30845,0
16648,2025-04-08 13:28:00,564.9,564.9,564.72,564.85,118.563,2025-04-08 13:28:59.999,66966.91197,552,27.158,15338.49774,0
16649,2025-04-08 13:29:00,564.85,564.85,564.44,564.55,69.489,2025-04-08 13:29:59.999,39232.66164,584,38.133,21527.88583,0
16650,2025-04-08 13:30:00,564.55,565.39,564.3,565.01,236.317,2025-04-08 13:30:59.999,133514.58142,1379,139.716,78933.37268,0
16651,2025-04-08 13:31:00,565.01,565.01,563.4,563.54,604.869,2025-04-08 13:31:59.999,341113.08982,2338,236.578,133404.18744,0
16652,2025-04-08 13:32:00,563.55,564.75,563.54,564.05,344.496,2025-04-08 13:32:59.999,194392.76354,2433,141.586,79893.10612,0
16653,2025-04-08 13:33:00,564.06,565.2,563.95,564.66,137.997,2025-04-08 13:33:59.999,77913.03412,1752,85.155,48080.74436,0
16654,2025-04-08 13:34:00,564.67,565.27,564.31,564.68,216.432,2025-04-08 13:34:59.999,122206.501,1817,124.058,70046.9545,0
16655,2025-04-08 13:35:00,564.69,565.2,563.81,563.81,178.184,2025-04-08 13:35:59.999,100593.87392,2631,99.782,56338.06706,0
16656,2025-04-08 13:36:00,563.8,563.8,562.1,562.47,368.796,2025-04-08 13:36:59.999,207478.57627,3056,193.293,108720.00778,0
16657,2025-04-08 13:37:00,562.48,562.64,560.51,561.59,582.736,2025-04-08 13:37:59.999,327087.93364,4028,250.161,140405.04132,0
16658,2025-04-08 13:38:00,561.58,562.96,561.4,562.41,198.67,2025-04-08 13:38:59.999,111674.06403,2400,126.274,70970.56149,0
16659,2025-04-08 13:39:00,562.41,563.3,562.41,562.95,143.099,2025-04-08 13:39:59.999,80563.78725,1611,81.329,45789.17511,0
16660,2025-04-08 13:40:00,562.95,563.03,561.86,562.27,603.986,2025-04-08 13:40:59.999,339725.44259,3032,365.625,205661.53999,0
16661,2025-04-08 13:41:00,562.27,562.98,562.27,562.92,148.31,2025-04-08 13:41:59.999,83448.8821,1669,67.053,37732.93384,0
16662,2025-04-08 13:42:00,562.92,563.45,562.62,562.8,315.102,2025-04-08 13:42:59.999,177439.70057,2195,169.93,95703.24247,0
16663,2025-04-08 13:43:00,562.8,563.69,562.61,563.63,105.141,2025-04-08 13:43:59.999,59210.47486,1362,75.184,42339.15256,0
16664,2025-04-08 13:44:00,563.64,563.69,562.95,563.2,100.218,2025-04-08 13:44:59.999,56444.7977,1230,51.507,29009.05651,0
16665,2025-04-08 13:45:00,563.2,563.69,562.84,563.3,159.661,2025-04-08 13:45:59.999,89953.39171,1611,120.05,67641.30716,0
16666,2025-04-08 13:46:00,563.3,564.3,563.3,564.05,190.886,2025-04-08 13:46:59.999,107662.8331,1323,115.063,64889.1618,0
16667,2025-04-08 13:47:00,564.04,564.18,563.5,563.97,71.024,2025-04-08 13:47:59.999,40047.5312,1127,41.023,23132.67447,0
16668,2025-04-08 13:48:00,563.97,564.1,562.89,562.89,164.429,2025-04-08 13:48:59.999,92684.97714,932,47.679,26876.60562,0
16669,2025-04-08 13:49:00,562.88,562.88,562.08,562.37,334.069,2025-04-08 13:49:59.999,187885.32589,1577,89.909,50560.39974,0
16670,2025-04-08 13:50:00,562.37,562.6,561.9,562.1,335.44,2025-04-08 13:50:59.999,188590.65135,1802,207.52,116673.74712,0
16671,2025-04-08 13:51:00,562.11,563.1,562.0,562.91,142.054,2025-04-08 13:51:59.999,79886.62865,1579,55.443,31182.64097,0
16672,2025-04-08 13:52:00,562.9,563.4,562.9,563.26,35.596,2025-04-08 13:52:59.999,20048.57469,696,21.487,12101.64023,0
16673,2025-04-08 13:53:00,563.27,564.01,563.27,563.6,81.369,2025-04-08 13:53:59.999,45869.99073,1054,58.394,32916.92561,0
16674,2025-04-08 13:54:00,563.6,563.61,563.17,563.3,167.161,2025-04-08 13:54:59.999,94179.73892,758,80.357,45272.9996,0
16675,2025-04-08 13:55:00,563.3,563.6,563.01,563.42,81.943,2025-04-08 13:55:59.999,46164.25527,713,41.452,23355.13168,0
16676,2025-04-08 13:56:00,563.42,563.61,563.05,563.13,61.692,2025-04-08 13:56:59.999,34750.59195,791,17.565,9893.79809,0
16677,2025-04-08 13:57:00,563.14,563.29,562.66,563.28,320.917,2025-04-08 13:57:59.999,180658.75349,731,47.289,26617.28683,0
16678,2025-04-08 13:58:00,563.28,563.9,563.07,563.58,598.598,2025-04-08 13:58:59.999,337255.95542,847,138.103,77812.61613,0
16679,2025-04-08 13:59:00,563.59,563.65,563.33,563.34,71.565,2025-04-08 13:59:59.999,40331.7058,526,55.791,31442.83205,0
16680,2025-04-08 14:00:00,563.33,563.81,562.87,563.5,217.797,2025-04-08 14:00:59.999,122707.3941,1924,151.552,85391.39185,0
16681,2025-04-08 14:01:00,563.51,563.62,562.91,563.0,72.213,2025-04-08 14:01:59.999,40673.39579,967,29.597,16671.30285,0
16682,2025-04-08 14:02:00,563.01,563.98,562.96,563.97,80.628,2025-04-08 14:02:59.999,45425.00178,782,58.745,33098.64501,0
16683,2025-04-08 14:03:00,563.96,564.3,563.91,564.19,58.504,2025-04-08 14:03:59.999,33001.93932,589,35.776,20179.98889,0
16684,2025-04-08 14:04:00,564.2,564.53,564.13,564.14,99.288,2025-04-08 14:04:59.999,56031.42074,639,59.06,33331.98668,0
16685,2025-04-08 14:05:00,564.14,565.5,564.0,565.01,337.857,2025-04-08 14:05:59.999,190878.44197,1467,242.672,137092.82687,0
16686,2025-04-08 14:06:00,565.01,565.01,564.3,564.4,250.732,2025-04-08 14:06:59.999,141577.29602,573,206.78,116760.40841,0
16687,2025-04-08 14:07:00,564.41,564.48,563.91,564.31,732.345,2025-04-08 14:07:59.999,413200.63038,1365,584.275,329666.37363,0
16688,2025-04-08 14:08:00,564.31,564.8,564.31,564.68,255.026,2025-04-08 14:08:59.999,143979.93607,864,77.307,43642.17365,0
16689,2025-04-08 14:09:00,564.67,564.8,564.42,564.75,77.896,2025-04-08 14:09:59.999,43978.98045,757,37.892,21393.11367,0
16690,2025-04-08 14:10:00,564.76,565.0,564.1,564.19,89.938,2025-04-08 14:10:59.999,50768.00644,970,31.941,18030.22516,0
16691,2025-04-08 14:11:00,564.18,564.35,563.7,563.79,495.73,2025-04-08 14:11:59.999,279606.84779,1252,195.314,110171.02747,0
16692,2025-04-08 14:12:00,563.79,564.3,563.67,564.27,59.478,2025-04-08 14:12:59.999,33541.60185,696,27.387,15444.55209,0
16693,2025-04-08 14:13:00,564.27,564.39,563.85,563.99,75.392,2025-04-08 14:13:59.999,42528.61284,548,26.377,14878.05107,0
16694,2025-04-08 14:14:00,564.0,564.22,563.96,564.2,49.836,2025-04-08 14:14:59.999,28114.06544,376,31.234,17619.76358,0
16695,2025-04-08 14:15:00,564.21,564.5,564.1,564.39,55.37,2025-04-08 14:15:59.999,31245.90272,603,39.74,22425.44687,0
16696,2025-04-08 14:16:00,564.39,564.8,564.0,564.0,186.537,2025-04-08 14:16:59.999,105298.79697,810,51.136,28865.12692,0
16697,2025-04-08 14:17:00,564.0,564.95,564.0,564.95,153.965,2025-04-08 14:17:59.999,86930.18027,806,119.862,67672.01858,0
16698,2025-04-08 14:18:00,564.96,564.97,564.1,564.23,103.91,2025-04-08 14:18:59.999,58675.67695,600,18.905,10673.39148,0
16699,2025-04-08 14:19:00,564.23,564.8,564.21,564.36,210.735,2025-04-08 14:19:59.999,118973.54184,651,128.713,72683.08803,0
16700,2025-04-08 14:20:00,564.36,564.49,564.0,564.1,104.139,2025-04-08 14:20:59.999,58761.45981,573,13.128,7406.70759,0
16701,2025-04-08 14:21:00,564.09,564.38,564.09,564.29,50.263,2025-04-08 14:21:59.999,28361.18059,527,34.825,19650.74121,0
16702,2025-04-08 14:22:00,564.3,564.6,563.78,563.79,86.808,2025-04-08 14:22:59.999,48973.03675,634,42.367,23904.96122,0
16703,2025-04-08 14:23:00,563.79,563.93,563.14,563.29,139.56,2025-04-08 14:23:59.999,78655.4594,843,66.916,37720.68111,0
16704,2025-04-08 14:24:00,563.29,563.47,562.58,562.64,460.673,2025-04-08 14:24:59.999,259365.39223,1053,121.389,68356.17799,0
16705,2025-04-08 14:25:00,562.64,562.72,562.19,562.42,347.984,2025-04-08 14:25:59.999,195727.34351,1185,148.703,83640.72332,0
16706,2025-04-08 14:26:00,562.42,562.66,562.0,562.6,153.888,2025-04-08 14:26:59.999,86529.22693,924,43.658,24548.31057,0
16707,2025-04-08 14:27:00,562.61,563.04,562.61,563.02,120.177,2025-04-08 14:27:59.999,67645.96594,709,77.043,43365.12853,0
16708,2025-04-08 14:28:00,563.03,563.29,562.74,562.83,242.114,2025-04-08 14:28:59.999,136310.58673,969,126.971,71497.0705,0
16709,2025-04-08 14:29:00,562.83,563.0,562.2,562.21,104.607,2025-04-08 14:29:59.999,58853.99491,850,64.035,36032.69778,0
16710,2025-04-08 14:30:00,562.21,562.21,560.66,561.21,312.195,2025-04-08 14:30:59.999,175278.74193,2012,123.38,69273.43654,0
16711,2025-04-08 14:31:00,561.22,561.48,561.01,561.43,183.605,2025-04-08 14:31:59.999,103045.51979,951,67.829,38071.88461,0
16712,2025-04-08 14:32:00,561.43,561.55,561.16,561.31,113.222,2025-04-08 14:32:59.999,63559.41689,1158,69.268,38884.06522,0
16713,2025-04-08 14:33:00,561.3,562.0,561.3,561.72,88.056,2025-04-08 14:33:59.999,49467.90772,993,33.961,19077.01222,0
16714,2025-04-08 14:34:00,561.71,562.32,561.66,562.17,73.502,2025-04-08 14:34:59.999,41316.74687,836,52.246,29368.31761,0
16715,2025-04-08 14:35:00,562.18,562.44,561.68,561.68,81.943,2025-04-08 14:35:59.999,46060.42289,875,39.931,22448.5373,0
16716,2025-04-08 14:36:00,561.68,562.0,561.67,561.71,252.967,2025-04-08 14:36:59.999,142118.40194,1055,138.145,77606.32039,0
16717,2025-04-08 14:37:00,561.71,561.9,561.3,561.3,304.681,2025-04-08 14:37:59.999,171145.34443,1084,220.266,123736.4119,0
16718,2025-04-08 14:38:00,561.31,561.9,561.1,561.9,59.087,2025-04-08 14:38:59.999,33167.1718,821,36.66,20579.25074,0
16719,2025-04-08 14:39:00,561.9,562.13,561.89,562.04,34.385,2025-04-08 14:39:59.999,19326.28013,536,22.298,12532.50582,0
16720,2025-04-08 14:40:00,562.04,562.12,561.6,561.61,201.479,2025-04-08 14:40:59.999,113179.11784,1268,152.168,85474.35486,0
16721,2025-04-08 14:41:00,561.6,561.67,561.22,561.55,81.206,2025-04-08 14:41:59.999,45594.44104,1024,43.789,24585.96097,0
16722,2025-04-08 14:42:00,561.56,561.67,561.27,561.28,113.899,2025-04-08 14:42:59.999,63958.66368,820,82.18,46148.62887,0
16723,2025-04-08 14:43:00,561.27,561.85,560.98,561.1,1007.009,2025-04-08 14:43:59.999,565395.9914,2147,681.144,382455.00315,0
16724,2025-04-08 14:44:00,561.1,561.16,560.55,560.63,172.009,2025-04-08 14:44:59.999,96472.92205,650,58.337,32720.4419,0
16725,2025-04-08 14:45:00,560.63,560.93,560.27,560.81,290.711,2025-04-08 14:45:59.999,162994.18365,1378,173.796,97446.59401,0
16726,2025-04-08 14:46:00,560.82,561.21,560.48,561.2,60.693,2025-04-08 14:46:59.999,34043.01978,1054,42.389,23777.57885,0
16727,2025-04-08 14:47:00,561.21,561.5,561.11,561.5,118.261,2025-04-08 14:47:59.999,66378.34916,814,89.106,50012.60628,0
16728,2025-04-08 14:48:00,561.5,561.5,560.4,560.46,92.471,2025-04-08 14:48:59.999,51852.67439,876,40.516,22722.4222,0
16729,2025-04-08 14:49:00,560.46,561.0,560.46,560.72,93.933,2025-04-08 14:49:59.999,52679.79015,826,50.026,28053.83034,0
16730,2025-04-08 14:50:00,560.73,560.85,559.52,560.05,442.165,2025-04-08 14:50:59.999,247584.93379,1703,91.684,51326.69156,0
16731,2025-04-08 14:51:00,560.05,560.35,559.96,559.98,153.398,2025-04-08 14:51:59.999,85921.27685,919,51.675,28945.29821,0
16732,2025-04-08 14:52:00,559.98,559.98,559.35,559.63,164.862,2025-04-08 14:52:59.999,92256.34639,1165,47.786,26740.16202,0
16733,2025-04-08 14:53:00,559.63,559.69,558.78,558.78,112.098,2025-04-08 14:53:59.999,62680.53821,1140,24.001,13426.18864,0
16734,2025-04-08 14:54:00,558.79,559.1,558.61,558.7,129.194,2025-04-08 14:54:59.999,72196.60313,932,45.625,25496.1231,0
16735,2025-04-08 14:55:00,558.71,558.71,558.0,558.6,228.84,2025-04-08 14:55:59.999,127764.32823,1595,73.995,41317.66249,0
16736,2025-04-08 14:56:00,558.59,558.89,558.1,558.35,111.701,2025-04-08 14:56:59.999,62386.8103,985,38.676,21599.51158,0
16737,2025-04-08 14:57:00,558.34,558.35,557.64,557.83,183.299,2025-04-08 14:57:59.999,102271.03014,1002,57.691,32192.49549,0
16738,2025-04-08 14:58:00,557.83,558.32,557.83,558.31,230.667,2025-04-08 14:58:59.999,128728.72629,846,107.533,60010.38615,0
16739,2025-04-08 14:59:00,558.32,558.32,557.76,557.77,283.557,2025-04-08 14:59:59.999,158235.69385,909,49.919,27852.07896,0
16740,2025-04-08 15:00:00,557.77,559.04,557.77,558.52,222.499,2025-04-08 15:00:59.999,124276.13864,1403,125.801,70250.19497,0
16741,2025-04-08 15:01:00,558.52,559.47,558.52,559.39,184.395,2025-04-08 15:01:59.999,103101.90481,1049,85.049,47557.94124,0
16742,2025-04-08 15:02:00,559.39,560.05,559.39,559.61,206.458,2025-04-08 15:02:59.999,115554.25624,1281,150.454,84205.55594,0
16743,2025-04-08 15:03:00,559.61,559.69,559.16,559.47,85.274,2025-04-08 15:03:59.999,47702.22992,795,55.067,30803.10559,0
16744,2025-04-08 15:04:00,559.47,559.71,559.21,559.31,49.435,2025-04-08 15:04:59.999,27659.6935,828,20.37,11397.16623,0
16745,2025-04-08 15:05:00,559.3,559.3,557.39,557.76,334.871,2025-04-08 15:05:59.999,186879.19012,2092,126.955,70859.55645,0
16746,2025-04-08 15:06:00,557.76,558.0,557.4,557.92,153.313,2025-04-08 15:06:59.999,85508.28873,1608,84.451,47097.87506,0
16747,2025-04-08 15:07:00,557.92,558.4,557.7,558.3,101.493,2025-04-08 15:07:59.999,56644.94779,1348,50.164,27998.93033,0
16748,2025-04-08 15:08:00,558.29,558.29,557.6,557.77,95.168,2025-04-08 15:08:59.999,53096.65217,819,48.954,27312.4991,0
16749,2025-04-08 15:09:00,557.77,557.91,557.28,557.91,93.692,2025-04-08 15:09:59.999,52240.91492,1160,50.86,28359.3029,0
16750,2025-04-08 15:10:00,557.91,558.08,557.52,557.91,93.701,2025-04-08 15:10:59.999,52264.97927,910,53.178,29666.03755,0
16751,2025-04-08 15:11:00,557.9,558.11,557.8,557.95,72.235,2025-04-08 15:11:59.999,40303.21092,532,45.391,25325.58815,0
16752,2025-04-08 15:12:00,557.95,558.03,557.24,557.43,62.334,2025-04-08 15:12:59.999,34752.94412,1031,22.393,12485.9164,0
16753,2025-04-08 15:13:00,557.43,557.5,556.75,557.04,225.441,2025-04-08 15:13:59.999,125565.23904,1699,112.684,62753.57428,0
16754,2025-04-08 15:14:00,557.05,557.6,557.05,557.49,85.328,2025-04-08 15:14:59.999,47552.24469,864,55.177,30747.72551,0
16755,2025-04-08 15:15:00,557.5,557.78,557.01,557.01,217.747,2025-04-08 15:15:59.999,121381.9779,1087,67.025,37365.53675,0
16756,2025-04-08 15:16:00,557.0,557.01,556.5,556.7,137.144,2025-04-08 15:16:59.999,76350.46439,953,49.549,27579.65704,0
16757,2025-04-08 15:17:00,556.69,556.9,556.5,556.59,80.071,2025-04-08 15:17:59.999,44568.89013,655,27.762,15453.1446,0
16758,2025-04-08 15:18:00,556.6,557.35,556.6,557.17,99.28,2025-04-08 15:18:59.999,55289.703,1113,42.587,23716.67555,0
16759,2025-04-08 15:19:00,557.17,558.1,557.16,558.05,83.355,2025-04-08 15:19:59.999,46476.20684,754,59.043,32919.75317,0
16760,2025-04-08 15:20:00,558.04,559.09,558.04,558.9,102.71,2025-04-08 15:20:59.999,57371.25559,1170,79.062,44159.65591,0
16761,2025-04-08 15:21:00,558.91,559.3,558.81,559.1,171.295,2025-04-08 15:21:59.999,95770.22279,847,137.712,76994.31368,0
16762,2025-04-08 15:22:00,559.1,559.14,558.62,558.79,425.621,2025-04-08 15:22:59.999,237928.26613,1113,120.067,67110.6495,0
16763,2025-04-08 15:23:00,558.79,559.02,558.1,558.26,263.625,2025-04-08 15:23:59.999,147190.19807,1241,94.382,52697.38459,0
16764,2025-04-08 15:24:00,558.25,558.38,557.84,558.23,91.561,2025-04-08 15:24:59.999,51108.85858,1007,30.897,17247.70881,0
16765,2025-04-08 15:25:00,558.23,558.91,558.23,558.82,1247.211,2025-04-08 15:25:59.999,696672.04159,2144,1028.045,574248.5841,0
16766,2025-04-08 15:26:00,558.82,559.42,558.82,559.31,67.446,2025-04-08 15:26:59.999,37700.9432,835,50.85,28424.15298,0
16767,2025-04-08 15:27:00,559.31,559.6,559.05,559.2,118.539,2025-04-08 15:27:59.999,66291.635,973,64.643,36151.62115,0
16768,2025-04-08 15:28:00,559.19,559.4,558.99,559.18,83.793,2025-04-08 15:28:59.999,46856.49811,760,51.862,29000.85946,0
16769,2025-04-08 15:29:00,559.17,559.3,558.8,558.81,110.901,2025-04-08 15:29:59.999,62009.14444,913,49.206,27511.55897,0
16770,2025-04-08 15:30:00,558.81,559.4,558.66,559.4,230.71,2025-04-08 15:30:59.999,128973.0913,1674,159.419,89116.47018,0
16771,2025-04-08 15:31:00,559.4,559.9,559.26,559.76,366.862,2025-04-08 15:31:59.999,205301.96831,1514,255.843,143170.41945,0
16772,2025-04-08 15:32:00,559.76,560.35,559.61,560.35,260.096,2025-04-08 15:32:59.999,145606.78983,1068,82.152,46005.90733,0
16773,2025-04-08 15:33:00,560.35,560.35,559.8,559.86,100.924,2025-04-08 15:33:59.999,56539.86442,696,22.0,12323.27479,0
16774,2025-04-08 15:34:00,559.86,560.02,559.65,559.94,83.972,2025-04-08 15:34:59.999,47009.57515,741,41.077,22994.56876,0
16775,2025-04-08 15:35:00,559.95,560.26,559.5,560.26,124.115,2025-04-08 15:35:59.999,69490.84267,1129,50.423,28230.57349,0
16776,2025-04-08 15:36:00,560.26,560.46,560.18,560.32,94.66,2025-04-08 15:36:59.999,53041.94838,797,40.312,22588.27493,0
16777,2025-04-08 15:37:00,560.31,560.99,560.31,560.67,171.068,2025-04-08 15:37:59.999,95911.17107,1312,114.747,64331.18392,0
16778,2025-04-08 15:38:00,560.67,561.39,560.67,561.05,224.203,2025-04-08 15:38:59.999,125766.94888,950,142.955,80174.07596,0
16779,2025-04-08 15:39:00,561.06,561.14,560.7,560.94,71.161,2025-04-08 15:39:59.999,39910.95551,669,44.201,24789.64061,0
16780,2025-04-08 15:40:00,560.95,560.99,560.3,560.82,148.914,2025-04-08 15:40:59.999,83479.18288,1038,100.725,56461.41202,0
16781,2025-04-08 15:41:00,560.82,561.21,560.61,560.61,154.057,2025-04-08 15:41:59.999,86430.79314,832,68.189,38260.07501,0
16782,2025-04-08 15:42:00,560.61,560.62,560.3,560.42,61.94,2025-04-08 15:42:59.999,34712.44863,684,25.667,14383.23745,0
16783,2025-04-08 15:43:00,560.42,560.69,560.31,560.63,142.428,2025-04-08 15:43:59.999,79826.15228,718,62.223,34875.82798,0
16784,2025-04-08 15:44:00,560.62,560.62,560.29,560.3,76.026,2025-04-08 15:44:59.999,42603.67644,675,17.025,9540.15709,0
16785,2025-04-08 15:45:00,560.29,560.8,560.29,560.43,142.799,2025-04-08 15:45:59.999,80032.92153,844,84.592,47402.19126,0
16786,2025-04-08 15:46:00,560.43,560.44,559.8,559.83,122.571,2025-04-08 15:46:59.999,68647.31838,878,37.986,21271.40972,0
16787,2025-04-08 15:47:00,559.83,560.3,559.68,560.01,99.793,2025-04-08 15:47:59.999,55889.36626,905,42.026,23535.81918,0
16788,2025-04-08 15:48:00,560.0,560.0,559.57,559.67,102.028,2025-04-08 15:48:59.999,57108.67,934,46.227,25874.45052,0
16789,2025-04-08 15:49:00,559.67,559.67,559.18,559.47,86.367,2025-04-08 15:49:59.999,48308.84939,779,34.92,19532.43944,0
16790,2025-04-08 15:50:00,559.46,559.64,559.12,559.13,99.305,2025-04-08 15:50:59.999,55551.84181,764,56.465,31589.23581,0
16791,2025-04-08 15:51:00,559.13,559.26,558.8,558.93,119.252,2025-04-08 15:51:59.999,66658.55969,721,33.315,18621.91559,0
16792,2025-04-08 15:52:00,558.94,558.94,558.5,558.69,81.146,2025-04-08 15:52:59.999,45332.63883,744,33.205,18550.13933,0
16793,2025-04-08 15:53:00,558.69,558.72,558.52,558.69,37.988,2025-04-08 15:53:59.999,21221.31888,473,11.123,6213.58668,0
16794,2025-04-08 15:54:00,558.69,559.31,558.62,559.31,106.868,2025-04-08 15:54:59.999,59738.69742,674,61.815,34556.66781,0
16795,2025-04-08 15:55:00,559.31,559.4,559.18,559.29,117.528,2025-04-08 15:55:59.999,65738.56724,590,33.935,18980.33202,0
16796,2025-04-08 15:56:00,559.28,559.71,559.28,559.71,50.405,2025-04-08 15:56:59.999,28204.37414,328,34.46,19280.95404,0
16797,2025-04-08 15:57:00,559.71,559.71,559.5,559.68,27.236,2025-04-08 15:57:59.999,15241.48948,289,7.156,4004.48837,0
16798,2025-04-08 15:58:00,559.69,559.77,559.59,559.76,44.768,2025-04-08 15:58:59.999,25055.06541,355,20.348,11388.47668,0
16799,2025-04-08 15:59:00,559.76,559.79,559.6,559.79,45.937,2025-04-08 15:59:59.999,25712.53328,293,21.587,12083.05391,0
16800,2025-04-08 16:00:00,559.79,559.97,559.54,559.64,317.392,2025-04-08 16:00:59.999,177659.0329,1934,138.42,77483.62619,0
16801,2025-04-08 16:01:00,559.64,560.4,559.64,560.19,137.925,2025-04-08 16:01:59.999,77249.38523,1065,81.766,45791.86384,0
16802,2025-04-08 16:02:00,560.19,560.6,560.19,560.6,59.471,2025-04-08 16:02:59.999,33330.24253,603,36.936,20700.50469,0
16803,2025-04-08 16:03:00,560.6,560.95,560.41,560.41,100.86,2025-04-08 16:03:59.999,56557.41749,818,44.79,25117.78057,0
16804,2025-04-08 16:04:00,560.41,560.6,559.9,560.58,100.038,2025-04-08 16:04:59.999,56038.31767,780,67.667,37901.77087,0
16805,2025-04-08 16:05:00,560.58,561.01,560.39,560.65,126.447,2025-04-08 16:05:59.999,70907.19694,847,30.858,17302.21988,0
16806,2025-04-08 16:06:00,560.66,560.79,560.3,560.31,155.164,2025-04-08 16:06:59.999,86988.53391,736,36.603,20519.96885,0
16807,2025-04-08 16:07:00,560.3,560.6,560.2,560.31,143.848,2025-04-08 16:07:59.999,80606.92569,658,40.494,22694.41919,0
16808,2025-04-08 16:08:00,560.3,560.6,560.14,560.6,96.666,2025-04-08 16:08:59.999,54169.6181,576,46.798,26225.82108,0
16809,2025-04-08 16:09:00,560.59,561.29,560.58,560.93,277.624,2025-04-08 16:09:59.999,155771.72174,951,185.415,104027.45079,0
16810,2025-04-08 16:10:00,560.93,561.2,560.69,560.69,103.849,2025-04-08 16:10:59.999,58254.91126,606,25.519,14317.50016,0
16811,2025-04-08 16:11:00,560.7,561.58,560.7,561.38,134.449,2025-04-08 16:11:59.999,75468.52533,692,113.929,63953.90164,0
16812,2025-04-08 16:12:00,561.38,561.84,561.38,561.43,392.128,2025-04-08 16:12:59.999,220206.07039,957,163.112,91604.4124,0
16813,2025-04-08 16:13:00,561.44,561.73,561.19,561.44,120.888,2025-04-08 16:13:59.999,67875.06106,721,79.34,44548.49799,0
16814,2025-04-08 16:14:00,561.44,561.6,560.21,560.26,171.635,2025-04-08 16:14:59.999,96238.33464,1005,22.488,12610.00421,0
16815,2025-04-08 16:15:00,560.27,560.65,560.06,560.5,316.225,2025-04-08 16:15:59.999,177221.7269,1006,123.955,69471.72223,0
16816,2025-04-08 16:16:00,560.49,560.86,560.45,560.51,136.712,2025-04-08 16:16:59.999,76654.3102,803,48.189,27019.46566,0
16817,2025-04-08 16:17:00,560.5,560.5,559.7,559.7,1193.042,2025-04-08 16:17:59.999,668108.02954,1194,41.24,23096.47547,0
16818,2025-04-08 16:18:00,559.7,560.29,559.65,560.0,172.684,2025-04-08 16:18:59.999,96674.79425,831,66.947,37478.67087,0
16819,2025-04-08 16:19:00,560.0,560.01,559.56,559.88,114.773,2025-04-08 16:19:59.999,64247.66966,740,66.175,37043.45343,0
16820,2025-04-08 16:20:00,559.89,560.1,559.77,560.03,73.391,2025-04-08 16:20:59.999,41094.87572,715,51.895,29058.61583,0
16821,2025-04-08 16:21:00,560.02,560.69,560.02,560.51,102.849,2025-04-08 16:21:59.999,57640.98303,620,63.443,35552.29799,0
16822,2025-04-08 16:22:00,560.5,560.5,559.2,559.2,179.538,2025-04-08 16:22:59.999,100495.81964,1223,55.41,31005.44558,0
16823,2025-04-08 16:23:00,559.2,559.2,558.6,558.72,169.773,2025-04-08 16:23:59.999,94883.93629,1038,45.55,25456.26706,0
16824,2025-04-08 16:24:00,558.71,559.0,558.6,558.86,124.431,2025-04-08 16:24:59.999,69535.1954,673,73.786,41234.67519,0
16825,2025-04-08 16:25:00,558.87,559.2,558.84,559.14,95.868,2025-04-08 16:25:59.999,53592.60137,745,51.426,28745.88607,0
16826,2025-04-08 16:26:00,559.14,559.3,558.9,559.2,71.262,2025-04-08 16:26:59.999,39843.43995,602,20.597,11516.29835,0
16827,2025-04-08 16:27:00,559.2,559.98,559.2,559.98,136.037,2025-04-08 16:27:59.999,76101.61478,553,99.726,55781.40927,0
16828,2025-04-08 16:28:00,559.97,560.34,559.8,560.34,129.211,2025-04-08 16:28:59.999,72358.60303,448,117.598,65856.36753,0
16829,2025-04-08 16:29:00,560.33,560.79,560.33,560.61,220.278,2025-04-08 16:29:59.999,123494.93657,444,171.005,95871.98142,0
16830,2025-04-08 16:30:00,560.62,561.44,560.61,560.91,232.668,2025-04-08 16:30:59.999,130561.92683,1289,194.144,108942.0537,0
16831,2025-04-08 16:31:00,560.91,560.92,559.15,559.98,326.805,2025-04-08 16:31:59.999,182932.57841,2028,177.031,99079.89119,0
16832,2025-04-08 16:32:00,559.99,560.25,559.7,560.24,152.893,2025-04-08 16:32:59.999,85610.41336,1823,116.488,65225.0326,0
16833,2025-04-08 16:33:00,560.24,560.25,559.01,559.21,148.119,2025-04-08 16:33:59.999,82894.99797,1540,36.217,20259.85752,0
16834,2025-04-08 16:34:00,559.2,559.29,558.5,558.66,173.668,2025-04-08 16:34:59.999,97062.6505,1687,79.282,44301.52654,0
16835,2025-04-08 16:35:00,558.66,559.0,558.29,558.36,108.599,2025-04-08 16:35:59.999,60664.09795,1443,57.527,32139.06115,0
16836,2025-04-08 16:36:00,558.35,558.35,557.6,557.6,232.15,2025-04-08 16:36:59.999,129524.72468,1519,47.228,26350.21696,0
16837,2025-04-08 16:37:00,557.6,557.85,557.38,557.62,135.133,2025-04-08 16:37:59.999,75349.50188,934,31.135,17361.34314,0
16838,2025-04-08 16:38:00,557.62,557.62,556.36,556.63,355.897,2025-04-08 16:38:59.999,198118.2737,1794,82.389,45853.8992,0
16839,2025-04-08 16:39:00,556.62,556.66,555.95,556.52,299.149,2025-04-08 16:39:59.999,166426.42949,1431,137.278,76377.55295,0
16840,2025-04-08 16:40:00,556.52,556.8,555.27,555.6,429.034,2025-04-08 16:40:59.999,238459.29469,2015,125.202,69569.6519,0
16841,2025-04-08 16:41:00,555.59,556.3,555.57,556.2,284.645,2025-04-08 16:41:59.999,158256.79859,1407,112.46,62521.84081,0
16842,2025-04-08 16:42:00,556.19,556.19,554.6,554.6,375.119,2025-04-08 16:42:59.999,208244.42939,1985,74.524,41374.58431,0
16843,2025-04-08 16:43:00,554.59,555.5,554.59,555.22,384.773,2025-04-08 16:43:59.999,213603.74389,1450,293.263,162813.21119,0
16844,2025-04-08 16:44:00,555.22,555.3,554.9,555.0,209.141,2025-04-08 16:44:59.999,116100.03206,1358,67.852,37665.29746,0
16845,2025-04-08 16:45:00,555.0,555.4,554.74,555.4,122.111,2025-04-08 16:45:59.999,67780.27566,1180,42.143,23393.9219,0
16846,2025-04-08 16:46:00,555.39,555.52,554.47,554.48,570.947,2025-04-08 16:46:59.999,316828.28906,1397,188.71,104720.72225,0
16847,2025-04-08 16:47:00,554.48,554.67,553.72,553.91,395.394,2025-04-08 16:47:59.999,219125.49073,1764,213.717,118448.5585,0
16848,2025-04-08 16:48:00,553.91,555.81,553.86,555.43,397.025,2025-04-08 16:48:59.999,220475.54277,2374,227.139,126123.66533,0
16849,2025-04-08 16:49:00,555.43,555.64,554.7,554.79,139.942,2025-04-08 16:49:59.999,77685.79498,1541,68.097,37803.87121,0
16850,2025-04-08 16:50:00,554.8,555.37,553.92,553.95,122.612,2025-04-08 16:50:59.999,67990.5514,1143,52.971,29378.20806,0
16851,2025-04-08 16:51:00,553.96,554.6,553.95,554.06,421.989,2025-04-08 16:51:59.999,233813.74243,1224,294.735,163293.63664,0
16852,2025-04-08 16:52:00,554.06,554.2,553.77,553.9,248.46,2025-04-08 16:52:59.999,137635.62063,1566,66.296,36726.0789,0
16853,2025-04-08 16:53:00,553.91,553.99,552.79,553.15,267.22,2025-04-08 16:53:59.999,147866.07489,1635,52.627,29121.54415,0
16854,2025-04-08 16:54:00,553.15,553.28,552.35,552.35,233.406,2025-04-08 16:54:59.999,129019.63442,1100,52.185,28854.86977,0
16855,2025-04-08 16:55:00,552.35,552.85,552.24,552.5,270.386,2025-04-08 16:55:59.999,149381.81573,1010,151.87,83907.95862,0
16856,2025-04-08 16:56:00,552.5,552.5,551.2,551.25,481.871,2025-04-08 16:56:59.999,265903.1704,2430,131.967,72810.55329,0
16857,2025-04-08 16:57:00,551.25,551.81,551.05,551.75,265.057,2025-04-08 16:57:59.999,146147.21983,953,170.181,93829.15931,0
16858,2025-04-08 16:58:00,551.75,551.78,551.4,551.67,175.604,2025-04-08 16:58:59.999,96852.84494,894,112.616,62107.72906,0
16859,2025-04-08 16:59:00,551.68,552.0,551.68,551.93,234.112,2025-04-08 16:59:59.999,129199.87028,737,104.974,57929.31685,0
16860,2025-04-08 17:00:00,551.93,552.4,551.7,552.06,457.301,2025-04-08 17:00:59.999,252473.27316,1774,212.855,117495.97917,0
16861,2025-04-08 17:01:00,552.05,552.8,551.88,552.8,176.357,2025-04-08 17:01:59.999,97405.48961,1771,91.698,50638.39286,0
16862,2025-04-08 17:02:00,552.8,553.3,552.67,552.82,176.894,2025-04-08 17:02:59.999,97818.99452,1926,103.588,57283.18596,0
16863,2025-04-08 17:03:00,552.82,553.38,552.67,553.0,203.439,2025-04-08 17:03:59.999,112528.63703,1550,134.937,74642.08445,0
16864,2025-04-08 17:04:00,553.01,554.25,552.81,554.24,147.183,2025-04-08 17:04:59.999,81484.40136,1639,112.051,62043.51351,0
16865,2025-04-08 17:05:00,554.24,554.7,553.9,554.09,206.526,2025-04-08 17:05:59.999,114464.02412,1164,131.016,72616.48387,0
16866,2025-04-08 17:06:00,554.1,554.29,553.55,553.7,164.774,2025-04-08 17:06:59.999,91255.7809,922,80.553,44620.6416,0
16867,2025-04-08 17:07:00,553.7,553.8,553.2,553.3,92.522,2025-04-08 17:07:59.999,51206.29914,651,42.65,23605.97526,0
16868,2025-04-08 17:08:00,553.29,553.54,553.0,553.03,204.445,2025-04-08 17:08:59.999,113121.40067,624,165.196,91407.25231,0
16869,2025-04-08 17:09:00,553.03,553.03,552.3,552.33,197.51,2025-04-08 17:09:59.999,109160.03615,1193,74.07,40936.06482,0
16870,2025-04-08 17:10:00,552.33,552.57,551.9,552.51,292.447,2025-04-08 17:10:59.999,161473.69312,1222,84.396,46609.50721,0
16871,2025-04-08 17:11:00,552.51,552.64,551.39,551.89,223.67,2025-04-08 17:11:59.999,123438.52303,1269,77.662,42849.59621,0
16872,2025-04-08 17:12:00,551.89,551.9,550.75,551.24,612.056,2025-04-08 17:12:59.999,337369.35958,1595,108.688,59895.32283,0
16873,2025-04-08 17:13:00,551.25,551.5,550.84,550.85,134.193,2025-04-08 17:13:59.999,73963.23299,1016,47.865,26378.40142,0
16874,2025-04-08 17:14:00,550.86,552.22,550.86,552.01,387.989,2025-04-08 17:14:59.999,213957.54306,1047,277.38,152952.75617,0
16875,2025-04-08 17:15:00,552.01,552.5,551.6,552.32,213.555,2025-04-08 17:15:59.999,117924.19729,1049,65.991,36443.22344,0
16876,2025-04-08 17:16:00,552.32,552.7,552.1,552.45,136.967,2025-04-08 17:16:59.999,75650.03854,1540,89.634,49502.66064,0
16877,2025-04-08 17:17:00,552.45,552.82,552.2,552.41,143.374,2025-04-08 17:17:59.999,79212.0116,1773,71.723,39624.36402,0
16878,2025-04-08 17:18:00,552.41,552.41,551.28,551.94,246.204,2025-04-08 17:18:59.999,135871.58604,1882,61.315,33830.12756,0
16879,2025-04-08 17:19:00,551.94,552.29,551.16,551.16,205.974,2025-04-08 17:19:59.999,113625.08849,1447,126.594,69835.38174,0
16880,2025-04-08 17:20:00,551.18,551.3,550.53,550.6,167.132,2025-04-08 17:20:59.999,92078.15002,1288,37.401,20605.11184,0
16881,2025-04-08 17:21:00,550.6,551.17,550.6,551.08,164.238,2025-04-08 17:21:59.999,90459.33574,1055,26.335,14509.38898,0
16882,2025-04-08 17:22:00,551.09,551.19,549.79,549.97,762.556,2025-04-08 17:22:59.999,419478.60645,2196,113.333,62366.95932,0
16883,2025-04-08 17:23:00,549.96,550.32,549.61,549.77,422.583,2025-04-08 17:23:59.999,232415.04143,1246,122.867,67572.55384,0
16884,2025-04-08 17:24:00,549.77,549.78,549.24,549.6,275.184,2025-04-08 17:24:59.999,151220.88839,1323,103.914,57098.18748,0
16885,2025-04-08 17:25:00,549.61,549.61,549.11,549.37,127.835,2025-04-08 17:25:59.999,70226.01329,1173,48.192,26472.5739,0
16886,2025-04-08 17:26:00,549.36,549.38,547.93,548.1,3666.799,2025-04-08 17:26:59.999,2010382.74188,3920,1951.462,1069530.24176,0
16887,2025-04-08 17:27:00,548.1,548.54,547.64,547.92,290.162,2025-04-08 17:27:59.999,159025.24617,1755,163.142,89409.87927,0
16888,2025-04-08 17:28:00,547.92,548.8,547.91,548.78,492.394,2025-04-08 17:28:59.999,269970.80247,2242,267.342,146559.45736,0
16889,2025-04-08 17:29:00,548.77,549.5,548.76,548.97,115.743,2025-04-08 17:29:59.999,63574.34687,1081,73.909,40594.7159,0
16890,2025-04-08 17:30:00,548.96,549.61,548.79,549.16,138.571,2025-04-08 17:30:59.999,76112.21553,1996,94.181,51734.10962,0
16891,2025-04-08 17:31:00,549.17,549.31,548.7,549.21,285.507,2025-04-08 17:31:59.999,156719.05538,1911,104.337,57274.38889,0
16892,2025-04-08 17:32:00,549.21,549.66,548.83,549.5,163.822,2025-04-08 17:32:59.999,89986.3375,1924,86.697,47619.62915,0
16893,2025-04-08 17:33:00,549.49,549.74,548.79,548.79,336.673,2025-04-08 17:33:59.999,184920.95297,1720,184.908,101548.39893,0
16894,2025-04-08 17:34:00,548.78,549.11,547.74,548.03,312.408,2025-04-08 17:34:59.999,171293.89808,1971,132.7,72746.05575,0
16895,2025-04-08 17:35:00,548.03,551.91,547.78,550.02,1644.887,2025-04-08 17:35:59.999,905365.79148,6449,827.317,455146.59233,0
16896,2025-04-08 17:36:00,550.03,550.7,549.08,550.03,524.305,2025-04-08 17:36:59.999,288419.23701,3454,230.797,126943.58443,0
16897,2025-04-08 17:37:00,550.03,551.11,549.68,550.88,202.627,2025-04-08 17:37:59.999,111536.93278,2234,130.749,71969.78588,0
16898,2025-04-08 17:38:00,550.88,552.38,550.83,551.53,336.997,2025-04-08 17:38:59.999,185954.77209,2162,208.603,115090.37694,0
16899,2025-04-08 17:39:00,551.52,552.3,551.31,552.18,254.189,2025-04-08 17:39:59.999,140296.7828,1217,196.042,108203.96544,0
16900,2025-04-08 17:40:00,552.17,552.91,551.96,552.91,393.457,2025-04-08 17:40:59.999,217349.85902,1814,212.743,117510.90392,0
16901,2025-04-08 17:41:00,552.92,554.01,552.78,553.98,505.283,2025-04-08 17:41:59.999,279590.38829,2277,338.045,187044.42431,0
16902,2025-04-08 17:42:00,553.99,554.93,553.86,554.46,596.417,2025-04-08 17:42:59.999,330697.94426,2247,390.195,216369.12457,0
16903,2025-04-08 17:43:00,554.46,555.55,554.14,554.14,233.052,2025-04-08 17:43:59.999,129297.78518,2081,92.235,51190.28102,0
16904,2025-04-08 17:44:00,554.15,554.4,553.73,553.75,170.449,2025-04-08 17:44:59.999,94427.48368,1230,59.793,33127.18391,0
16905,2025-04-08 17:45:00,553.74,553.75,552.7,553.04,295.838,2025-04-08 17:45:59.999,163639.53805,1625,134.42,74343.54364,0
16906,2025-04-08 17:46:00,553.03,553.03,552.27,552.79,244.243,2025-04-08 17:46:59.999,134957.17646,1137,129.699,71672.77176,0
16907,2025-04-08 17:47:00,552.8,552.8,552.19,552.5,86.103,2025-04-08 17:47:59.999,47571.39338,1051,40.809,22547.1422,0
16908,2025-04-08 17:48:00,552.5,552.92,552.41,552.9,185.846,2025-04-08 17:48:59.999,102708.81904,924,113.076,62498.59081,0
16909,2025-04-08 17:49:00,552.9,553.2,552.59,552.91,98.432,2025-04-08 17:49:59.999,54426.7352,1102,31.753,17556.30096,0
16910,2025-04-08 17:50:00,552.91,553.44,552.5,553.42,146.361,2025-04-08 17:50:59.999,80922.17839,923,105.166,58140.44138,0
16911,2025-04-08 17:51:00,553.43,553.93,552.91,553.29,315.412,2025-04-08 17:51:59.999,174575.23821,1355,148.399,82118.57058,0
16912,2025-04-08 17:52:00,553.3,554.74,553.26,554.64,122.257,2025-04-08 17:52:59.999,67721.24624,994,57.506,31861.03161,0
16913,2025-04-08 17:53:00,554.64,554.9,554.42,554.47,123.363,2025-04-08 17:53:59.999,68424.10081,886,64.36,35698.75071,0
16914,2025-04-08 17:54:00,554.48,555.0,554.1,554.19,138.394,2025-04-08 17:54:59.999,76746.39317,654,101.522,56297.98033,0
16915,2025-04-08 17:55:00,554.19,555.1,554.05,555.02,121.968,2025-04-08 17:55:59.999,67668.1643,504,99.329,55113.49911,0
16916,2025-04-08 17:56:00,555.03,555.4,554.91,555.25,137.987,2025-04-08 17:56:59.999,76605.86821,761,107.634,59754.54824,0
16917,2025-04-08 17:57:00,555.24,555.31,554.9,555.31,80.632,2025-04-08 17:57:59.999,44756.33414,595,45.359,25177.32528,0
16918,2025-04-08 17:58:00,555.3,555.4,554.99,555.4,95.544,2025-04-08 17:58:59.999,53045.34956,640,55.824,30993.75059,0
16919,2025-04-08 17:59:00,555.39,555.62,555.26,555.61,57.403,2025-04-08 17:59:59.999,31881.79482,402,40.951,22744.69154,0
16920,2025-04-08 18:00:00,555.61,556.0,555.3,555.92,116.215,2025-04-08 18:00:59.999,64567.51714,1337,69.633,38687.20334,0
16921,2025-04-08 18:01:00,555.91,556.39,555.31,555.42,168.682,2025-04-08 18:01:59.999,93753.12309,888,57.0,31687.04325,0
16922,2025-04-08 18:02:00,555.42,556.12,555.39,556.05,85.995,2025-04-08 18:02:59.999,47794.56194,806,53.549,29761.46638,0
16923,2025-04-08 18:03:00,556.06,557.06,555.98,557.06,123.237,2025-04-08 18:03:59.999,68579.23546,1050,102.31,56933.93193,0
16924,2025-04-08 18:04:00,557.05,557.6,556.6,556.61,252.554,2025-04-08 18:04:59.999,140721.91231,1200,140.904,78525.25878,0
16925,2025-04-08 18:05:00,556.6,556.6,555.69,555.69,154.039,2025-04-08 18:05:59.999,85657.49949,1060,64.048,35607.5511,0
16926,2025-04-08 18:06:00,555.7,555.7,555.16,555.41,107.052,2025-04-08 18:06:59.999,59449.83902,784,55.056,30570.89318,0
16927,2025-04-08 18:07:00,555.42,555.55,554.88,555.28,119.385,2025-04-08 18:07:59.999,66282.89623,773,91.729,50931.2068,0
16928,2025-04-08 18:08:00,555.28,555.44,554.99,555.02,327.142,2025-04-08 18:08:59.999,181623.92533,735,243.339,135093.43547,0
16929,2025-04-08 18:09:00,555.02,555.4,554.71,555.4,113.353,2025-04-08 18:09:59.999,62907.95441,799,71.898,39900.47112,0
16930,2025-04-08 18:10:00,555.4,555.7,555.28,555.49,149.985,2025-04-08 18:10:59.999,83319.30958,677,68.416,38006.97174,0
16931,2025-04-08 18:11:00,555.49,555.49,554.97,555.21,136.827,2025-04-08 18:11:59.999,75977.76853,854,84.589,46973.025,0
16932,2025-04-08 18:12:00,555.21,555.57,554.9,554.91,42.222,2025-04-08 18:12:59.999,23446.85733,556,23.043,12797.01787,0
16933,2025-04-08 18:13:00,554.9,555.23,554.82,555.13,66.652,2025-04-08 18:13:59.999,36993.90118,526,37.432,20776.34068,0
16934,2025-04-08 18:14:00,555.13,555.2,554.75,555.0,46.556,2025-04-08 18:14:59.999,25837.22183,476,20.439,11343.24304,0
16935,2025-04-08 18:15:00,555.0,555.49,554.91,555.27,153.15,2025-04-08 18:15:59.999,85004.4801,476,34.187,18976.96412,0
16936,2025-04-08 18:16:00,555.28,556.2,555.27,556.2,57.693,2025-04-08 18:16:59.999,32058.81042,517,37.86,21039.45483,0
16937,2025-04-08 18:17:00,556.19,556.86,556.19,556.59,96.389,2025-04-08 18:17:59.999,53658.31297,771,58.725,32689.54243,0
16938,2025-04-08 18:18:00,556.6,556.67,556.35,556.54,68.603,2025-04-08 18:18:59.999,38176.56487,544,47.581,26476.75402,0
16939,2025-04-08 18:19:00,556.53,556.9,556.3,556.87,40.909,2025-04-08 18:19:59.999,22768.88473,608,20.082,11176.72663,0
16940,2025-04-08 18:20:00,556.86,557.08,556.66,557.03,68.447,2025-04-08 18:20:59.999,38117.07355,590,40.374,22483.44689,0
16941,2025-04-08 18:21:00,557.03,557.54,556.98,557.13,155.228,2025-04-08 18:21:59.999,86520.21899,622,75.277,41956.49656,0
16942,2025-04-08 18:22:00,557.13,557.71,557.06,557.7,133.71,2025-04-08 18:22:59.999,74518.22953,969,105.222,58642.46802,0
16943,2025-04-08 18:23:00,557.7,558.29,557.57,558.29,223.643,2025-04-08 18:23:59.999,124798.15152,1236,142.247,79367.28405,0
16944,2025-04-08 18:24:00,558.28,559.06,558.11,559.05,157.308,2025-04-08 18:24:59.999,87866.38646,978,122.079,68187.22556,0
16945,2025-04-08 18:25:00,559.06,559.06,558.06,558.24,85.896,2025-04-08 18:25:59.999,47968.60628,922,24.209,13518.08709,0
16946,2025-04-08 18:26:00,558.24,558.24,558.05,558.05,26.352,2025-04-08 18:26:59.999,14707.61055,359,16.151,9014.39395,0
16947,2025-04-08 18:27:00,558.04,558.15,557.74,557.74,54.276,2025-04-08 18:27:59.999,30284.89562,407,14.619,8157.58843,0
16948,2025-04-08 18:28:00,557.74,557.74,556.77,556.98,206.246,2025-04-08 18:28:59.999,114908.22667,725,15.884,8847.19336,0
16949,2025-04-08 18:29:00,556.98,557.15,556.85,557.06,53.048,2025-04-08 18:29:59.999,29548.38511,446,29.416,16384.3851,0
16950,2025-04-08 18:30:00,557.07,559.8,557.07,559.26,1292.247,2025-04-08 18:30:59.999,722433.77144,5315,744.438,416058.35503,0
16951,2025-04-08 18:31:00,559.25,559.32,558.24,558.59,286.634,2025-04-08 18:31:59.999,160134.69421,1383,128.369,71720.66326,0
16952,2025-04-08 18:32:00,558.59,559.3,558.5,558.5,215.588,2025-04-08 18:32:59.999,120509.76078,1304,129.63,72458.46307,0
16953,2025-04-08 18:33:00,558.51,558.97,558.25,558.47,128.053,2025-04-08 18:33:59.999,71534.01949,1081,71.337,39848.61021,0
16954,2025-04-08 18:34:00,558.47,558.59,558.14,558.2,100.904,2025-04-08 18:34:59.999,56344.39303,757,36.32,20280.86686,0
16955,2025-04-08 18:35:00,558.21,558.23,557.33,557.41,111.754,2025-04-08 18:35:59.999,62332.96586,1193,47.123,26281.80558,0
16956,2025-04-08 18:36:00,557.4,558.44,557.19,558.3,110.218,2025-04-08 18:36:59.999,61488.65117,970,87.699,48929.74023,0
16957,2025-04-08 18:37:00,558.3,558.4,557.96,558.11,152.196,2025-04-08 18:37:59.999,84944.3463,786,68.064,37989.97543,0
16958,2025-04-08 18:38:00,558.11,558.29,557.8,557.81,35.761,2025-04-08 18:38:59.999,19955.16398,647,19.745,11018.22753,0
16959,2025-04-08 18:39:00,557.81,557.98,557.33,557.42,90.614,2025-04-08 18:39:59.999,50539.53589,865,28.843,16086.59745,0
16960,2025-04-08 18:40:00,557.42,557.81,557.13,557.71,116.692,2025-04-08 18:40:59.999,65064.76966,964,78.215,43613.01137,0
16961,2025-04-08 18:41:00,557.7,558.06,557.54,558.0,77.678,2025-04-08 18:41:59.999,43330.92132,512,54.703,30516.23112,0
16962,2025-04-08 18:42:00,558.0,558.0,557.64,557.64,41.799,2025-04-08 18:42:59.999,23316.10353,579,26.212,14621.2575,0
16963,2025-04-08 18:43:00,557.63,557.63,556.98,557.19,79.507,2025-04-08 18:43:59.999,44295.78158,783,49.636,27650.27633,0
16964,2025-04-08 18:44:00,557.18,557.29,556.9,556.9,60.687,2025-04-08 18:44:59.999,33813.35454,490,34.175,19042.65957,0
16965,2025-04-08 18:45:00,556.9,557.6,556.81,557.05,200.897,2025-04-08 18:45:59.999,111927.40057,1021,124.661,69452.13081,0
16966,2025-04-08 18:46:00,557.06,558.19,557.06,557.51,135.262,2025-04-08 18:46:59.999,75441.08922,1029,110.217,61471.1218,0
16967,2025-04-08 18:47:00,557.51,557.64,557.15,557.53,56.22,2025-04-08 18:47:59.999,31338.01116,594,25.034,13954.34856,0
16968,2025-04-08 18:48:00,557.53,557.64,556.8,556.89,68.456,2025-04-08 18:48:59.999,38142.41648,493,31.112,17333.47242,0
16969,2025-04-08 18:49:00,556.9,557.7,556.6,556.64,785.019,2025-04-08 18:49:59.999,437277.93245,1149,90.243,50259.15997,0
16970,2025-04-08 18:50:00,556.64,556.75,555.73,555.84,1339.12,2025-04-08 18:50:59.999,744758.95457,1223,473.211,263095.93351,0
16971,2025-04-08 18:51:00,555.84,555.84,554.92,555.0,1986.883,2025-04-08 18:51:59.999,1102902.28779,1116,1240.692,688589.68922,0
16972,2025-04-08 18:52:00,555.01,555.51,554.66,555.45,251.327,2025-04-08 18:52:59.999,139505.62663,1100,200.18,111117.49646,0
16973,2025-04-08 18:53:00,555.45,555.75,555.06,555.1,61.565,2025-04-08 18:53:59.999,34192.46389,631,41.124,22840.56036,0
16974,2025-04-08 18:54:00,555.1,555.1,554.64,554.81,44.655,2025-04-08 18:54:59.999,24777.49313,398,14.249,7905.53231,0
16975,2025-04-08 18:55:00,554.81,555.02,554.67,554.67,74.565,2025-04-08 18:55:59.999,41370.48251,502,43.427,24093.78655,0
16976,2025-04-08 18:56:00,554.67,554.86,554.66,554.8,37.222,2025-04-08 18:56:59.999,20649.81987,289,12.941,7178.97212,0
16977,2025-04-08 18:57:00,554.8,555.41,554.79,555.26,57.337,2025-04-08 18:57:59.999,31832.75108,642,24.269,13472.45997,0
16978,2025-04-08 18:58:00,555.26,555.63,555.21,555.45,80.768,2025-04-08 18:58:59.999,44861.12404,548,29.173,16202.40432,0
16979,2025-04-08 18:59:00,555.45,555.72,555.31,555.63,39.582,2025-04-08 18:59:59.999,21989.46084,435,21.499,11943.39015,0
16980,2025-04-08 19:00:00,555.63,556.06,555.58,555.96,93.969,2025-04-08 19:00:59.999,52232.90023,818,43.187,24004.89806,0
16981,2025-04-08 19:01:00,555.95,556.15,555.56,556.15,112.964,2025-04-08 19:01:59.999,62782.02298,771,44.234,24584.84554,0
16982,2025-04-08 19:02:00,556.14,556.34,555.92,556.09,173.248,2025-04-08 19:02:59.999,96360.34344,728,80.401,44721.95054,0
16983,2025-04-08 19:03:00,556.09,556.4,556.01,556.01,84.87,2025-04-08 19:03:59.999,47203.55304,566,34.24,19043.31794,0
16984,2025-04-08 19:04:00,556.01,556.09,555.0,555.26,85.245,2025-04-08 19:04:59.999,47336.6657,569,34.627,19226.86207,0
16985,2025-04-08 19:05:00,555.26,555.35,554.96,554.97,56.543,2025-04-08 19:05:59.999,31390.52784,431,22.022,12225.80085,0
16986,2025-04-08 19:06:00,554.96,554.96,554.1,554.27,209.42,2025-04-08 19:06:59.999,116114.3421,1005,48.629,26954.50532,0
16987,2025-04-08 19:07:00,554.26,554.86,554.1,554.66,64.608,2025-04-08 19:07:59.999,35824.7467,798,39.018,21633.59002,0
16988,2025-04-08 19:08:00,554.65,555.08,554.47,555.08,64.888,2025-04-08 19:08:59.999,35991.54346,561,37.697,20910.67155,0
16989,2025-04-08 19:09:00,555.08,555.12,554.3,554.44,117.645,2025-04-08 19:09:59.999,65242.85253,480,63.008,34937.80687,0
16990,2025-04-08 19:10:00,554.44,555.06,554.23,554.95,87.014,2025-04-08 19:10:59.999,48263.7551,772,59.059,32756.84577,0
16991,2025-04-08 19:11:00,554.94,555.03,554.68,554.94,58.431,2025-04-08 19:11:59.999,32419.09077,477,29.615,16431.70024,0
16992,2025-04-08 19:12:00,554.94,554.95,554.36,554.36,46.561,2025-04-08 19:12:59.999,25821.51086,395,8.144,4516.22553,0
16993,2025-04-08 19:13:00,554.35,554.64,553.9,554.3,212.499,2025-04-08 19:13:59.999,117765.24073,784,87.191,48310.40801,0
16994,2025-04-08 19:14:00,554.31,554.31,553.68,553.79,66.143,2025-04-08 19:14:59.999,36639.33865,407,13.414,7429.99075,0
16995,2025-04-08 19:15:00,553.79,553.94,553.51,553.93,78.771,2025-04-08 19:15:59.999,43621.13493,537,43.125,23883.0957,0
16996,2025-04-08 19:16:00,553.92,553.92,552.88,552.89,207.832,2025-04-08 19:16:59.999,115063.30921,1211,83.542,46253.10222,0
16997,2025-04-08 19:17:00,552.89,553.2,552.71,552.8,135.21,2025-04-08 19:17:59.999,74755.45289,748,70.093,38748.91877,0
16998,2025-04-08 19:18:00,552.8,554.0,552.8,554.0,120.38,2025-04-08 19:18:59.999,66624.96278,1069,92.514,51204.06019,0
16999,2025-04-08 19:19:00,553.99,553.99,553.29,553.69,44.175,2025-04-08 19:19:59.999,24453.781,518,21.819,12077.94131,0
17000,2025-04-08 19:20:00,553.69,554.74,553.46,554.59,139.009,2025-04-08 19:20:59.999,77036.82227,1079,111.025,61531.40132,0
17001,2025-04-08 19:21:00,554.59,554.88,554.53,554.81,42.181,2025-04-08 19:21:59.999,23396.54324,436,24.056,13344.23704,0
17002,2025-04-08 19:22:00,554.82,554.99,554.45,554.45,63.79,2025-04-08 19:22:59.999,35390.16892,553,17.865,9911.67701,0
17003,2025-04-08 19:23:00,554.46,554.77,554.11,554.77,58.345,2025-04-08 19:23:59.999,32345.18631,550,27.433,15208.81747,0
17004,2025-04-08 19:24:00,554.78,554.89,554.3,554.67,86.933,2025-04-08 19:24:59.999,48218.12536,449,42.226,23419.16881,0
17005,2025-04-08 19:25:00,554.68,554.96,554.43,554.68,61.621,2025-04-08 19:25:59.999,34181.91196,464,34.576,19179.1174,0
17006,2025-04-08 19:26:00,554.66,554.86,554.29,554.5,75.557,2025-04-08 19:26:59.999,41901.06435,388,38.774,21499.00124,0
17007,2025-04-08 19:27:00,554.49,554.86,554.49,554.83,33.038,2025-04-08 19:27:59.999,18325.9509,334,19.98,11082.70337,0
17008,2025-04-08 19:28:00,554.82,554.96,554.7,554.96,42.105,2025-04-08 19:28:59.999,23361.27192,275,24.488,13586.01201,0
17009,2025-04-08 19:29:00,554.95,554.98,554.7,554.7,51.321,2025-04-08 19:29:59.999,28473.53737,314,24.092,13364.93977,0
17010,2025-04-08 19:30:00,554.71,554.71,554.35,554.54,62.596,2025-04-08 19:30:59.999,34711.98987,762,32.074,17786.07584,0
17011,2025-04-08 19:31:00,554.54,554.54,553.94,553.94,92.687,2025-04-08 19:31:59.999,51367.26271,328,39.814,22063.24231,0
17012,2025-04-08 19:32:00,553.93,553.94,553.34,553.6,75.843,2025-04-08 19:32:59.999,41982.58737,506,29.143,16132.45882,0
17013,2025-04-08 19:33:00,553.6,553.66,553.29,553.46,250.86,2025-04-08 19:33:59.999,138841.267,608,187.504,103775.08425,0
17014,2025-04-08 19:34:00,553.45,553.79,553.1,553.18,93.009,2025-04-08 19:34:59.999,51485.5722,625,16.642,9209.50783,0
17015,2025-04-08 19:35:00,553.17,553.17,552.09,552.23,366.139,2025-04-08 19:35:59.999,202306.84044,1105,94.15,52017.08261,0
17016,2025-04-08 19:36:00,552.23,552.25,551.7,552.06,144.77,2025-04-08 19:36:59.999,79906.37692,797,57.931,31968.16944,0
17017,2025-04-08 19:37:00,552.06,552.3,551.78,551.78,83.531,2025-04-08 19:37:59.999,46110.5418,594,59.674,32941.6338,0
17018,2025-04-08 19:38:00,551.79,552.1,551.0,551.46,143.248,2025-04-08 19:38:59.999,79007.17645,943,36.065,19886.5955,0
17019,2025-04-08 19:39:00,551.47,552.4,551.3,552.16,178.81,2025-04-08 19:39:59.999,98698.95646,535,91.307,50402.497,0
17020,2025-04-08 19:40:00,552.16,553.38,552.01,553.06,252.449,2025-04-08 19:40:59.999,139547.34628,1084,160.264,88564.05179,0
17021,2025-04-08 19:41:00,553.05,553.41,552.77,553.39,359.488,2025-04-08 19:41:59.999,198840.35333,1096,276.071,152693.11674,0
17022,2025-04-08 19:42:00,553.4,553.68,552.37,552.51,111.159,2025-04-08 19:42:59.999,61479.98139,927,39.161,21669.53057,0
17023,2025-04-08 19:43:00,552.52,553.05,552.42,552.97,192.996,2025-04-08 19:43:59.999,106687.86336,892,130.783,72301.4624,0
17024,2025-04-08 19:44:00,552.96,552.96,552.1,552.11,133.474,2025-04-08 19:44:59.999,73750.05926,760,70.424,38919.98153,0
17025,2025-04-08 19:45:00,552.11,553.1,552.1,552.5,214.667,2025-04-08 19:45:59.999,118645.0689,1074,150.157,82998.61925,0
17026,2025-04-08 19:46:00,552.5,552.58,551.53,551.62,275.565,2025-04-08 19:46:59.999,152160.34399,1294,29.294,16172.33648,0
17027,2025-04-08 19:47:00,551.62,552.19,551.6,552.16,156.571,2025-04-08 19:47:59.999,86430.37319,824,120.277,66396.01411,0
17028,2025-04-08 19:48:00,552.15,552.4,551.91,552.19,185.211,2025-04-08 19:48:59.999,102265.62664,682,75.045,41435.65099,0
17029,2025-04-08 19:49:00,552.19,552.4,551.76,551.89,135.099,2025-04-08 19:49:59.999,74569.00745,752,46.877,25876.42073,0
17030,2025-04-08 19:50:00,551.89,553.24,551.89,553.08,359.021,2025-04-08 19:50:59.999,198327.68853,1711,295.203,163052.95539,0
17031,2025-04-08 19:51:00,553.08,554.36,553.08,554.0,206.447,2025-04-08 19:51:59.999,114329.11056,1144,143.858,79669.17296,0
17032,2025-04-08 19:52:00,554.01,554.06,553.52,553.76,53.851,2025-04-08 19:52:59.999,29819.69485,714,16.639,9214.90674,0
17033,2025-04-08 19:53:00,553.77,553.9,552.91,553.24,484.714,2025-04-08 19:53:59.999,268113.25652,856,180.195,99654.42768,0
17034,2025-04-08 19:54:00,553.25,554.65,553.22,554.04,242.679,2025-04-08 19:54:59.999,134426.53851,1410,99.01,54846.59751,0
17035,2025-04-08 19:55:00,554.03,554.03,552.93,553.4,712.579,2025-04-08 19:55:59.999,394459.07394,1703,149.865,82919.13817,0
17036,2025-04-08 19:56:00,553.4,553.54,552.93,553.17,187.303,2025-04-08 19:56:59.999,103634.48206,854,84.273,46627.05885,0
17037,2025-04-08 19:57:00,553.16,553.4,552.93,552.93,36.547,2025-04-08 19:57:59.999,20217.68581,376,19.053,10539.84792,0
17038,2025-04-08 19:58:00,552.93,552.96,552.72,552.96,26.615,2025-04-08 19:58:59.999,14714.15007,295,10.0,5528.80991,0
17039,2025-04-08 19:59:00,552.96,552.96,552.25,552.89,73.553,2025-04-08 19:59:59.999,40647.67722,716,46.286,25578.62965,0
17040,2025-04-08 20:00:00,552.89,553.77,552.75,553.77,154.49,2025-04-08 20:00:59.999,85462.14718,1130,80.634,44618.78328,0
17041,2025-04-08 20:01:00,553.77,553.9,553.2,553.38,30.514,2025-04-08 20:01:59.999,16893.36371,472,9.466,5241.03568,0
17042,2025-04-08 20:02:00,553.39,553.87,553.38,553.49,45.596,2025-04-08 20:02:59.999,25243.38386,591,27.325,15128.01992,0
17043,2025-04-08 20:03:00,553.5,553.5,553.06,553.07,85.931,2025-04-08 20:03:59.999,47549.1242,618,18.326,10138.355,0
17044,2025-04-08 20:04:00,553.07,553.12,552.16,552.3,165.666,2025-04-08 20:04:59.999,91558.92601,770,91.972,50829.43902,0
17045,2025-04-08 20:05:00,552.29,552.29,551.72,552.23,99.469,2025-04-08 20:05:59.999,54906.86975,879,43.381,23946.79731,0
17046,2025-04-08 20:06:00,552.22,552.94,552.18,552.93,48.921,2025-04-08 20:06:59.999,27033.32155,547,27.095,14973.24248,0
17047,2025-04-08 20:07:00,552.94,553.13,552.7,552.71,37.077,2025-04-08 20:07:59.999,20502.63782,585,13.948,7712.46209,0
17048,2025-04-08 20:08:00,552.7,552.7,552.28,552.49,96.722,2025-04-08 20:08:59.999,53440.89933,569,26.601,14695.4267,0
17049,2025-04-08 20:09:00,552.49,553.43,552.48,553.18,75.141,2025-04-08 20:09:59.999,41556.40067,502,59.363,32826.69703,0
17050,2025-04-08 20:10:00,553.18,553.18,552.8,553.02,45.119,2025-04-08 20:10:59.999,24952.773,482,16.062,8883.10649,0
17051,2025-04-08 20:11:00,553.03,553.18,552.8,552.81,24.021,2025-04-08 20:11:59.999,13284.60887,356,7.179,3970.41588,0
17052,2025-04-08 20:12:00,552.81,553.0,552.5,552.94,82.678,2025-04-08 20:12:59.999,45696.82882,379,13.144,7265.92043,0
17053,2025-04-08 20:13:00,552.95,553.28,552.89,553.24,33.067,2025-04-08 20:13:59.999,18290.69748,358,23.527,13014.07002,0
17054,2025-04-08 20:14:00,553.24,553.49,553.11,553.49,36.831,2025-04-08 20:14:59.999,20381.20017,314,31.155,17240.58765,0
17055,2025-04-08 20:15:00,553.49,553.89,553.43,553.89,65.717,2025-04-08 20:15:59.999,36388.56575,468,57.576,31881.10376,0
17056,2025-04-08 20:16:00,553.89,554.1,553.79,553.8,53.602,2025-04-08 20:16:59.999,29690.77435,481,45.465,25183.33141,0
17057,2025-04-08 20:17:00,553.8,554.12,553.74,553.76,41.466,2025-04-08 20:17:59.999,22967.61416,383,33.015,18286.16832,0
17058,2025-04-08 20:18:00,553.76,554.55,553.76,554.43,52.329,2025-04-08 20:18:59.999,29002.02321,517,43.631,24179.11003,0
17059,2025-04-08 20:19:00,554.42,554.42,553.78,553.78,32.871,2025-04-08 20:19:59.999,18211.05212,217,16.806,9309.73285,0
17060,2025-04-08 20:20:00,553.78,553.78,553.61,553.64,28.08,2025-04-08 20:20:59.999,15547.49806,264,15.435,8545.88962,0
17061,2025-04-08 20:21:00,553.64,553.64,553.19,553.19,59.861,2025-04-08 20:21:59.999,33126.1011,470,33.209,18376.87768,0
17062,2025-04-08 20:22:00,553.18,553.18,552.7,552.93,56.847,2025-04-08 20:22:59.999,31429.24103,498,36.684,20281.25331,0
17063,2025-04-08 20:23:00,552.92,553.22,552.56,552.57,28.244,2025-04-08 20:23:59.999,15614.8256,274,5.787,3200.70715,0
17064,2025-04-08 20:24:00,552.56,552.8,552.42,552.43,50.385,2025-04-08 20:24:59.999,27843.22596,386,25.287,13975.08868,0
17065,2025-04-08 20:25:00,552.43,552.67,552.36,552.67,28.278,2025-04-08 20:25:59.999,15622.07598,300,11.988,6623.08469,0
17066,2025-04-08 20:26:00,552.67,552.93,552.6,552.71,185.9,2025-04-08 20:26:59.999,102760.17241,505,42.928,23730.8412,0
17067,2025-04-08 20:27:00,552.7,552.77,552.12,552.12,69.009,2025-04-08 20:27:59.999,38125.98694,402,11.274,6230.77457,0
17068,2025-04-08 20:28:00,552.12,552.7,551.84,552.7,42.666,2025-04-08 20:28:59.999,23561.51482,475,20.155,11133.29805,0
17069,2025-04-08 20:29:00,552.7,552.87,552.3,552.48,43.324,2025-04-08 20:29:59.999,23936.17687,359,15.092,8340.61137,0
17070,2025-04-08 20:30:00,552.48,553.23,552.44,553.23,161.744,2025-04-08 20:30:59.999,89431.24488,683,149.1,82440.24379,0
17071,2025-04-08 20:31:00,553.23,554.01,553.23,553.83,119.198,2025-04-08 20:31:59.999,65978.51573,539,89.367,49470.35986,0
17072,2025-04-08 20:32:00,553.81,554.22,553.81,554.03,96.845,2025-04-08 20:32:59.999,53649.55001,501,85.596,47417.12449,0
17073,2025-04-08 20:33:00,554.02,554.77,554.02,554.72,141.977,2025-04-08 20:33:59.999,78734.33285,596,116.239,64462.59881,0
17074,2025-04-08 20:34:00,554.71,554.78,554.27,554.27,37.64,2025-04-08 20:34:59.999,20872.05592,161,8.517,4722.37707,0
17075,2025-04-08 20:35:00,554.27,555.13,554.27,555.12,66.968,2025-04-08 20:35:59.999,37145.00561,556,61.932,34351.52513,0
17076,2025-04-08 20:36:00,555.11,555.4,555.05,555.38,26.513,2025-04-08 20:36:59.999,14718.2491,333,24.15,13406.49556,0
17077,2025-04-08 20:37:00,555.38,555.65,555.35,555.43,48.059,2025-04-08 20:37:59.999,26696.87645,386,19.7,10942.86532,0
17078,2025-04-08 20:38:00,555.43,555.7,555.42,555.68,121.31,2025-04-08 20:38:59.999,67395.44562,331,106.92,59399.79383,0
17079,2025-04-08 20:39:00,555.68,555.7,555.31,555.45,64.21,2025-04-08 20:39:59.999,35672.08266,260,20.189,11212.78221,0
17080,2025-04-08 20:40:00,555.44,555.7,555.35,555.7,113.538,2025-04-08 20:40:59.999,63076.48703,457,90.638,50353.856,0
17081,2025-04-08 20:41:00,555.7,556.53,555.7,556.47,68.121,2025-04-08 20:41:59.999,37889.82536,848,51.838,28830.28196,0
17082,2025-04-08 20:42:00,556.46,556.46,556.31,556.35,42.654,2025-04-08 20:42:59.999,23730.06097,296,25.09,13958.44385,0
17083,2025-04-08 20:43:00,556.34,556.59,556.28,556.41,56.629,2025-04-08 20:43:59.999,31511.18098,506,28.138,15656.42909,0
17084,2025-04-08 20:44:00,556.42,556.56,556.4,556.52,97.833,2025-04-08 20:44:59.999,54440.48626,269,77.219,42969.44753,0
17085,2025-04-08 20:45:00,556.51,556.51,555.92,556.29,259.725,2025-04-08 20:45:59.999,144410.08294,604,210.781,117191.0719,0
17086,2025-04-08 20:46:00,556.3,556.48,556.26,556.38,30.691,2025-04-08 20:46:59.999,17075.32883,351,10.217,5684.27068,0
17087,2025-04-08 20:47:00,556.38,556.43,556.21,556.43,45.823,2025-04-08 20:47:59.999,25490.264,367,22.532,12534.51686,0
17088,2025-04-08 20:48:00,556.43,557.11,556.43,557.11,76.548,2025-04-08 20:48:59.999,42625.65106,543,61.026,33981.80112,0
17089,2025-04-08 20:49:00,557.12,557.6,557.11,557.6,89.411,2025-04-08 20:49:59.999,49834.64813,457,77.138,42991.97235,0
17090,2025-04-08 20:50:00,557.59,557.59,556.8,556.8,121.648,2025-04-08 20:50:59.999,67784.23515,751,18.167,10124.92166,0
17091,2025-04-08 20:51:00,556.79,556.96,556.62,556.73,119.246,2025-04-08 20:51:59.999,66388.52598,370,74.372,41404.05741,0
17092,2025-04-08 20:52:00,556.73,557.06,556.6,556.6,142.797,2025-04-08 20:52:59.999,79528.66717,506,30.187,16807.55549,0
17093,2025-04-08 20:53:00,556.6,556.6,556.41,556.59,94.347,2025-04-08 20:53:59.999,52500.32603,291,45.662,25407.60627,0
17094,2025-04-08 20:54:00,556.58,557.31,556.58,557.31,87.191,2025-04-08 20:54:59.999,48564.06927,508,69.434,38674.57774,0
17095,2025-04-08 20:55:00,557.31,557.31,556.81,556.91,28.164,2025-04-08 20:55:59.999,15686.5556,390,7.312,4072.21637,0
17096,2025-04-08 20:56:00,556.9,557.13,556.47,556.97,48.616,2025-04-08 20:56:59.999,27072.84791,682,27.346,15229.10698,0
17097,2025-04-08 20:57:00,556.96,557.28,556.93,557.19,130.11,2025-04-08 20:57:59.999,72489.2337,522,99.284,55314.94314,0
17098,2025-04-08 20:58:00,557.18,557.37,557.18,557.27,79.168,2025-04-08 20:58:59.999,44119.89871,252,68.81,38347.64518,0
17099,2025-04-08 20:59:00,557.27,557.49,557.2,557.49,21.689,2025-04-08 20:59:59.999,12086.81401,373,7.925,4416.76666,0
17100,2025-04-08 21:00:00,557.5,558.29,557.5,558.29,85.828,2025-04-08 21:00:59.999,47874.46808,836,70.584,39372.24934,0
17101,2025-04-08 21:01:00,558.28,558.29,557.87,558.02,47.179,2025-04-08 21:01:59.999,26325.49921,405,7.22,4028.44162,0
17102,2025-04-08 21:02:00,558.03,558.28,557.95,557.95,93.527,2025-04-08 21:02:59.999,52197.63793,371,50.496,28182.12856,0
17103,2025-04-08 21:03:00,557.95,558.0,557.43,557.43,86.628,2025-04-08 21:03:59.999,48321.29715,494,16.214,9043.09896,0
17104,2025-04-08 21:04:00,557.44,557.44,557.16,557.2,43.103,2025-04-08 21:04:59.999,24018.96757,359,14.773,8231.68985,0
17105,2025-04-08 21:05:00,557.19,557.2,556.54,556.57,109.316,2025-04-08 21:05:59.999,60853.39466,466,9.002,5010.6061,0
17106,2025-04-08 21:06:00,556.57,556.6,556.3,556.6,36.03,2025-04-08 21:06:59.999,20049.8133,327,16.621,9249.01646,0
17107,2025-04-08 21:07:00,556.6,557.07,556.59,556.81,164.203,2025-04-08 21:07:59.999,91449.14387,443,109.755,61124.44883,0
17108,2025-04-08 21:08:00,556.8,556.89,556.61,556.61,68.575,2025-04-08 21:08:59.999,38177.86253,364,7.224,4022.06486,0
17109,2025-04-08 21:09:00,556.6,556.6,556.1,556.2,59.313,2025-04-08 21:09:59.999,32992.65727,373,15.318,8518.95725,0
17110,2025-04-08 21:10:00,556.19,556.2,555.9,555.9,90.558,2025-04-08 21:10:59.999,50356.61502,283,36.615,20362.30826,0
17111,2025-04-08 21:11:00,555.9,556.02,555.9,555.9,337.86,2025-04-08 21:11:59.999,187820.03756,342,87.426,48601.68917,0
17112,2025-04-08 21:12:00,555.9,555.91,555.82,555.87,43.546,2025-04-08 21:12:59.999,24204.94296,188,25.866,14377.36254,0
17113,2025-04-08 21:13:00,555.86,556.4,555.86,556.39,74.893,2025-04-08 21:13:59.999,41654.37582,359,37.584,20901.97321,0
17114,2025-04-08 21:14:00,556.4,557.3,556.4,557.29,80.499,2025-04-08 21:14:59.999,44833.83191,484,44.924,25018.4427,0
17115,2025-04-08 21:15:00,557.29,557.29,557.01,557.28,52.53,2025-04-08 21:15:59.999,29268.29954,271,10.411,5800.20963,0
17116,2025-04-08 21:16:00,557.28,557.7,557.0,557.54,176.414,2025-04-08 21:16:59.999,98337.05518,575,118.326,65961.57739,0
17117,2025-04-08 21:17:00,557.53,557.53,557.3,557.43,47.531,2025-04-08 21:17:59.999,26493.29696,360,5.729,3193.14354,0
17118,2025-04-08 21:18:00,557.43,557.48,556.82,556.83,120.189,2025-04-08 21:18:59.999,66964.24408,564,15.44,8600.85137,0
17119,2025-04-08 21:19:00,556.82,557.0,556.82,557.0,32.742,2025-04-08 21:19:59.999,18234.63482,177,12.911,7190.76979,0
17120,2025-04-08 21:20:00,556.99,556.99,556.72,556.72,46.797,2025-04-08 21:20:59.999,26059.60761,302,10.486,5838.62685,0
17121,2025-04-08 21:21:00,556.71,556.8,556.4,556.8,35.52,2025-04-08 21:21:59.999,19769.19757,319,19.315,10749.92458,0
17122,2025-04-08 21:22:00,556.8,557.82,556.8,557.4,180.405,2025-04-08 21:22:59.999,100512.86675,460,156.356,87103.56709,0
17123,2025-04-08 21:23:00,557.4,557.6,557.3,557.6,133.753,2025-04-08 21:23:59.999,74556.81334,241,117.569,65536.37952,0
17124,2025-04-08 21:24:00,557.6,557.82,557.43,557.82,34.477,2025-04-08 21:24:59.999,19224.94812,281,13.113,7312.37875,0
17125,2025-04-08 21:25:00,557.82,557.96,557.7,557.81,105.345,2025-04-08 21:25:59.999,58766.74935,333,68.768,38363.32145,0
17126,2025-04-08 21:26:00,557.8,557.92,556.53,556.54,166.351,2025-04-08 21:26:59.999,92688.80872,773,40.853,22763.5032,0
17127,2025-04-08 21:27:00,556.55,557.1,556.15,557.02,122.743,2025-04-08 21:27:59.999,68330.17854,649,42.203,23486.58491,0
17128,2025-04-08 21:28:00,557.01,557.24,557.0,557.11,34.961,2025-04-08 21:28:59.999,19476.01702,203,21.04,11720.77701,0
17129,2025-04-08 21:29:00,557.1,557.1,556.5,556.51,28.208,2025-04-08 21:29:59.999,15705.00508,290,3.906,2173.84405,0
17130,2025-04-08 21:30:00,556.51,556.51,555.83,555.84,99.137,2025-04-08 21:30:59.999,55138.45205,608,16.308,9066.98917,0
17131,2025-04-08 21:31:00,555.83,556.19,555.77,556.15,54.328,2025-04-08 21:31:59.999,30205.8625,270,34.818,19356.80645,0
17132,2025-04-08 21:32:00,556.16,556.16,555.66,556.09,95.056,2025-04-08 21:32:59.999,52832.72789,394,41.363,22987.3333,0
17133,2025-04-08 21:33:00,556.08,557.05,556.08,556.98,76.399,2025-04-08 21:33:59.999,42521.70954,326,73.628,40979.26597,0
17134,2025-04-08 21:34:00,556.97,557.41,556.97,557.35,38.895,2025-04-08 21:34:59.999,21672.96082,188,35.307,19673.27696,0
17135,2025-04-08 21:35:00,557.36,557.44,557.3,557.33,35.214,2025-04-08 21:35:59.999,19626.46269,198,17.261,9619.99137,0
17136,2025-04-08 21:36:00,557.33,557.43,557.3,557.37,51.103,2025-04-08 21:36:59.999,28484.64505,181,5.107,2846.63544,0
17137,2025-04-08 21:37:00,557.36,557.4,557.07,557.09,103.326,2025-04-08 21:37:59.999,57578.24697,276,33.44,18636.51771,0
17138,2025-04-08 21:38:00,557.09,557.2,557.04,557.16,42.446,2025-04-08 21:38:59.999,23646.46823,178,20.545,11445.01363,0
17139,2025-04-08 21:39:00,557.16,557.27,557.07,557.27,54.314,2025-04-08 21:39:59.999,30261.19557,254,17.623,9817.96285,0
17140,2025-04-08 21:40:00,557.28,557.67,557.28,557.66,52.859,2025-04-08 21:40:59.999,29462.78326,428,41.46,23109.10925,0
17141,2025-04-08 21:41:00,557.66,558.03,557.66,557.8,103.517,2025-04-08 21:41:59.999,57749.04984,509,52.341,29199.59819,0
17142,2025-04-08 21:42:00,557.81,557.82,557.8,557.82,42.675,2025-04-08 21:42:59.999,23804.35215,108,21.59,12043.1379,0
17143,2025-04-08 21:43:00,557.82,557.85,557.73,557.78,69.274,2025-04-08 21:43:59.999,38642.62367,165,28.717,16019.71414,0
17144,2025-04-08 21:44:00,557.78,558.18,557.77,558.15,102.256,2025-04-08 21:44:59.999,57059.83885,498,40.986,22868.71665,0
17145,2025-04-08 21:45:00,558.14,558.2,557.89,557.92,92.979,2025-04-08 21:45:59.999,51886.4052,215,12.007,6699.79085,0
17146,2025-04-08 21:46:00,557.92,557.92,557.73,557.73,26.223,2025-04-08 21:46:59.999,14627.48045,141,7.283,4062.43922,0
17147,2025-04-08 21:47:00,557.73,557.81,557.6,557.8,88.91,2025-04-08 21:47:59.999,49587.52144,269,22.953,12801.10323,0
17148,2025-04-08 21:48:00,557.79,558.12,557.77,558.11,54.643,2025-04-08 21:48:59.999,30484.3603,156,53.797,30012.38338,0
17149,2025-04-08 21:49:00,558.12,558.21,558.09,558.21,27.401,2025-04-08 21:49:59.999,15294.02175,160,18.334,10233.1418,0
17150,2025-04-08 21:50:00,558.2,558.23,558.1,558.11,19.469,2025-04-08 21:50:59.999,10867.58929,138,14.177,7913.76581,0
17151,2025-04-08 21:51:00,558.1,558.11,557.9,557.91,27.662,2025-04-08 21:51:59.999,15435.14572,178,10.916,6091.16146,0
17152,2025-04-08 21:52:00,557.91,557.91,557.85,557.9,11.442,2025-04-08 21:52:59.999,6383.44529,129,7.167,3998.46139,0
17153,2025-04-08 21:53:00,557.9,557.91,557.89,557.91,16.262,2025-04-08 21:53:59.999,9072.53712,56,11.99,6689.22128,0
17154,2025-04-08 21:54:00,557.9,558.09,557.9,558.08,24.626,2025-04-08 21:54:59.999,13741.3663,148,18.867,10527.90174,0
17155,2025-04-08 21:55:00,558.09,558.22,558.08,558.21,54.956,2025-04-08 21:55:59.999,30676.20376,159,21.481,11990.59797,0
17156,2025-04-08 21:56:00,558.2,558.21,558.2,558.2,11.646,2025-04-08 21:56:59.999,6500.82969,47,3.249,1813.62429,0
17157,2025-04-08 21:57:00,558.21,558.21,558.2,558.21,53.653,2025-04-08 21:57:59.999,29949.15192,45,4.732,2641.44972,0
17158,2025-04-08 21:58:00,558.21,558.21,558.13,558.13,51.239,2025-04-08 21:58:59.999,28601.48431,110,7.104,3965.44997,0
17159,2025-04-08 21:59:00,558.12,558.2,558.1,558.2,17.385,2025-04-08 21:59:59.999,9703.60735,118,10.81,6033.84995,0
17160,2025-04-08 22:00:00,558.2,558.4,558.15,558.16,82.636,2025-04-08 22:00:59.999,46135.85074,295,38.676,21590.16348,0
17161,2025-04-08 22:01:00,558.15,558.15,557.96,557.98,28.71,2025-04-08 22:01:59.999,16020.89819,155,5.157,2877.80017,0
17162,2025-04-08 22:02:00,557.98,557.99,555.9,556.1,1082.335,2025-04-08 22:02:59.999,602455.74417,2475,264.928,147375.60829,0
17163,2025-04-08 22:03:00,556.1,556.14,555.15,555.15,142.884,2025-04-08 22:03:59.999,79414.63839,774,15.931,8856.01388,0
17164,2025-04-08 22:04:00,555.15,555.52,555.14,555.52,58.285,2025-04-08 22:04:59.999,32363.54192,335,42.674,23694.64527,0
17165,2025-04-08 22:05:00,555.52,555.65,554.76,555.18,293.325,2025-04-08 22:05:59.999,162828.10834,1734,86.421,47961.17889,0
17166,2025-04-08 22:06:00,555.19,555.77,555.19,555.41,210.152,2025-04-08 22:06:59.999,116747.11184,1349,87.248,48464.22215,0
17167,2025-04-08 22:07:00,555.4,555.6,554.81,555.16,102.363,2025-04-08 22:07:59.999,56831.89977,1041,79.322,44039.64441,0
17168,2025-04-08 22:08:00,555.15,555.8,554.99,555.8,53.468,2025-04-08 22:08:59.999,29692.65877,571,23.558,13085.04359,0
17169,2025-04-08 22:09:00,555.8,555.93,555.56,555.6,57.94,2025-04-08 22:09:59.999,32199.08078,419,41.504,23065.78476,0
17170,2025-04-08 22:10:00,555.6,556.04,555.42,555.95,100.715,2025-04-08 22:10:59.999,55953.85268,846,39.029,21686.90692,0
17171,2025-04-08 22:11:00,555.94,556.1,555.81,555.96,16.287,2025-04-08 22:11:59.999,9054.78515,558,11.952,6644.8369,0
17172,2025-04-08 22:12:00,555.97,556.14,555.5,555.64,96.269,2025-04-08 22:12:59.999,53505.56157,568,16.235,9021.31523,0
17173,2025-04-08 22:13:00,555.64,555.64,554.83,555.15,85.179,2025-04-08 22:13:59.999,47293.18512,768,48.251,26788.05967,0
17174,2025-04-08 22:14:00,555.16,556.14,555.16,556.14,122.275,2025-04-08 22:14:59.999,67952.39268,731,104.931,58313.39502,0
17175,2025-04-08 22:15:00,556.15,556.98,556.15,556.97,459.584,2025-04-08 22:15:59.999,255847.99182,801,360.966,200941.95294,0
17176,2025-04-08 22:16:00,556.97,557.13,556.48,556.66,106.85,2025-04-08 22:16:59.999,59505.51064,754,45.775,25492.20094,0
17177,2025-04-08 22:17:00,556.67,557.25,556.39,557.11,234.701,2025-04-08 22:17:59.999,130718.07014,830,198.989,110828.29834,0
17178,2025-04-08 22:18:00,557.1,557.31,556.73,556.73,803.214,2025-04-08 22:18:59.999,447527.47625,739,389.845,217192.80294,0
17179,2025-04-08 22:19:00,556.73,557.03,556.73,557.03,37.405,2025-04-08 22:19:59.999,20830.75034,305,31.835,17728.69752,0
17180,2025-04-08 22:20:00,557.03,557.29,555.15,555.15,224.224,2025-04-08 22:20:59.999,124698.8777,1102,29.183,16247.14543,0
17181,2025-04-08 22:21:00,555.28,556.0,555.08,555.86,712.959,2025-04-08 22:21:59.999,396027.54134,2142,349.482,194124.9672,0
17182,2025-04-08 22:22:00,555.87,556.7,555.85,556.46,92.228,2025-04-08 22:22:59.999,51308.81778,1163,45.847,25502.84477,0
17183,2025-04-08 22:23:00,556.47,556.75,556.35,556.54,281.969,2025-04-08 22:23:59.999,156925.5141,1113,135.949,75665.33758,0
17184,2025-04-08 22:24:00,556.54,556.74,556.13,556.41,119.16,2025-04-08 22:24:59.999,66307.01624,1058,83.654,46548.74708,0
17185,2025-04-08 22:25:00,556.4,557.11,556.4,557.05,152.19,2025-04-08 22:25:59.999,84725.31184,855,137.779,76702.03915,0
17186,2025-04-08 22:26:00,557.05,557.44,556.9,557.09,155.781,2025-04-08 22:26:59.999,86808.041,753,29.429,16396.61849,0
17187,2025-04-08 22:27:00,557.1,557.19,556.65,556.81,124.541,2025-04-08 22:27:59.999,69375.88305,799,36.228,20178.82408,0
17188,2025-04-08 22:28:00,556.81,557.1,556.8,557.05,58.13,2025-04-08 22:28:59.999,32373.55857,381,49.713,27685.96819,0
17189,2025-04-08 22:29:00,557.06,557.16,556.56,556.59,200.652,2025-04-08 22:29:59.999,111750.18973,747,126.656,70534.24892,0
17190,2025-04-08 22:30:00,556.59,557.16,556.3,556.97,135.969,2025-04-08 22:30:59.999,75692.9426,1262,61.583,34282.57758,0
17191,2025-04-08 22:31:00,556.96,556.96,555.9,555.99,119.374,2025-04-08 22:31:59.999,66420.35097,1118,58.309,32444.40744,0
17192,2025-04-08 22:32:00,556.0,556.33,555.86,555.93,45.108,2025-04-08 22:32:59.999,25087.0775,579,26.895,14958.88544,0
17193,2025-04-08 22:33:00,555.94,555.94,555.4,555.44,100.007,2025-04-08 22:33:59.999,55562.13262,869,37.802,21003.36391,0
17194,2025-04-08 22:34:00,555.44,555.8,555.33,555.72,59.664,2025-04-08 22:34:59.999,33143.85601,445,48.953,27192.3928,0
17195,2025-04-08 22:35:00,555.73,555.89,555.21,555.41,71.008,2025-04-08 22:35:59.999,39443.07041,925,28.955,16081.86709,0
17196,2025-04-08 22:36:00,555.41,555.41,553.45,553.69,222.656,2025-04-08 22:36:59.999,123385.40308,1629,72.198,39987.23052,0
17197,2025-04-08 22:37:00,553.7,554.07,553.7,553.79,89.335,2025-04-08 22:37:59.999,49481.89424,939,47.386,26247.96609,0
17198,2025-04-08 22:38:00,553.78,553.99,553.03,553.7,221.99,2025-04-08 22:38:59.999,122890.52417,1664,81.02,44845.88684,0
17199,2025-04-08 22:39:00,553.71,554.9,553.7,554.62,145.367,2025-04-08 22:39:59.999,80600.47191,883,77.562,42989.19395,0
17200,2025-04-08 22:40:00,554.62,554.87,554.0,554.05,109.332,2025-04-08 22:40:59.999,60615.5467,777,31.127,17261.5794,0
17201,2025-04-08 22:41:00,554.06,554.97,554.06,554.97,114.182,2025-04-08 22:41:59.999,63304.12479,491,98.733,54738.71074,0
17202,2025-04-08 22:42:00,554.97,555.03,554.8,554.96,116.96,2025-04-08 22:42:59.999,64901.94104,451,46.081,25569.47021,0
17203,2025-04-08 22:43:00,554.97,555.34,554.97,555.06,61.429,2025-04-08 22:43:59.999,34103.06844,473,40.487,22476.39372,0
17204,2025-04-08 22:44:00,555.06,555.32,555.01,555.1,43.79,2025-04-08 22:44:59.999,24309.82282,316,9.645,5354.44793,0
17205,2025-04-08 22:45:00,555.1,555.28,554.8,555.16,132.438,2025-04-08 22:45:59.999,73512.54217,611,33.51,18600.80377,0
17206,2025-04-08 22:46:00,555.15,555.19,554.53,554.63,31.708,2025-04-08 22:46:59.999,17589.42776,417,6.341,3517.30652,0
17207,2025-04-08 22:47:00,554.62,554.62,554.39,554.5,48.524,2025-04-08 22:47:59.999,26904.23416,312,21.249,11781.39576,0
17208,2025-04-08 22:48:00,554.5,554.7,554.49,554.53,40.696,2025-04-08 22:48:59.999,22569.48544,238,29.639,16437.32242,0
17209,2025-04-08 22:49:00,554.52,554.67,554.27,554.61,36.372,2025-04-08 22:49:59.999,20166.9922,356,20.85,11560.66166,0
17210,2025-04-08 22:50:00,554.6,554.73,554.41,554.7,144.29,2025-04-08 22:50:59.999,80013.37477,409,105.72,58625.54784,0
17211,2025-04-08 22:51:00,554.76,555.06,554.72,554.91,113.622,2025-04-08 22:51:59.999,63054.45058,296,61.412,34079.12661,0
17212,2025-04-08 22:52:00,554.91,555.06,554.73,555.06,35.749,2025-04-08 22:52:59.999,19833.64989,218,24.701,13704.41347,0
17213,2025-04-08 22:53:00,555.07,555.6,555.06,555.49,64.863,2025-04-08 22:53:59.999,36023.8883,357,52.457,29133.28155,0
17214,2025-04-08 22:54:00,555.48,555.6,555.17,555.59,56.583,2025-04-08 22:54:59.999,31422.6463,284,14.169,7867.51712,0
17215,2025-04-08 22:55:00,555.6,556.09,555.56,556.06,152.354,2025-04-08 22:55:59.999,84695.38547,640,125.199,69599.49035,0
17216,2025-04-08 22:56:00,556.05,556.33,556.03,556.26,58.331,2025-04-08 22:56:59.999,32444.24805,350,35.636,19820.91421,0
17217,2025-04-08 22:57:00,556.26,556.5,556.26,556.31,96.847,2025-04-08 22:57:59.999,53885.84462,510,68.974,38377.07136,0
17218,2025-04-08 22:58:00,556.31,556.35,556.1,556.11,87.407,2025-04-08 22:58:59.999,48618.55759,473,17.415,9686.41417,0
17219,2025-04-08 22:59:00,556.1,556.3,556.01,556.11,205.998,2025-04-08 22:59:59.999,114570.89755,449,54.497,30308.17955,0
17220,2025-04-08 23:00:00,556.1,556.5,555.9,556.32,152.309,2025-04-08 23:00:59.999,84713.35179,1093,91.46,50864.37775,0
17221,2025-04-08 23:01:00,556.33,556.48,556.1,556.22,73.412,2025-04-08 23:01:59.999,40839.58875,553,38.512,21422.96694,0
17222,2025-04-08 23:02:00,556.23,556.23,555.3,555.31,121.71,2025-04-08 23:02:59.999,67645.68137,754,25.291,14052.63773,0
17223,2025-04-08 23:03:00,555.32,555.79,555.3,555.79,45.734,2025-04-08 23:03:59.999,25406.99454,407,26.175,14539.96596,0
17224,2025-04-08 23:04:00,555.78,555.8,555.41,555.51,122.991,2025-04-08 23:04:59.999,68336.80306,727,49.17,27316.66144,0
17225,2025-04-08 23:05:00,555.51,555.51,555.0,555.01,73.353,2025-04-08 23:05:59.999,40727.49958,694,25.78,14313.15415,0
17226,2025-04-08 23:06:00,555.0,555.5,555.0,555.47,30.401,2025-04-08 23:06:59.999,16881.6435,407,18.232,10124.41195,0
17227,2025-04-08 23:07:00,555.47,555.47,554.59,554.59,36.074,2025-04-08 23:07:59.999,20018.95306,536,9.011,5001.91359,0
17228,2025-04-08 23:08:00,554.59,554.59,553.9,554.1,59.211,2025-04-08 23:08:59.999,32814.64862,625,23.297,12908.56404,0
17229,2025-04-08 23:09:00,554.1,554.34,554.09,554.28,99.372,2025-04-08 23:09:59.999,55073.76689,303,16.546,9170.4571,0
17230,2025-04-08 23:10:00,554.29,554.29,553.51,553.52,110.476,2025-04-08 23:10:59.999,61202.17435,685,52.979,29350.5963,0
17231,2025-04-08 23:11:00,553.52,553.8,553.5,553.65,42.136,2025-04-08 23:11:59.999,23328.67966,264,25.938,14360.24035,0
17232,2025-04-08 23:12:00,553.64,554.4,553.47,554.4,126.637,2025-04-08 23:12:59.999,70152.07405,672,105.99,58720.13009,0
17233,2025-04-08 23:13:00,554.4,554.4,554.0,554.03,55.665,2025-04-08 23:13:59.999,30848.86375,443,29.277,16224.22672,0
17234,2025-04-08 23:14:00,554.02,554.07,553.47,553.47,63.724,2025-04-08 23:14:59.999,35287.97573,516,16.399,9082.96979,0
17235,2025-04-08 23:15:00,553.47,553.77,552.69,553.44,116.393,2025-04-08 23:15:59.999,64387.28935,1358,54.51,30159.48719,0
17236,2025-04-08 23:16:00,553.44,553.69,552.46,552.49,141.039,2025-04-08 23:16:59.999,77998.67422,1063,55.452,30673.0687,0
17237,2025-04-08 23:17:00,552.49,552.49,551.75,552.02,330.589,2025-04-08 23:17:59.999,182517.99106,1045,180.318,99548.86053,0
17238,2025-04-08 23:18:00,552.01,552.13,551.78,551.88,140.877,2025-04-08 23:18:59.999,77763.66223,486,121.302,66959.35505,0
17239,2025-04-08 23:19:00,551.87,552.7,551.72,552.66,113.168,2025-04-08 23:19:59.999,62517.09899,747,70.838,39125.78693,0
17240,2025-04-08 23:20:00,552.67,552.9,552.41,552.66,52.991,2025-04-08 23:20:59.999,29287.63674,596,34.735,19197.083,0
17241,2025-04-08 23:21:00,552.66,552.67,552.25,552.67,79.484,2025-04-08 23:21:59.999,43915.04403,548,48.07,26558.42429,0
17242,2025-04-08 23:22:00,552.67,553.2,552.67,552.99,89.448,2025-04-08 23:22:59.999,49459.10801,768,56.487,31230.55308,0
17243,2025-04-08 23:23:00,552.99,553.7,552.94,553.69,65.494,2025-04-08 23:23:59.999,36244.91428,676,51.156,28309.78319,0
17244,2025-04-08 23:24:00,553.69,553.84,553.41,553.83,94.658,2025-04-08 23:24:59.999,52401.29768,505,31.522,17450.96743,0
17245,2025-04-08 23:25:00,553.83,553.83,553.27,553.4,75.765,2025-04-08 23:25:59.999,41939.8071,369,16.444,9099.81956,0
17246,2025-04-08 23:26:00,553.4,553.89,553.3,553.36,120.007,2025-04-08 23:26:59.999,66434.47424,725,40.984,22688.07397,0
17247,2025-04-08 23:27:00,553.35,553.53,552.61,552.81,62.844,2025-04-08 23:27:59.999,34753.09054,998,31.679,17518.18328,0
17248,2025-04-08 23:28:00,552.81,552.82,552.29,552.41,79.416,2025-04-08 23:28:59.999,43874.78299,674,32.348,17871.58878,0
17249,2025-04-08 23:29:00,552.41,552.64,552.35,552.51,51.747,2025-04-08 23:29:59.999,28592.89806,415,30.381,16786.61393,0
17250,2025-04-08 23:30:00,552.51,553.13,552.5,553.05,72.806,2025-04-08 23:30:59.999,40250.31615,508,40.922,22618.79188,0
17251,2025-04-08 23:31:00,553.05,553.2,552.61,553.06,93.713,2025-04-08 23:31:59.999,51820.09134,866,56.43,31203.60748,0
17252,2025-04-08 23:32:00,553.07,553.14,552.8,553.0,27.853,2025-04-08 23:32:59.999,15401.98482,495,8.969,4959.61598,0
17253,2025-04-08 23:33:00,552.99,553.2,552.92,553.2,104.26,2025-04-08 23:33:59.999,57662.35952,412,97.712,54041.07762,0
17254,2025-04-08 23:34:00,553.2,553.71,553.19,553.69,32.826,2025-04-08 23:34:59.999,18171.16235,495,17.096,9462.95537,0
17255,2025-04-08 23:35:00,553.68,553.89,553.55,553.89,50.863,2025-04-08 23:35:59.999,28160.37835,670,33.958,18800.21235,0
17256,2025-04-08 23:36:00,553.9,554.52,553.71,554.33,143.183,2025-04-08 23:36:59.999,79356.69705,705,111.309,61692.17868,0
17257,2025-04-08 23:37:00,554.34,554.5,554.06,554.17,94.58,2025-04-08 23:37:59.999,52418.20045,776,55.259,30623.4368,0
17258,2025-04-08 23:38:00,554.18,554.33,553.95,554.2,98.037,2025-04-08 23:38:59.999,54331.80501,512,16.738,9273.49512,0
17259,2025-04-08 23:39:00,554.2,554.31,554.1,554.21,89.868,2025-04-08 23:39:59.999,49801.16166,352,70.611,39128.89377,0
17260,2025-04-08 23:40:00,554.21,554.21,553.7,554.03,96.206,2025-04-08 23:40:59.999,53301.10666,615,24.031,13311.5637,0
17261,2025-04-08 23:41:00,554.04,554.15,553.81,554.15,90.714,2025-04-08 23:41:59.999,50256.2979,382,70.721,39179.35909,0
17262,2025-04-08 23:42:00,554.15,554.43,553.99,554.01,186.959,2025-04-08 23:42:59.999,103616.56474,717,124.681,69099.77694,0
17263,2025-04-08 23:43:00,554.0,554.31,553.98,553.99,55.637,2025-04-08 23:43:59.999,30833.33822,499,42.885,23766.83528,0
17264,2025-04-08 23:44:00,553.99,554.03,553.67,553.75,192.082,2025-04-08 23:44:59.999,106385.50591,601,95.636,52960.17368,0
17265,2025-04-08 23:45:00,553.75,554.3,553.75,554.25,195.241,2025-04-08 23:45:59.999,108193.81489,700,104.106,57686.75251,0
17266,2025-04-08 23:46:00,554.25,554.9,554.25,554.39,276.609,2025-04-08 23:46:59.999,153413.52408,820,97.456,54054.39665,0
17267,2025-04-08 23:47:00,554.38,554.38,553.7,553.71,122.581,2025-04-08 23:47:59.999,67909.24109,705,60.083,33282.14068,0
17268,2025-04-08 23:48:00,553.7,554.55,553.7,554.41,277.703,2025-04-08 23:48:59.999,153925.1537,682,187.143,103715.69956,0
17269,2025-04-08 23:49:00,554.4,554.41,553.78,553.78,298.724,2025-04-08 23:49:59.999,165524.13767,902,56.287,31191.86085,0
17270,2025-04-08 23:50:00,553.79,554.08,553.79,553.9,114.712,2025-04-08 23:50:59.999,63540.55948,606,97.498,54003.75648,0
17271,2025-04-08 23:51:00,553.9,554.1,553.27,553.32,149.94,2025-04-08 23:51:59.999,83026.32347,821,87.667,48548.34644,0
17272,2025-04-08 23:52:00,553.32,553.45,553.0,553.44,77.52,2025-04-08 23:52:59.999,42881.26168,574,51.807,28655.34118,0
17273,2025-04-08 23:53:00,553.44,553.72,553.44,553.69,52.039,2025-04-08 23:53:59.999,28808.63529,261,36.452,20178.51443,0
17274,2025-04-08 23:54:00,553.69,554.25,553.6,554.25,80.221,2025-04-08 23:54:59.999,44443.16204,381,39.61,21941.79577,0
17275,2025-04-08 23:55:00,554.25,554.3,554.01,554.01,90.196,2025-04-08 23:55:59.999,49986.52558,343,25.254,13996.61862,0
17276,2025-04-08 23:56:00,554.01,554.11,553.79,553.79,53.42,2025-04-08 23:56:59.999,29591.45803,322,40.038,22178.74498,0
17277,2025-04-08 23:57:00,553.8,554.2,553.74,554.03,40.858,2025-04-08 23:57:59.999,22633.91116,338,23.808,13187.14472,0
17278,2025-04-08 23:58:00,554.03,554.53,554.0,554.24,47.448,2025-04-08 23:58:59.999,26299.75371,419,30.758,17048.04487,0
17279,2025-04-08 23:59:00,554.23,554.23,553.63,553.72,614.551,2025-04-08 23:59:59.999,340333.58379,499,43.934,24326.33342,0
17280,2025-04-09 00:00:00,553.72,554.5,553.35,554.41,374.94,2025-04-09 00:00:59.999,207594.58487,1149,91.935,50922.84501,0
17281,2025-04-09 00:01:00,554.42,554.52,553.57,553.57,159.727,2025-04-09 00:01:59.999,88485.39299,814,98.789,54720.85579,0
17282,2025-04-09 00:02:00,553.57,553.57,552.11,552.17,148.15,2025-04-09 00:02:59.999,81928.54963,984,46.731,25842.66108,0
17283,2025-04-09 00:03:00,552.14,552.8,552.14,552.8,67.403,2025-04-09 00:03:59.999,37236.70692,920,52.905,29228.89999,0
17284,2025-04-09 00:04:00,552.8,552.8,551.87,552.07,92.228,2025-04-09 00:04:59.999,50933.48975,768,42.937,23712.7324,0
17285,2025-04-09 00:05:00,552.06,552.06,550.8,550.9,235.394,2025-04-09 00:05:59.999,129755.66412,1250,62.218,34290.9128,0
17286,2025-04-09 00:06:00,550.9,552.94,550.9,552.92,355.421,2025-04-09 00:06:59.999,196140.89994,1922,262.698,144963.17632,0
17287,2025-04-09 00:07:00,552.92,553.2,552.17,552.33,193.827,2025-04-09 00:07:59.999,107095.87835,1553,98.819,54598.9353,0
17288,2025-04-09 00:08:00,552.33,552.34,550.91,551.15,199.233,2025-04-09 00:08:59.999,109928.36463,1231,41.886,23106.9548,0
17289,2025-04-09 00:09:00,551.15,552.23,550.91,552.12,135.759,2025-04-09 00:09:59.999,74872.62135,1158,91.294,50358.30183,0
17290,2025-04-09 00:10:00,552.13,553.64,552.11,552.92,251.018,2025-04-09 00:10:59.999,138816.34622,1572,103.753,57345.08947,0
17291,2025-04-09 00:11:00,552.91,553.94,552.91,553.94,93.024,2025-04-09 00:11:59.999,51482.72782,999,59.497,32927.95517,0
17292,2025-04-09 00:12:00,553.94,553.95,553.4,553.64,118.383,2025-04-09 00:12:59.999,65550.42772,848,60.014,33230.64293,0
17293,2025-04-09 00:13:00,553.64,554.76,553.5,554.45,240.762,2025-04-09 00:13:59.999,133430.75482,1311,162.528,90082.86072,0
17294,2025-04-09 00:14:00,554.44,554.55,554.0,554.05,137.745,2025-04-09 00:14:59.999,76349.42622,1002,72.808,40356.56748,0
17295,2025-04-09 00:15:00,554.04,554.04,553.05,553.24,165.545,2025-04-09 00:15:59.999,91630.05154,841,97.878,54168.23637,0
17296,2025-04-09 00:16:00,553.24,554.1,553.24,553.57,180.568,2025-04-09 00:16:59.999,99970.57625,669,69.822,38655.75748,0
17297,2025-04-09 00:17:00,553.56,553.56,552.18,552.19,283.781,2025-04-09 00:17:59.999,156912.86525,776,70.308,38847.02418,0
17298,2025-04-09 00:18:00,552.19,552.54,551.9,552.36,263.602,2025-04-09 00:18:59.999,145566.37973,850,207.323,114488.17264,0
17299,2025-04-09 00:19:00,552.36,553.75,552.3,553.47,401.674,2025-04-09 00:19:59.999,222036.79182,1234,286.955,158602.30584,0
17300,2025-04-09 00:20:00,553.46,553.75,553.11,553.11,648.472,2025-04-09 00:20:59.999,358849.48224,1468,283.201,156713.22788,0
17301,2025-04-09 00:21:00,553.11,553.11,552.52,552.72,253.748,2025-04-09 00:21:59.999,140266.09134,885,183.829,101611.74772,0
17302,2025-04-09 00:22:00,552.73,552.74,551.72,552.0,208.215,2025-04-09 00:22:59.999,114967.23781,760,124.804,68913.39172,0
17303,2025-04-09 00:23:00,552.0,553.39,551.91,553.31,632.325,2025-04-09 00:23:59.999,349577.8439,1897,435.252,240590.53797,0
17304,2025-04-09 00:24:00,553.32,553.32,551.89,552.3,355.78,2025-04-09 00:24:59.999,196491.53739,1005,239.315,132141.30742,0
17305,2025-04-09 00:25:00,552.3,552.75,551.48,551.48,190.172,2025-04-09 00:25:59.999,105003.43857,944,91.447,50511.94865,0
17306,2025-04-09 00:26:00,551.47,551.7,551.17,551.53,119.732,2025-04-09 00:26:59.999,66026.19749,832,56.032,30900.64365,0
17307,2025-04-09 00:27:00,551.53,551.7,551.1,551.64,96.83,2025-04-09 00:27:59.999,53392.00128,771,62.129,34258.43945,0
17308,2025-04-09 00:28:00,551.64,552.1,551.47,551.67,57.871,2025-04-09 00:28:59.999,31931.35953,657,25.842,14257.97693,0
17309,2025-04-09 00:29:00,551.67,552.38,551.61,552.24,71.407,2025-04-09 00:29:59.999,39415.72202,688,57.939,31980.57227,0
17310,2025-04-09 00:30:00,552.23,552.94,551.95,552.67,116.915,2025-04-09 00:30:59.999,64606.47982,1017,65.817,36367.0214,0
17311,2025-04-09 00:31:00,552.67,553.63,552.67,553.21,142.439,2025-04-09 00:31:59.999,78804.52654,943,76.593,42369.24607,0
17312,2025-04-09 00:32:00,553.21,554.01,553.2,553.91,159.122,2025-04-09 00:32:59.999,88108.46683,754,92.573,51260.63195,0
17313,2025-04-09 00:33:00,553.91,553.91,553.26,553.49,114.608,2025-04-09 00:33:59.999,63433.77424,501,74.175,41055.02157,0
17314,2025-04-09 00:34:00,553.5,554.3,553.46,553.7,108.037,2025-04-09 00:34:59.999,59845.98748,692,86.662,48003.47374,0
17315,2025-04-09 00:35:00,553.68,553.75,552.43,552.48,124.147,2025-04-09 00:35:59.999,68638.70269,801,63.402,35055.14882,0
17316,2025-04-09 00:36:00,552.49,552.76,552.41,552.54,48.266,2025-04-09 00:36:59.999,26670.65728,694,24.182,13361.76126,0
17317,2025-04-09 00:37:00,552.53,552.54,551.59,551.6,161.58,2025-04-09 00:37:59.999,89229.49482,885,89.695,49535.90441,0
17318,2025-04-09 00:38:00,551.6,551.84,551.2,551.27,135.062,2025-04-09 00:38:59.999,74489.82638,689,69.798,38492.68467,0
17319,2025-04-09 00:39:00,551.28,551.34,550.75,550.75,280.627,2025-04-09 00:39:59.999,154661.12927,949,134.174,73943.68861,0
17320,2025-04-09 00:40:00,550.75,551.17,550.66,550.66,96.647,2025-04-09 00:40:59.999,53243.70177,640,44.318,24417.04883,0
17321,2025-04-09 00:41:00,550.66,550.67,549.78,549.84,355.232,2025-04-09 00:41:59.999,195405.7811,1540,126.833,69756.83695,0
17322,2025-04-09 00:42:00,549.85,550.6,549.85,550.55,126.661,2025-04-09 00:42:59.999,69708.75875,908,44.839,24672.82943,0
17323,2025-04-09 00:43:00,550.54,550.99,550.4,550.94,148.823,2025-04-09 00:43:59.999,81950.07777,755,65.148,35873.97125,0
17324,2025-04-09 00:44:00,550.94,551.52,550.9,551.34,102.568,2025-04-09 00:44:59.999,56528.79964,804,78.772,43411.19294,0
17325,2025-04-09 00:45:00,551.34,551.82,550.53,551.81,216.324,2025-04-09 00:45:59.999,119260.49362,1331,135.091,74492.38007,0
17326,2025-04-09 00:46:00,551.82,552.69,551.82,552.41,143.714,2025-04-09 00:46:59.999,79374.50372,1213,100.648,55587.77558,0
17327,2025-04-09 00:47:00,552.41,552.6,550.8,550.85,82.131,2025-04-09 00:47:59.999,45312.80077,1137,26.549,14649.39638,0
17328,2025-04-09 00:48:00,550.86,550.95,550.52,550.71,150.31,2025-04-09 00:48:59.999,82782.02862,1129,39.197,21586.71216,0
17329,2025-04-09 00:49:00,550.71,550.93,550.66,550.9,61.306,2025-04-09 00:49:59.999,33766.4965,621,35.06,19310.08933,0
17330,2025-04-09 00:50:00,550.9,551.42,550.74,551.06,73.544,2025-04-09 00:50:59.999,40526.36944,1258,38.089,20989.19412,0
17331,2025-04-09 00:51:00,551.06,551.48,550.9,551.3,96.142,2025-04-09 00:51:59.999,52995.18247,1171,57.597,31746.29922,0
17332,2025-04-09 00:52:00,551.3,551.79,551.0,551.43,115.996,2025-04-09 00:52:59.999,63967.25053,1034,57.722,31835.19374,0
17333,2025-04-09 00:53:00,551.43,551.43,550.38,550.5,185.428,2025-04-09 00:53:59.999,102112.86451,849,70.707,38937.63086,0
17334,2025-04-09 00:54:00,550.49,550.65,550.11,550.65,104.838,2025-04-09 00:54:59.999,57702.09878,855,69.368,38180.69137,0
17335,2025-04-09 00:55:00,550.64,551.49,550.62,551.44,110.061,2025-04-09 00:55:59.999,60652.58121,833,93.458,51504.0925,0
17336,2025-04-09 00:56:00,551.44,551.64,551.11,551.49,100.966,2025-04-09 00:56:59.999,55668.41402,797,68.404,37715.13514,0
17337,2025-04-09 00:57:00,551.49,551.7,551.24,551.65,121.463,2025-04-09 00:57:59.999,66991.23928,573,80.456,44373.6453,0
17338,2025-04-09 00:58:00,551.65,552.0,551.51,551.81,201.727,2025-04-09 00:58:59.999,111310.94705,689,105.079,57975.3276,0
17339,2025-04-09 00:59:00,551.81,552.0,551.6,551.84,137.716,2025-04-09 00:59:59.999,76001.08197,567,60.805,33553.14737,0
17340,2025-04-09 01:00:00,551.83,552.0,551.29,551.49,168.237,2025-04-09 01:00:59.999,92803.51502,1973,108.103,59632.73957,0
17341,2025-04-09 01:01:00,551.5,552.39,551.5,552.14,193.663,2025-04-09 01:01:59.999,106908.17459,1402,126.029,69567.95568,0
17342,2025-04-09 01:02:00,552.14,552.3,551.5,551.8,167.234,2025-04-09 01:02:59.999,92266.4827,1375,102.505,56550.6033,0
17343,2025-04-09 01:03:00,551.8,552.68,551.65,552.51,396.519,2025-04-09 01:03:59.999,218885.57924,1562,132.879,73374.50208,0
17344,2025-04-09 01:04:00,552.5,552.5,551.48,551.59,188.89,2025-04-09 01:04:59.999,104219.96015,904,94.29,52022.12185,0
17345,2025-04-09 01:05:00,551.59,551.7,551.4,551.41,738.401,2025-04-09 01:05:59.999,407206.77905,834,482.198,265907.61012,0
17346,2025-04-09 01:06:00,551.4,551.5,550.66,550.67,371.9,2025-04-09 01:06:59.999,204984.34725,1139,154.58,85208.56773,0
17347,2025-04-09 01:07:00,550.68,550.68,549.24,549.25,383.779,2025-04-09 01:07:59.999,211037.79348,1144,117.705,64698.48523,0
17348,2025-04-09 01:08:00,549.25,549.56,548.28,548.49,1102.818,2025-04-09 01:08:59.999,605543.71171,2628,593.511,325940.17043,0
17349,2025-04-09 01:09:00,548.49,548.55,546.83,546.95,980.529,2025-04-09 01:09:59.999,536711.91949,3648,313.535,171564.50449,0
17350,2025-04-09 01:10:00,546.94,547.1,545.1,545.29,1657.134,2025-04-09 01:10:59.999,904647.94385,4980,712.474,388890.54737,0
17351,2025-04-09 01:11:00,545.29,545.68,543.8,544.09,2405.59,2025-04-09 01:11:59.999,1310799.47065,5081,668.97,364422.43749,0
17352,2025-04-09 01:12:00,544.09,544.87,543.52,544.28,1214.022,2025-04-09 01:12:59.999,660592.66346,5562,465.212,253095.10581,0
17353,2025-04-09 01:13:00,544.28,544.49,542.66,542.93,1111.242,2025-04-09 01:13:59.999,603739.28405,4551,340.279,184901.17748,0
17354,2025-04-09 01:14:00,542.93,543.5,541.67,541.98,1504.212,2025-04-09 01:14:59.999,815956.61359,4877,589.457,319840.80685,0
17355,2025-04-09 01:15:00,541.97,543.22,541.58,542.59,1353.606,2025-04-09 01:15:59.999,734355.11631,4830,717.031,389006.65818,0
17356,2025-04-09 01:16:00,542.59,542.73,541.05,541.28,1010.189,2025-04-09 01:16:59.999,547071.05937,4419,300.15,162552.98498,0
17357,2025-04-09 01:17:00,541.29,541.9,540.06,540.58,1130.615,2025-04-09 01:17:59.999,611327.70344,4802,437.102,236321.60976,0
17358,2025-04-09 01:18:00,540.58,540.98,540.01,540.15,960.07,2025-04-09 01:18:59.999,518834.11147,3662,475.418,256917.02451,0
17359,2025-04-09 01:19:00,540.16,540.55,539.34,539.74,1453.647,2025-04-09 01:19:59.999,784975.01951,3523,375.218,202598.66116,0
17360,2025-04-09 01:20:00,539.75,539.86,538.0,538.89,1617.465,2025-04-09 01:20:59.999,871048.66094,5633,658.305,354549.81908,0
17361,2025-04-09 01:21:00,538.89,539.08,537.54,538.11,1843.514,2025-04-09 01:21:59.999,991979.08256,4192,418.293,225114.81864,0
17362,2025-04-09 01:22:00,538.11,538.97,538.0,538.25,1371.31,2025-04-09 01:22:59.999,738252.20914,4033,810.808,436481.14095,0
17363,2025-04-09 01:23:00,538.24,538.49,536.9,537.31,1104.657,2025-04-09 01:23:59.999,593669.2952,4361,466.879,250888.53347,0
17364,2025-04-09 01:24:00,537.31,537.97,537.17,537.9,906.246,2025-04-09 01:24:59.999,487165.28066,3671,407.842,219232.68031,0
17365,2025-04-09 01:25:00,537.89,537.89,536.5,536.86,871.643,2025-04-09 01:25:59.999,468018.96997,3606,467.07,250763.01847,0
17366,2025-04-09 01:26:00,536.86,537.75,535.73,536.02,892.774,2025-04-09 01:26:59.999,479248.39091,3584,411.88,221115.74273,0
17367,2025-04-09 01:27:00,536.01,536.55,534.57,535.1,2052.717,2025-04-09 01:27:59.999,1098498.43722,5344,897.934,480481.90262,0
17368,2025-04-09 01:28:00,535.09,535.8,534.66,535.2,1122.273,2025-04-09 01:28:59.999,600842.49291,3768,586.076,313766.16328,0
17369,2025-04-09 01:29:00,535.2,535.68,534.3,534.76,1019.284,2025-04-09 01:29:59.999,545295.36636,3330,318.481,170328.48007,0
17370,2025-04-09 01:30:00,534.76,536.33,534.68,535.99,1009.815,2025-04-09 01:30:59.999,540940.93011,3771,615.349,329650.86134,0
17371,2025-04-09 01:31:00,536.0,536.59,534.78,536.59,1912.616,2025-04-09 01:31:59.999,1024591.78573,4356,1183.458,633930.59411,0
17372,2025-04-09 01:32:00,536.59,538.49,536.55,536.89,1245.47,2025-04-09 01:32:59.999,669400.72365,4022,837.687,450314.32283,0
17373,2025-04-09 01:33:00,536.9,538.32,536.58,537.91,1040.816,2025-04-09 01:33:59.999,559077.542,3460,694.601,373085.45184,0
17374,2025-04-09 01:34:00,537.9,540.5,537.9,540.5,1214.144,2025-04-09 01:34:59.999,654823.49362,3360,907.615,489436.27671,0
17375,2025-04-09 01:35:00,540.49,540.49,538.81,539.43,542.175,2025-04-09 01:35:59.999,292541.73234,2287,164.203,88605.41048,0
17376,2025-04-09 01:36:00,539.44,541.04,539.31,540.24,356.421,2025-04-09 01:36:59.999,192633.82852,2654,229.668,124102.17629,0
17377,2025-04-09 01:37:00,540.25,542.86,540.25,542.75,376.026,2025-04-09 01:37:59.999,203766.26889,2806,293.237,158925.35701,0
17378,2025-04-09 01:38:00,542.76,544.34,542.76,543.92,378.496,2025-04-09 01:38:59.999,205782.08813,2844,222.541,120980.92152,0
17379,2025-04-09 01:39:00,543.91,545.7,543.66,544.34,707.303,2025-04-09 01:39:59.999,385343.4441,3897,360.41,196343.53821,0
17380,2025-04-09 01:40:00,544.34,545.7,543.52,543.6,1108.144,2025-04-09 01:40:59.999,603522.57899,3274,447.256,243779.78434,0
17381,2025-04-09 01:41:00,543.59,544.33,542.52,542.74,776.957,2025-04-09 01:41:59.999,422207.64791,3067,306.823,166678.06973,0
17382,2025-04-09 01:42:00,542.74,544.4,542.74,544.29,229.63,2025-04-09 01:42:59.999,124840.20757,2592,142.099,77236.86207,0
17383,2025-04-09 01:43:00,544.29,544.39,542.9,542.92,167.756,2025-04-09 01:43:59.999,91184.84799,2085,65.602,35665.26323,0
17384,2025-04-09 01:44:00,542.93,543.66,542.8,543.55,121.957,2025-04-09 01:44:59.999,66247.55917,1693,62.179,33777.06937,0
17385,2025-04-09 01:45:00,543.54,546.34,543.2,546.27,636.087,2025-04-09 01:45:59.999,346881.26502,3259,408.434,222740.3647,0
17386,2025-04-09 01:46:00,546.27,546.72,545.86,545.95,360.018,2025-04-09 01:46:59.999,196683.5018,3432,210.69,115093.03498,0
17387,2025-04-09 01:47:00,545.94,546.4,544.9,544.91,154.833,2025-04-09 01:47:59.999,84479.10007,2373,56.456,30804.5517,0
17388,2025-04-09 01:48:00,544.9,546.6,544.85,546.6,305.32,2025-04-09 01:48:59.999,166521.63465,2048,186.477,101735.10517,0
17389,2025-04-09 01:49:00,546.59,547.65,546.16,547.48,615.115,2025-04-09 01:49:59.999,336457.71186,2504,466.244,255040.39995,0
17390,2025-04-09 01:50:00,547.47,548.6,547.2,547.29,671.563,2025-04-09 01:50:59.999,367822.27946,4246,408.478,223700.73666,0
17391,2025-04-09 01:51:00,547.29,547.97,546.33,546.99,550.333,2025-04-09 01:51:59.999,301195.22232,2825,392.589,214903.03576,0
17392,2025-04-09 01:52:00,546.99,547.68,546.41,546.89,360.988,2025-04-09 01:52:59.999,197483.01087,2469,255.238,139621.98247,0
17393,2025-04-09 01:53:00,546.9,547.54,546.89,547.4,156.887,2025-04-09 01:53:59.999,85858.63555,1264,109.742,60057.95806,0
17394,2025-04-09 01:54:00,547.4,548.7,547.4,547.94,175.315,2025-04-09 01:54:59.999,96080.97539,1433,95.25,52199.52491,0
17395,2025-04-09 01:55:00,547.93,548.05,546.58,546.61,641.942,2025-04-09 01:55:59.999,351554.26378,1391,307.583,168427.60171,0
17396,2025-04-09 01:56:00,546.61,547.23,546.24,546.24,108.216,2025-04-09 01:56:59.999,59169.94608,1015,61.516,33639.18906,0
17397,2025-04-09 01:57:00,546.24,547.23,546.2,547.23,164.58,2025-04-09 01:57:59.999,90005.99712,1115,123.967,67796.78216,0
17398,2025-04-09 01:58:00,547.23,547.98,547.23,547.72,210.549,2025-04-09 01:58:59.999,115306.52759,1198,102.678,56235.92822,0
17399,2025-04-09 01:59:00,547.72,548.36,547.6,547.68,342.503,2025-04-09 01:59:59.999,187659.80196,1247,240.735,131901.76518,0
17400,2025-04-09 02:00:00,547.68,549.18,547.68,549.08,514.898,2025-04-09 02:00:59.999,282476.3971,3185,285.22,156446.94061,0
17401,2025-04-09 02:01:00,549.08,549.12,547.96,547.96,151.209,2025-04-09 02:01:59.999,82975.2387,1856,65.614,36009.59121,0
17402,2025-04-09 02:02:00,547.96,548.77,547.85,548.14,152.654,2025-04-09 02:02:59.999,83703.67766,1178,55.042,30179.17333,0
17403,2025-04-09 02:03:00,548.14,548.14,547.34,547.35,128.752,2025-04-09 02:03:59.999,70518.49273,1165,57.189,31323.00693,0
17404,2025-04-09 02:04:00,547.34,547.87,547.01,547.81,264.053,2025-04-09 02:04:59.999,144562.14301,1688,70.524,38615.35202,0
17405,2025-04-09 02:05:00,547.8,548.68,547.48,548.67,139.955,2025-04-09 02:05:59.999,76739.71699,1081,89.1,48851.19923,0
17406,2025-04-09 02:06:00,548.68,549.11,548.53,548.85,174.323,2025-04-09 02:06:59.999,95675.05507,854,129.582,71120.02627,0
17407,2025-04-09 02:07:00,548.85,548.99,548.56,548.64,114.065,2025-04-09 02:07:59.999,62594.76573,687,67.271,36915.22335,0
17408,2025-04-09 02:08:00,548.63,549.24,548.51,548.51,619.693,2025-04-09 02:08:59.999,340271.27233,1660,117.541,64536.56317,0
17409,2025-04-09 02:09:00,548.5,548.5,547.25,547.69,282.909,2025-04-09 02:09:59.999,154975.58259,1487,85.088,46595.60434,0
17410,2025-04-09 02:10:00,547.7,548.2,546.8,546.83,184.298,2025-04-09 02:10:59.999,100913.22064,1356,68.684,37627.73262,0
17411,2025-04-09 02:11:00,546.82,547.39,546.54,547.39,143.783,2025-04-09 02:11:59.999,78621.12462,850,69.5,38010.44197,0
17412,2025-04-09 02:12:00,547.39,547.64,547.04,547.37,120.512,2025-04-09 02:12:59.999,65966.04991,1103,66.738,36533.13681,0
17413,2025-04-09 02:13:00,547.38,548.46,547.38,548.22,133.377,2025-04-09 02:13:59.999,73097.93168,953,106.971,58623.36498,0
17414,2025-04-09 02:14:00,548.22,548.53,548.01,548.02,107.201,2025-04-09 02:14:59.999,58779.90483,1021,51.668,28330.16396,0
17415,2025-04-09 02:15:00,548.01,549.07,548.0,548.49,133.652,2025-04-09 02:15:59.999,73325.88425,1095,73.226,40169.20929,0
17416,2025-04-09 02:16:00,548.5,548.76,548.12,548.28,159.604,2025-04-09 02:16:59.999,87543.88288,864,47.029,25793.8478,0
17417,2025-04-09 02:17:00,548.27,548.68,548.07,548.46,90.954,2025-04-09 02:17:59.999,49870.50602,790,28.965,15884.09812,0
17418,2025-04-09 02:18:00,548.46,548.83,547.88,548.18,313.104,2025-04-09 02:18:59.999,171626.98267,908,70.953,38901.38489,0
17419,2025-04-09 02:19:00,548.19,548.62,548.0,548.37,91.236,2025-04-09 02:19:59.999,50016.02003,629,75.991,41656.54306,0
17420,2025-04-09 02:20:00,548.36,548.47,547.47,547.47,413.477,2025-04-09 02:20:59.999,226581.32937,820,16.626,9109.71749,0
17421,2025-04-09 02:21:00,547.47,547.8,547.32,547.47,68.672,2025-04-09 02:21:59.999,37599.83521,754,30.251,16562.91832,0
17422,2025-04-09 02:22:00,547.47,547.72,547.25,547.72,207.5,2025-04-09 02:22:59.999,113591.05331,943,162.437,88925.7384,0
17423,2025-04-09 02:23:00,547.71,548.01,547.7,548.0,40.569,2025-04-09 02:23:59.999,22227.86939,712,23.805,13043.08767,0
17424,2025-04-09 02:24:00,548.0,548.0,547.5,547.57,93.613,2025-04-09 02:24:59.999,51269.16454,752,51.849,28394.69535,0
17425,2025-04-09 02:25:00,547.57,547.61,547.04,547.39,90.648,2025-04-09 02:25:59.999,49623.46051,896,25.827,14138.67313,0
17426,2025-04-09 02:26:00,547.38,547.49,546.84,546.84,189.702,2025-04-09 02:26:59.999,103800.25384,1095,86.993,47594.68994,0
17427,2025-04-09 02:27:00,546.85,546.87,545.91,546.06,178.882,2025-04-09 02:27:59.999,97752.09464,1021,56.345,30793.13978,0
17428,2025-04-09 02:28:00,546.06,546.52,545.59,546.52,178.064,2025-04-09 02:28:59.999,97204.36873,969,84.186,45958.31904,0
17429,2025-04-09 02:29:00,546.52,546.58,546.0,546.09,150.661,2025-04-09 02:29:59.999,82290.38776,624,38.775,21178.2342,0
17430,2025-04-09 02:30:00,546.1,547.8,546.1,547.54,177.299,2025-04-09 02:30:59.999,97028.60462,1677,126.478,69207.59123,0
17431,2025-04-09 02:31:00,547.53,548.0,547.25,548.0,47.196,2025-04-09 02:31:59.999,25844.58874,929,37.465,20516.97484,0
17432,2025-04-09 02:32:00,548.0,548.52,547.83,548.12,158.158,2025-04-09 02:32:59.999,86703.48338,1113,118.48,64953.7695,0
17433,2025-04-09 02:33:00,548.12,548.71,548.0,548.41,98.083,2025-04-09 02:33:59.999,53788.1343,887,48.928,26830.15289,0
17434,2025-04-09 02:34:00,548.41,548.81,548.25,548.25,113.043,2025-04-09 02:34:59.999,62012.71675,789,58.711,32209.23903,0
17435,2025-04-09 02:35:00,548.25,548.49,547.86,547.86,75.969,2025-04-09 02:35:59.999,41639.3425,968,39.601,21705.16823,0
17436,2025-04-09 02:36:00,547.85,548.0,547.35,547.91,318.487,2025-04-09 02:36:59.999,174435.05433,1265,117.909,64570.37031,0
17437,2025-04-09 02:37:00,547.91,548.4,547.31,547.4,245.864,2025-04-09 02:37:59.999,134706.23291,1469,45.59,24978.08801,0
17438,2025-04-09 02:38:00,547.39,547.39,546.98,547.08,179.302,2025-04-09 02:38:59.999,98107.42373,868,76.341,41767.612,0
17439,2025-04-09 02:39:00,547.08,547.39,547.08,547.2,85.183,2025-04-09 02:39:59.999,46613.53405,562,18.674,10218.19243,0
17440,2025-04-09 02:40:00,547.2,547.22,546.62,546.95,153.177,2025-04-09 02:40:59.999,83772.8785,897,41.577,22741.09197,0
17441,2025-04-09 02:41:00,546.95,547.29,546.2,546.28,208.212,2025-04-09 02:41:59.999,113846.31379,1231,104.233,57015.30276,0
17442,2025-04-09 02:42:00,546.28,546.3,545.86,545.91,311.249,2025-04-09 02:42:59.999,169942.91307,1020,87.473,47759.22994,0
17443,2025-04-09 02:43:00,545.91,546.0,545.46,545.56,88.337,2025-04-09 02:43:59.999,48211.66348,788,55.266,30163.1838,0
17444,2025-04-09 02:44:00,545.56,545.62,544.59,544.79,146.331,2025-04-09 02:44:59.999,79752.50162,1229,25.271,13770.10553,0
17445,2025-04-09 02:45:00,544.79,545.2,543.98,544.23,929.049,2025-04-09 02:45:59.999,505791.05871,1888,198.809,108246.03235,0
17446,2025-04-09 02:46:00,544.23,545.1,544.23,544.82,231.131,2025-04-09 02:46:59.999,125907.23261,1489,134.376,73191.91655,0
17447,2025-04-09 02:47:00,544.83,544.83,544.17,544.74,187.683,2025-04-09 02:47:59.999,102219.14474,932,103.769,56514.57418,0
17448,2025-04-09 02:48:00,544.75,545.0,544.11,544.32,178.873,2025-04-09 02:48:59.999,97423.45466,1221,72.021,39222.93997,0
17449,2025-04-09 02:49:00,544.33,544.8,544.3,544.66,170.335,2025-04-09 02:49:59.999,92742.16984,951,24.102,13124.86236,0
17450,2025-04-09 02:50:00,544.66,545.03,544.14,544.44,280.794,2025-04-09 02:50:59.999,152934.00635,1474,55.099,30010.93034,0
17451,2025-04-09 02:51:00,544.45,545.52,544.45,545.52,210.236,2025-04-09 02:51:59.999,114574.19665,1061,125.232,68239.2653,0
17452,2025-04-09 02:52:00,545.52,546.27,545.52,545.71,201.069,2025-04-09 02:52:59.999,109787.56356,862,76.081,41539.22473,0
17453,2025-04-09 02:53:00,545.71,546.07,545.6,546.07,60.824,2025-04-09 02:53:59.999,33196.35612,915,46.461,25357.19681,0
17454,2025-04-09 02:54:00,546.07,546.62,545.95,546.62,84.798,2025-04-09 02:54:59.999,46314.05904,759,53.305,29114.40787,0
17455,2025-04-09 02:55:00,546.61,546.61,545.62,545.63,74.096,2025-04-09 02:55:59.999,40469.95047,946,16.25,8878.23689,0
17456,2025-04-09 02:56:00,545.63,545.64,544.36,544.42,243.934,2025-04-09 02:56:59.999,132895.32754,1389,75.959,41376.03284,0
17457,2025-04-09 02:57:00,544.43,544.59,544.0,544.17,275.208,2025-04-09 02:57:59.999,149762.57054,1117,115.875,63057.3866,0
17458,2025-04-09 02:58:00,544.17,544.17,543.45,543.65,419.416,2025-04-09 02:58:59.999,228050.56495,1091,73.102,39750.3163,0
17459,2025-04-09 02:59:00,543.64,543.97,543.22,543.8,473.222,2025-04-09 02:59:59.999,257283.87523,940,303.587,165078.69981,0
17460,2025-04-09 03:00:00,543.8,544.38,543.2,544.15,416.004,2025-04-09 03:00:59.999,226235.62137,1439,226.745,123310.44265,0
17461,2025-04-09 03:01:00,544.15,544.89,544.12,544.79,486.828,2025-04-09 03:01:59.999,265097.45725,1222,290.11,157982.65031,0
17462,2025-04-09 03:02:00,544.79,545.86,544.79,545.7,130.402,2025-04-09 03:02:59.999,71141.08179,583,56.439,30782.93776,0
17463,2025-04-09 03:03:00,545.7,545.8,544.27,544.61,287.007,2025-04-09 03:03:59.999,156457.03001,1541,126.188,68757.48666,0
17464,2025-04-09 03:04:00,544.6,544.8,544.1,544.19,89.765,2025-04-09 03:04:59.999,48877.5567,1146,35.986,19594.87601,0
17465,2025-04-09 03:05:00,544.19,544.4,543.53,544.04,154.333,2025-04-09 03:05:59.999,83937.4124,1390,57.922,31501.60152,0
17466,2025-04-09 03:06:00,544.05,544.38,543.57,543.76,388.785,2025-04-09 03:06:59.999,211429.11652,1133,236.898,128828.54694,0
17467,2025-04-09 03:07:00,543.76,544.38,543.74,544.25,151.536,2025-04-09 03:07:59.999,82451.53263,845,115.742,62968.03991,0
17468,2025-04-09 03:08:00,544.25,545.69,544.18,545.69,312.287,2025-04-09 03:08:59.999,170105.74236,1826,275.859,150269.15191,0
17469,2025-04-09 03:09:00,545.69,545.7,544.91,545.0,430.694,2025-04-09 03:09:59.999,234833.4261,1290,337.942,184256.8648,0
17470,2025-04-09 03:10:00,545.01,546.39,544.92,545.8,446.257,2025-04-09 03:10:59.999,243602.02332,1805,322.672,176135.8787,0
17471,2025-04-09 03:11:00,545.8,546.0,545.54,545.69,48.778,2025-04-09 03:11:59.999,26622.60484,930,19.494,10640.48652,0
17472,2025-04-09 03:12:00,545.69,546.07,545.46,545.68,156.334,2025-04-09 03:12:59.999,85309.46437,1009,72.702,39675.10662,0
17473,2025-04-09 03:13:00,545.68,545.68,545.01,545.39,54.562,2025-04-09 03:13:59.999,29756.14198,993,26.927,14684.28261,0
17474,2025-04-09 03:14:00,545.39,546.24,545.39,546.07,79.197,2025-04-09 03:14:59.999,43235.4885,608,52.34,28573.40101,0
17475,2025-04-09 03:15:00,546.07,546.4,545.33,545.59,211.778,2025-04-09 03:15:59.999,115627.36472,1347,124.252,67855.94643,0
17476,2025-04-09 03:16:00,545.6,546.26,545.6,546.26,85.0,2025-04-09 03:16:59.999,46401.17982,795,60.117,32818.09723,0
17477,2025-04-09 03:17:00,546.26,546.66,546.18,546.57,165.16,2025-04-09 03:17:59.999,90246.13808,1069,78.378,42825.38699,0
17478,2025-04-09 03:18:00,546.57,546.86,545.92,545.92,330.106,2025-04-09 03:18:59.999,180348.3904,1178,243.717,133151.06263,0
17479,2025-04-09 03:19:00,545.91,545.91,545.41,545.65,74.522,2025-04-09 03:19:59.999,40658.91367,793,40.237,21951.81175,0
17480,2025-04-09 03:20:00,545.65,545.87,545.31,545.57,146.985,2025-04-09 03:20:59.999,80212.17168,872,72.167,39380.67388,0
17481,2025-04-09 03:21:00,545.57,545.84,545.15,545.83,63.897,2025-04-09 03:21:59.999,34851.13779,774,32.836,17910.89115,0
17482,2025-04-09 03:22:00,545.84,545.87,545.41,545.49,81.574,2025-04-09 03:22:59.999,44515.39579,690,48.327,26371.31462,0
17483,2025-04-09 03:23:00,545.49,546.09,545.48,545.74,63.15,2025-04-09 03:23:59.999,34469.57359,758,23.251,12688.72155,0
17484,2025-04-09 03:24:00,545.74,545.82,545.01,545.02,80.023,2025-04-09 03:24:59.999,43652.76062,727,27.079,14771.88391,0
17485,2025-04-09 03:25:00,545.02,545.02,544.19,544.19,95.17,2025-04-09 03:25:59.999,51821.02121,872,22.615,12308.82724,0
17486,2025-04-09 03:26:00,544.19,544.47,543.99,544.06,161.865,2025-04-09 03:26:59.999,88092.15784,683,110.596,60191.89135,0
17487,2025-04-09 03:27:00,544.05,544.5,543.74,544.15,52.368,2025-04-09 03:27:59.999,28499.90282,701,21.231,11554.08373,0
17488,2025-04-09 03:28:00,544.15,544.44,543.9,544.2,96.234,2025-04-09 03:28:59.999,52359.89055,556,44.59,24260.67911,0
17489,2025-04-09 03:29:00,544.2,544.21,543.73,544.05,37.113,2025-04-09 03:29:59.999,20189.02028,448,15.16,8246.06649,0
17490,2025-04-09 03:30:00,544.05,544.7,543.69,544.64,131.368,2025-04-09 03:30:59.999,71488.50218,706,56.372,30682.91214,0
17491,2025-04-09 03:31:00,544.65,544.72,544.18,544.6,120.281,2025-04-09 03:31:59.999,65484.4795,500,22.735,12376.87928,0
17492,2025-04-09 03:32:00,544.6,545.3,544.51,545.3,51.855,2025-04-09 03:32:59.999,28256.75406,490,35.16,19160.94045,0
17493,2025-04-09 03:33:00,545.3,545.56,544.56,545.22,472.34,2025-04-09 03:33:59.999,257413.05826,830,122.92,66975.31157,0
17494,2025-04-09 03:34:00,545.23,545.33,545.0,545.1,41.57,2025-04-09 03:34:59.999,22662.00359,482,10.753,5861.72248,0
17495,2025-04-09 03:35:00,545.1,545.27,544.77,544.99,42.781,2025-04-09 03:35:59.999,23316.38101,590,13.717,7475.96524,0
17496,2025-04-09 03:36:00,544.99,545.0,543.9,544.39,368.089,2025-04-09 03:36:59.999,200288.59243,941,320.989,174640.79751,0
17497,2025-04-09 03:37:00,544.39,544.76,544.34,544.45,116.081,2025-04-09 03:37:59.999,63208.39396,560,67.713,36870.73468,0
17498,2025-04-09 03:38:00,544.45,544.66,544.12,544.52,70.643,2025-04-09 03:38:59.999,38458.26866,584,61.211,33323.70099,0
17499,2025-04-09 03:39:00,544.53,544.6,543.9,544.05,82.071,2025-04-09 03:39:59.999,44666.92718,816,24.602,13387.0267,0
17500,2025-04-09 03:40:00,544.04,544.13,543.73,544.12,201.239,2025-04-09 03:40:59.999,109459.41299,794,177.593,96598.50262,0
17501,2025-04-09 03:41:00,544.13,544.42,544.1,544.15,64.358,2025-04-09 03:41:59.999,35026.70043,598,27.491,14960.81447,0
17502,2025-04-09 03:42:00,544.15,544.25,542.82,542.96,152.244,2025-04-09 03:42:59.999,82728.02244,1323,20.634,11213.91915,0
17503,2025-04-09 03:43:00,542.97,543.72,542.96,543.71,90.92,2025-04-09 03:43:59.999,49407.35438,786,54.244,29477.77269,0
17504,2025-04-09 03:44:00,543.71,543.82,543.68,543.75,71.113,2025-04-09 03:44:59.999,38666.0207,447,34.392,18699.82486,0
17505,2025-04-09 03:45:00,543.75,544.54,543.75,544.33,70.646,2025-04-09 03:45:59.999,38443.97801,830,50.216,27324.93358,0
17506,2025-04-09 03:46:00,544.33,544.64,544.16,544.63,140.012,2025-04-09 03:46:59.999,76207.22133,631,27.523,14983.85266,0
17507,2025-04-09 03:47:00,544.63,544.86,544.37,544.55,91.878,2025-04-09 03:47:59.999,50035.86692,734,57.274,31194.76653,0
17508,2025-04-09 03:48:00,544.56,545.2,544.56,545.04,57.02,2025-04-09 03:48:59.999,31070.70189,636,28.111,15319.29168,0
17509,2025-04-09 03:49:00,545.04,545.06,544.09,544.1,58.003,2025-04-09 03:49:59.999,31581.68126,1007,27.21,14816.34,0
17510,2025-04-09 03:50:00,544.1,544.6,544.1,544.55,130.649,2025-04-09 03:50:59.999,71134.68172,588,36.546,19896.56175,0
17511,2025-04-09 03:51:00,544.54,544.71,544.09,544.56,185.487,2025-04-09 03:51:59.999,100973.87595,794,149.334,81291.71964,0
17512,2025-04-09 03:52:00,544.55,544.9,544.42,544.89,163.147,2025-04-09 03:52:59.999,88874.00716,740,133.944,72966.63149,0
17513,2025-04-09 03:53:00,544.89,545.4,544.89,545.08,123.585,2025-04-09 03:53:59.999,67374.91071,935,57.179,31170.44759,0
17514,2025-04-09 03:54:00,545.08,545.28,544.63,544.76,127.919,2025-04-09 03:54:59.999,69704.4101,862,86.909,47358.14422,0
17515,2025-04-09 03:55:00,544.76,544.83,543.78,543.9,417.616,2025-04-09 03:55:59.999,227262.69379,1169,87.5,47626.37988,0
17516,2025-04-09 03:56:00,543.9,544.3,543.85,544.16,26.033,2025-04-09 03:56:59.999,14163.52862,540,15.566,8468.27906,0
17517,2025-04-09 03:57:00,544.17,544.17,543.71,543.71,41.195,2025-04-09 03:57:59.999,22405.22248,740,15.761,8572.03743,0
17518,2025-04-09 03:58:00,543.72,543.93,542.8,543.02,280.241,2025-04-09 03:58:59.999,152256.8604,1203,65.384,35520.77582,0
17519,2025-04-09 03:59:00,543.02,543.1,542.69,542.69,122.28,2025-04-09 03:59:59.999,66382.91425,714,47.806,25953.3269,0
17520,2025-04-09 04:00:00,542.69,542.88,541.61,542.19,863.833,2025-04-09 04:00:59.999,468452.82922,2246,419.843,227738.53161,0
17521,2025-04-09 04:01:00,542.19,544.69,541.91,544.25,707.533,2025-04-09 04:01:59.999,384673.39899,3181,480.04,260951.1557,0
17522,2025-04-09 04:02:00,544.25,546.38,544.25,545.11,702.946,2025-04-09 04:02:59.999,383597.78748,3508,316.744,172817.06022,0
17523,2025-04-09 04:03:00,545.11,545.36,544.04,544.61,188.8,2025-04-09 04:03:59.999,102843.03144,1862,80.927,44087.69913,0
17524,2025-04-09 04:04:00,544.61,545.36,544.5,544.72,214.171,2025-04-09 04:04:59.999,116711.47552,1822,110.648,60308.62545,0
17525,2025-04-09 04:05:00,544.72,545.2,544.3,545.2,445.323,2025-04-09 04:05:59.999,242563.54458,1643,143.409,78110.67254,0
17526,2025-04-09 04:06:00,545.2,545.47,544.65,545.03,132.356,2025-04-09 04:06:59.999,72139.06812,1037,107.577,58633.77298,0
17527,2025-04-09 04:07:00,545.04,545.36,543.78,544.25,237.985,2025-04-09 04:07:59.999,129575.09295,1878,134.539,73251.87539,0
17528,2025-04-09 04:08:00,544.25,544.58,544.03,544.55,91.015,2025-04-09 04:08:59.999,49537.49446,845,46.352,25225.78829,0
17529,2025-04-09 04:09:00,544.55,544.55,543.65,543.65,73.107,2025-04-09 04:09:59.999,39772.93563,851,25.473,13857.67075,0
17530,2025-04-09 04:10:00,543.64,544.39,543.5,544.2,72.556,2025-04-09 04:10:59.999,39465.54209,908,42.283,23002.7606,0
17531,2025-04-09 04:11:00,544.2,544.88,544.2,544.88,77.597,2025-04-09 04:11:59.999,42247.28894,840,63.72,34692.16851,0
17532,2025-04-09 04:12:00,544.89,546.7,544.89,546.53,378.951,2025-04-09 04:12:59.999,206897.3976,1623,274.466,149832.22719,0
17533,2025-04-09 04:13:00,546.53,547.67,546.5,546.8,486.741,2025-04-09 04:13:59.999,266356.88226,2108,325.672,178217.94609,0
17534,2025-04-09 04:14:00,546.8,546.96,546.3,546.3,72.231,2025-04-09 04:14:59.999,39483.54828,662,34.41,18811.12707,0
17535,2025-04-09 04:15:00,546.31,548.7,546.31,548.01,357.26,2025-04-09 04:15:59.999,195783.94618,2475,267.022,146307.81624,0
17536,2025-04-09 04:16:00,548.02,548.43,547.3,547.34,109.745,2025-04-09 04:16:59.999,60137.4737,1096,82.815,45387.03009,0
17537,2025-04-09 04:17:00,547.34,547.69,547.13,547.61,279.164,2025-04-09 04:17:59.999,152816.69147,1494,126.072,69013.42284,0
17538,2025-04-09 04:18:00,547.6,547.73,546.79,546.85,98.257,2025-04-09 04:18:59.999,53771.96785,901,22.64,12395.46523,0
17539,2025-04-09 04:19:00,546.85,547.08,546.8,546.81,56.037,2025-04-09 04:19:59.999,30644.54951,559,41.852,22887.03835,0
17540,2025-04-09 04:20:00,546.81,546.96,545.84,546.2,210.087,2025-04-09 04:20:59.999,114767.70581,1463,122.043,66674.19739,0
17541,2025-04-09 04:21:00,546.2,546.69,546.13,546.59,68.449,2025-04-09 04:21:59.999,37402.39294,931,38.766,21179.96817,0
17542,2025-04-09 04:22:00,546.59,546.85,545.88,545.99,132.09,2025-04-09 04:22:59.999,72178.02655,1361,27.152,14834.30547,0
17543,2025-04-09 04:23:00,545.99,546.07,545.55,545.58,61.64,2025-04-09 04:23:59.999,33640.34879,1087,25.339,13828.85834,0
17544,2025-04-09 04:24:00,545.58,545.75,545.27,545.75,81.315,2025-04-09 04:24:59.999,44361.89035,1032,47.182,25741.16655,0
17545,2025-04-09 04:25:00,545.75,545.89,545.3,545.87,120.95,2025-04-09 04:25:59.999,65985.22172,1155,28.89,15760.9455,0
17546,2025-04-09 04:26:00,545.87,546.0,544.72,544.75,271.521,2025-04-09 04:26:59.999,148088.85095,1439,161.951,88333.16911,0
17547,2025-04-09 04:27:00,544.74,545.5,544.72,545.4,138.55,2025-04-09 04:27:59.999,75519.76653,1026,116.007,63229.26982,0
17548,2025-04-09 04:28:00,545.41,545.7,544.88,545.33,249.776,2025-04-09 04:28:59.999,136192.94686,1449,142.769,77839.33524,0
17549,2025-04-09 04:29:00,545.33,545.49,545.13,545.14,42.096,2025-04-09 04:29:59.999,22955.01905,785,28.337,15452.14614,0
17550,2025-04-09 04:30:00,545.15,546.2,545.15,546.2,213.029,2025-04-09 04:30:59.999,116291.56047,1845,174.624,95327.88317,0
17551,2025-04-09 04:31:00,546.19,546.52,545.8,546.0,44.449,2025-04-09 04:31:59.999,24279.73083,831,23.681,12935.7474,0
17552,2025-04-09 04:32:00,546.0,547.16,546.0,547.16,91.373,2025-04-09 04:32:59.999,49954.53829,1234,71.412,39042.73331,0
17553,2025-04-09 04:33:00,547.15,547.53,547.11,547.48,140.077,2025-04-09 04:33:59.999,76668.03973,1024,89.449,48952.80701,0
17554,2025-04-09 04:34:00,547.49,548.0,547.4,547.9,199.953,2025-04-09 04:34:59.999,109504.1158,995,143.129,78381.67341,0
17555,2025-04-09 04:35:00,547.9,548.81,547.87,548.71,561.966,2025-04-09 04:35:59.999,308308.88403,1508,413.914,227083.23964,0
17556,2025-04-09 04:36:00,548.71,549.25,548.42,548.6,177.038,2025-04-09 04:36:59.999,97179.79306,1824,104.929,57597.58437,0
17557,2025-04-09 04:37:00,548.6,549.1,548.36,549.06,187.173,2025-04-09 04:37:59.999,102728.72234,1223,89.269,48987.63784,0
17558,2025-04-09 04:38:00,549.06,549.6,549.06,549.36,2729.021,2025-04-09 04:38:59.999,1499292.8576,3483,1659.663,911802.5709,0
17559,2025-04-09 04:39:00,549.35,549.41,548.72,548.9,620.433,2025-04-09 04:39:59.999,340740.56719,2001,383.834,210805.16112,0
17560,2025-04-09 04:40:00,548.9,549.22,548.79,549.13,81.846,2025-04-09 04:40:59.999,44935.85708,929,37.351,20506.09192,0
17561,2025-04-09 04:41:00,549.13,549.3,548.9,549.24,238.97,2025-04-09 04:41:59.999,131245.09968,793,120.987,66447.38879,0
17562,2025-04-09 04:42:00,549.24,549.24,548.81,549.02,142.383,2025-04-09 04:42:59.999,78173.83997,1116,66.359,36433.18305,0
17563,2025-04-09 04:43:00,549.01,549.29,548.64,548.99,163.242,2025-04-09 04:43:59.999,89602.85107,813,45.894,25194.46473,0
17564,2025-04-09 04:44:00,549.0,549.38,549.0,549.28,79.783,2025-04-09 04:44:59.999,43819.25733,565,62.111,34112.16975,0
17565,2025-04-09 04:45:00,549.27,549.28,548.79,549.05,109.953,2025-04-09 04:45:59.999,60364.71908,717,75.552,41475.49251,0
17566,2025-04-09 04:46:00,549.05,549.49,549.01,549.37,241.809,2025-04-09 04:46:59.999,132853.46114,830,48.237,26497.39962,0
17567,2025-04-09 04:47:00,549.38,549.6,549.02,549.35,486.948,2025-04-09 04:47:59.999,267540.85507,1754,165.916,91144.81831,0
17568,2025-04-09 04:48:00,549.35,549.41,548.8,548.92,143.828,2025-04-09 04:48:59.999,78986.62724,1105,86.634,47577.89818,0
17569,2025-04-09 04:49:00,548.92,548.96,548.4,548.5,117.147,2025-04-09 04:49:59.999,64288.32836,813,74.377,40817.00222,0
17570,2025-04-09 04:50:00,548.49,548.95,548.26,548.63,101.266,2025-04-09 04:50:59.999,55545.3288,1143,41.178,22587.46841,0
17571,2025-04-09 04:51:00,548.63,548.64,548.1,548.24,154.228,2025-04-09 04:51:59.999,84556.44364,1365,78.255,42900.69641,0
17572,2025-04-09 04:52:00,548.24,548.4,548.01,548.01,111.882,2025-04-09 04:52:59.999,61334.16015,530,71.064,38958.72805,0
17573,2025-04-09 04:53:00,548.01,548.24,548.01,548.23,27.37,2025-04-09 04:53:59.999,15002.54934,398,17.477,9579.43269,0
17574,2025-04-09 04:54:00,548.23,548.23,548.13,548.14,12.916,2025-04-09 04:54:59.999,7080.03819,216,8.584,4705.30642,0
17575,2025-04-09 04:55:00,548.14,548.18,547.71,547.89,124.466,2025-04-09 04:55:59.999,68208.52534,432,12.039,6597.52456,0
17576,2025-04-09 04:56:00,547.9,547.9,547.6,547.76,70.132,2025-04-09 04:56:59.999,38416.82935,562,16.681,9136.90242,0
17577,2025-04-09 04:57:00,547.76,548.13,547.63,548.09,61.811,2025-04-09 04:57:59.999,33864.68201,570,36.142,19802.66597,0
17578,2025-04-09 04:58:00,548.09,548.16,547.81,547.85,44.497,2025-04-09 04:58:59.999,24381.185,586,14.718,8063.72542,0
17579,2025-04-09 04:59:00,547.85,548.1,547.8,548.0,48.884,2025-04-09 04:59:59.999,26783.86175,460,37.913,20771.64685,0
17580,2025-04-09 05:00:00,548.01,548.5,548.01,548.39,97.563,2025-04-09 05:00:59.999,53489.07034,942,68.757,37694.2888,0
17581,2025-04-09 05:01:00,548.39,548.39,547.46,548.14,115.507,2025-04-09 05:01:59.999,63294.50011,1073,46.226,25330.60247,0
17582,2025-04-09 05:02:00,548.15,548.56,548.12,548.14,134.667,2025-04-09 05:02:59.999,73838.68955,879,96.639,52986.08359,0
17583,2025-04-09 05:03:00,548.14,548.54,548.01,548.29,65.468,2025-04-09 05:03:59.999,35896.52729,595,34.283,18797.54205,0
17584,2025-04-09 05:04:00,548.29,548.64,548.16,548.59,56.618,2025-04-09 05:04:59.999,31048.74086,566,29.118,15970.79886,0
17585,2025-04-09 05:05:00,548.58,549.03,548.58,548.63,96.463,2025-04-09 05:05:59.999,52934.43733,669,58.732,32229.35289,0
17586,2025-04-09 05:06:00,548.64,548.74,547.87,547.96,97.616,2025-04-09 05:06:59.999,53510.0859,632,13.545,7426.89555,0
17587,2025-04-09 05:07:00,547.97,548.3,547.83,548.27,65.542,2025-04-09 05:07:59.999,35914.80472,589,40.434,22156.48702,0
17588,2025-04-09 05:08:00,548.26,548.8,548.18,548.79,95.308,2025-04-09 05:08:59.999,52261.59029,628,62.783,34427.02649,0
17589,2025-04-09 05:09:00,548.8,549.32,548.8,549.0,156.077,2025-04-09 05:09:59.999,85702.40124,773,83.18,45670.08643,0
17590,2025-04-09 05:10:00,549.0,549.01,548.61,548.8,84.045,2025-04-09 05:10:59.999,46125.09772,779,51.689,28366.27249,0
17591,2025-04-09 05:11:00,548.8,549.43,548.8,549.21,312.931,2025-04-09 05:11:59.999,171867.38715,1151,139.504,76603.77254,0
17592,2025-04-09 05:12:00,549.21,549.34,548.7,548.76,138.184,2025-04-09 05:12:59.999,75890.85828,862,59.177,32500.32962,0
17593,2025-04-09 05:13:00,548.76,548.81,548.2,548.4,63.564,2025-04-09 05:13:59.999,34862.66038,780,24.157,13248.33706,0
17594,2025-04-09 05:14:00,548.4,548.6,548.3,548.36,35.234,2025-04-09 05:14:59.999,19322.12585,482,21.217,11635.24029,0
17595,2025-04-09 05:15:00,548.36,548.59,548.35,548.58,61.142,2025-04-09 05:15:59.999,33532.99686,468,50.735,27825.59954,0
17596,2025-04-09 05:16:00,548.58,548.76,548.21,548.22,190.501,2025-04-09 05:16:59.999,104484.86958,938,44.414,24364.82587,0
17597,2025-04-09 05:17:00,548.21,548.4,547.79,548.39,123.624,2025-04-09 05:17:59.999,67757.76528,861,21.483,11773.7976,0
17598,2025-04-09 05:18:00,548.4,548.6,547.96,548.05,116.823,2025-04-09 05:18:59.999,64053.7939,670,47.35,25954.43084,0
17599,2025-04-09 05:19:00,548.06,548.69,548.05,548.69,51.203,2025-04-09 05:19:59.999,28074.09155,558,32.06,17577.32,0
17600,2025-04-09 05:20:00,548.68,548.8,548.49,548.79,126.599,2025-04-09 05:20:59.999,69458.01837,817,35.491,19473.57847,0
17601,2025-04-09 05:21:00,548.79,549.14,548.72,549.11,127.243,2025-04-09 05:21:59.999,69851.02716,658,87.73,48160.87839,0
17602,2025-04-09 05:22:00,549.11,549.26,548.91,549.15,265.943,2025-04-09 05:22:59.999,146040.51818,684,123.78,67964.94387,0
17603,2025-04-09 05:23:00,549.15,549.15,548.8,548.99,68.864,2025-04-09 05:23:59.999,37805.23366,572,32.54,17863.32056,0
17604,2025-04-09 05:24:00,548.99,549.18,548.94,549.07,88.898,2025-04-09 05:24:59.999,48806.15658,497,78.072,42861.85517,0
17605,2025-04-09 05:25:00,549.07,549.19,549.0,549.13,65.514,2025-04-09 05:25:59.999,35972.80701,403,49.189,27009.07283,0
17606,2025-04-09 05:26:00,549.13,549.24,549.12,549.24,52.866,2025-04-09 05:26:59.999,29031.82183,312,33.791,18556.81254,0
17607,2025-04-09 05:27:00,549.24,549.44,549.12,549.13,1440.963,2025-04-09 05:27:59.999,791570.39064,2598,368.883,202632.78243,0
17608,2025-04-09 05:28:00,549.13,549.25,548.78,548.78,238.976,2025-04-09 05:28:59.999,131216.49542,1170,121.532,66736.65392,0
17609,2025-04-09 05:29:00,548.78,548.78,548.4,548.46,58.137,2025-04-09 05:29:59.999,31889.92028,511,27.419,15039.72778,0
17610,2025-04-09 05:30:00,548.47,548.47,547.76,547.84,79.407,2025-04-09 05:30:59.999,43516.05733,897,22.542,12351.11059,0
17611,2025-04-09 05:31:00,547.84,547.89,547.69,547.69,80.647,2025-04-09 05:31:59.999,44178.58099,574,48.868,26769.08292,0
17612,2025-04-09 05:32:00,547.68,547.8,547.39,547.69,64.891,2025-04-09 05:32:59.999,35534.32221,649,44.113,24157.35811,0
17613,2025-04-09 05:33:00,547.69,547.83,547.4,547.48,75.605,2025-04-09 05:33:59.999,41403.5227,574,33.78,18496.97672,0
17614,2025-04-09 05:34:00,547.47,547.93,547.25,547.93,65.041,2025-04-09 05:34:59.999,35610.91218,578,53.48,29281.17737,0
17615,2025-04-09 05:35:00,547.93,548.47,547.93,548.39,104.907,2025-04-09 05:35:59.999,57524.07762,728,71.036,38949.67412,0
17616,2025-04-09 05:36:00,548.4,548.64,548.1,548.57,58.935,2025-04-09 05:36:59.999,32320.99244,780,40.46,22188.14515,0
17617,2025-04-09 05:37:00,548.58,548.7,548.35,548.36,64.022,2025-04-09 05:37:59.999,35115.10966,434,44.796,24568.68422,0
17618,2025-04-09 05:38:00,548.36,548.36,547.5,547.5,162.819,2025-04-09 05:38:59.999,89229.78976,907,57.809,31684.51802,0
17619,2025-04-09 05:39:00,547.5,547.73,547.47,547.62,88.018,2025-04-09 05:39:59.999,48197.05829,771,51.349,28117.36397,0
17620,2025-04-09 05:40:00,547.63,547.98,547.44,547.49,233.152,2025-04-09 05:40:59.999,127712.0406,1187,20.429,11189.64279,0
17621,2025-04-09 05:41:00,547.49,548.73,547.33,548.08,906.571,2025-04-09 05:41:59.999,496886.34278,1238,732.904,401731.44359,0
17622,2025-04-09 05:42:00,548.08,548.84,548.07,548.61,100.292,2025-04-09 05:42:59.999,55005.38766,720,76.22,41796.45904,0
17623,2025-04-09 05:43:00,548.61,548.74,548.46,548.46,34.431,2025-04-09 05:43:59.999,18889.52408,518,14.177,7777.73194,0
17624,2025-04-09 05:44:00,548.45,548.6,548.27,548.49,53.669,2025-04-09 05:44:59.999,29433.59368,636,39.925,21895.09494,0
17625,2025-04-09 05:45:00,548.49,548.6,547.89,548.05,151.578,2025-04-09 05:45:59.999,83091.45166,808,36.973,20263.11338,0
17626,2025-04-09 05:46:00,548.04,548.04,547.71,547.82,37.18,2025-04-09 05:46:59.999,20367.77742,558,8.988,4923.43612,0
17627,2025-04-09 05:47:00,547.81,547.86,547.57,547.8,30.601,2025-04-09 05:47:59.999,16761.77251,626,17.62,9651.47338,0
17628,2025-04-09 05:48:00,547.81,548.0,547.66,548.0,86.293,2025-04-09 05:48:59.999,47269.37647,539,77.725,42575.81144,0
17629,2025-04-09 05:49:00,548.0,548.82,547.99,548.76,43.645,2025-04-09 05:49:59.999,23940.24105,836,33.128,18171.17364,0
17630,2025-04-09 05:50:00,548.77,549.2,548.76,548.91,267.546,2025-04-09 05:50:59.999,146881.49829,850,173.197,95084.63633,0
17631,2025-04-09 05:51:00,548.91,549.16,548.8,549.06,85.146,2025-04-09 05:51:59.999,46740.64008,552,66.974,36764.14027,0
17632,2025-04-09 05:52:00,549.06,549.1,548.75,548.82,68.947,2025-04-09 05:52:59.999,37845.93253,483,32.328,17745.43576,0
17633,2025-04-09 05:53:00,548.83,548.91,548.66,548.91,187.484,2025-04-09 05:53:59.999,102884.42191,475,133.348,73175.12266,0
17634,2025-04-09 05:54:00,548.91,549.2,548.9,549.02,164.851,2025-04-09 05:54:59.999,90507.93788,579,134.317,73743.5157,0
17635,2025-04-09 05:55:00,549.03,549.18,548.86,549.05,50.457,2025-04-09 05:55:59.999,27701.25565,701,30.359,16666.92968,0
17636,2025-04-09 05:56:00,549.05,549.42,548.99,549.42,74.683,2025-04-09 05:56:59.999,41015.12524,536,49.978,27448.86461,0
17637,2025-04-09 05:57:00,549.42,549.46,549.2,549.23,74.785,2025-04-09 05:57:59.999,41081.81673,470,38.211,20992.50449,0
17638,2025-04-09 05:58:00,549.23,549.48,549.23,549.43,110.772,2025-04-09 05:58:59.999,60857.86348,473,88.788,48779.88665,0
17639,2025-04-09 05:59:00,549.44,549.61,549.43,549.61,118.196,2025-04-09 05:59:59.999,64947.93872,412,103.763,57017.07375,0
17640,2025-04-09 06:00:00,549.61,550.5,549.6,550.19,306.076,2025-04-09 06:00:59.999,168335.03001,1392,272.644,149943.3006,0
17641,2025-04-09 06:01:00,550.19,551.23,550.12,550.68,155.381,2025-04-09 06:01:59.999,85582.53794,1514,99.037,54547.61977,0
17642,2025-04-09 06:02:00,550.68,551.0,550.4,550.83,242.665,2025-04-09 06:02:59.999,133655.34932,908,206.939,113980.82586,0
17643,2025-04-09 06:03:00,550.84,551.0,550.51,550.67,80.619,2025-04-09 06:03:59.999,44402.53419,616,19.702,10850.92842,0
17644,2025-04-09 06:04:00,550.67,550.67,550.09,550.39,97.202,2025-04-09 06:04:59.999,53490.09383,588,60.484,33280.30724,0
17645,2025-04-09 06:05:00,550.4,550.45,549.98,550.02,56.005,2025-04-09 06:05:59.999,30814.6313,521,26.946,14825.66271,0
17646,2025-04-09 06:06:00,550.02,550.2,549.85,550.07,107.252,2025-04-09 06:06:59.999,58994.5591,661,42.786,23533.2865,0
17647,2025-04-09 06:07:00,550.07,550.5,550.05,550.45,84.631,2025-04-09 06:07:59.999,46575.1377,751,50.848,27982.8742,0
17648,2025-04-09 06:08:00,550.46,551.02,550.34,550.94,106.06,2025-04-09 06:08:59.999,58420.0258,876,83.378,45928.412,0
17649,2025-04-09 06:09:00,550.94,551.5,550.81,551.27,122.756,2025-04-09 06:09:59.999,67669.85926,1202,79.217,43668.60033,0
17650,2025-04-09 06:10:00,551.27,551.67,551.08,551.5,263.754,2025-04-09 06:10:59.999,145457.75393,956,219.142,120856.26751,0
17651,2025-04-09 06:11:00,551.51,552.31,551.51,551.9,223.875,2025-04-09 06:11:59.999,123586.2419,1347,161.897,89369.5557,0
17652,2025-04-09 06:12:00,551.89,552.45,551.8,552.45,82.155,2025-04-09 06:12:59.999,45354.89996,922,62.774,34657.88522,0
17653,2025-04-09 06:13:00,552.45,552.78,552.03,552.34,229.323,2025-04-09 06:13:59.999,126680.67294,1185,129.061,71306.00218,0
17654,2025-04-09 06:14:00,552.34,552.99,552.13,552.81,258.033,2025-04-09 06:14:59.999,142618.85025,1078,201.21,111214.85957,0
17655,2025-04-09 06:15:00,552.81,552.84,552.1,552.51,172.364,2025-04-09 06:15:59.999,95224.92356,901,94.779,52354.40952,0
17656,2025-04-09 06:16:00,552.51,552.51,552.0,552.01,75.062,2025-04-09 06:16:59.999,41448.5323,824,45.516,25133.09495,0
17657,2025-04-09 06:17:00,552.01,552.01,551.3,551.31,101.731,2025-04-09 06:17:59.999,56108.06476,880,32.539,17942.67693,0
17658,2025-04-09 06:18:00,551.31,551.53,551.2,551.52,50.235,2025-04-09 06:18:59.999,27697.87806,746,28.439,15679.40018,0
17659,2025-04-09 06:19:00,551.52,551.53,551.1,551.14,81.302,2025-04-09 06:19:59.999,44824.1145,855,39.925,22015.38468,0
17660,2025-04-09 06:20:00,551.14,551.2,550.85,551.2,121.058,2025-04-09 06:20:59.999,66707.57154,787,88.85,48961.70518,0
17661,2025-04-09 06:21:00,551.2,551.5,551.11,551.21,264.57,2025-04-09 06:21:59.999,145891.76496,1024,110.356,60849.84311,0
17662,2025-04-09 06:22:00,551.21,551.7,551.0,551.4,190.349,2025-04-09 06:22:59.999,104970.75605,1201,89.181,49177.86711,0
17663,2025-04-09 06:23:00,551.39,551.4,551.06,551.27,84.076,2025-04-09 06:23:59.999,46340.9404,813,36.806,20287.97783,0
17664,2025-04-09 06:24:00,551.28,551.38,551.06,551.34,84.964,2025-04-09 06:24:59.999,46834.15288,675,60.629,33419.7277,0
17665,2025-04-09 06:25:00,551.34,551.5,551.22,551.23,67.59,2025-04-09 06:25:59.999,37267.58219,759,51.327,28300.90293,0
17666,2025-04-09 06:26:00,551.23,551.23,550.7,550.71,89.456,2025-04-09 06:26:59.999,49280.77567,540,40.604,22370.6231,0
17667,2025-04-09 06:27:00,550.7,550.87,550.4,550.72,75.616,2025-04-09 06:27:59.999,41635.86365,823,40.326,22203.63407,0
17668,2025-04-09 06:28:00,550.72,551.26,550.69,551.09,76.052,2025-04-09 06:28:59.999,41903.95998,715,61.502,33887.97861,0
17669,2025-04-09 06:29:00,551.09,551.15,550.63,550.78,52.418,2025-04-09 06:29:59.999,28874.28385,453,16.592,9139.6876,0
17670,2025-04-09 06:30:00,550.78,551.19,550.67,550.92,605.337,2025-04-09 06:30:59.999,333542.88467,1106,550.913,303554.70273,0
17671,2025-04-09 06:31:00,550.91,551.04,550.56,550.9,189.059,2025-04-09 06:31:59.999,104155.16276,963,33.804,18621.70404,0
17672,2025-04-09 06:32:00,550.9,551.34,550.9,551.33,83.709,2025-04-09 06:32:59.999,46132.20908,719,66.517,36656.43615,0
17673,2025-04-09 06:33:00,551.34,551.59,551.0,551.0,52.664,2025-04-09 06:33:59.999,29036.55295,764,23.908,13183.3296,0
17674,2025-04-09 06:34:00,551.0,551.44,550.8,551.4,157.804,2025-04-09 06:34:59.999,86980.39087,870,132.453,73005.9937,0
17675,2025-04-09 06:35:00,551.4,551.8,551.12,551.16,122.791,2025-04-09 06:35:59.999,67707.44164,822,52.566,28984.92886,0
17676,2025-04-09 06:36:00,551.16,551.32,550.8,551.24,56.433,2025-04-09 06:36:59.999,31097.5233,718,27.802,15320.25951,0
17677,2025-04-09 06:37:00,551.24,551.35,551.1,551.3,80.784,2025-04-09 06:37:59.999,44527.63675,547,26.812,14778.58211,0
17678,2025-04-09 06:38:00,551.3,551.5,550.93,550.94,23.698,2025-04-09 06:38:59.999,13064.1042,465,11.292,6225.11589,0
17679,2025-04-09 06:39:00,550.93,551.21,550.87,551.12,58.34,2025-04-09 06:39:59.999,32148.11471,513,46.178,25447.58846,0
17680,2025-04-09 06:40:00,551.12,551.19,550.8,551.1,236.216,2025-04-09 06:40:59.999,130143.25456,599,170.57,93977.39569,0
17681,2025-04-09 06:41:00,551.1,551.1,550.81,550.88,52.94,2025-04-09 06:41:59.999,29167.7893,509,30.568,16841.47034,0
17682,2025-04-09 06:42:00,550.88,551.1,550.87,550.95,44.389,2025-04-09 06:42:59.999,24457.38845,489,32.407,17855.55099,0
17683,2025-04-09 06:43:00,550.94,551.87,550.94,551.86,64.301,2025-04-09 06:43:59.999,35456.29046,641,45.843,25279.70877,0
17684,2025-04-09 06:44:00,551.87,551.9,551.64,551.65,99.252,2025-04-09 06:44:59.999,54763.21108,631,28.71,15840.45991,0
17685,2025-04-09 06:45:00,551.65,551.71,551.32,551.69,71.619,2025-04-09 06:45:59.999,39501.94123,779,37.189,20511.34152,0
17686,2025-04-09 06:46:00,551.69,551.76,550.91,551.17,88.697,2025-04-09 06:46:59.999,48896.32212,670,38.534,21242.58692,0
17687,2025-04-09 06:47:00,551.17,551.3,551.05,551.29,98.917,2025-04-09 06:47:59.999,54518.83373,803,73.713,40626.11382,0
17688,2025-04-09 06:48:00,551.28,551.29,550.9,550.91,32.442,2025-04-09 06:48:59.999,17881.46518,493,18.392,10137.27,0
17689,2025-04-09 06:49:00,550.91,551.28,550.63,551.28,751.334,2025-04-09 06:49:59.999,413982.94916,1261,583.983,321761.65365,0
17690,2025-04-09 06:50:00,551.28,551.42,551.2,551.29,211.495,2025-04-09 06:50:59.999,116606.44517,644,50.863,28040.6193,0
17691,2025-04-09 06:51:00,551.29,551.4,551.11,551.4,379.762,2025-04-09 06:51:59.999,209357.15618,1039,173.365,95570.85756,0
17692,2025-04-09 06:52:00,551.41,551.48,551.21,551.21,342.623,2025-04-09 06:52:59.999,188917.79114,818,40.033,22074.3152,0
17693,2025-04-09 06:53:00,551.22,551.26,550.66,550.95,365.106,2025-04-09 06:53:59.999,201124.87636,1071,105.193,57948.09279,0
17694,2025-04-09 06:54:00,550.95,551.3,550.94,551.3,100.79,2025-04-09 06:54:59.999,55542.26649,612,84.052,46318.66108,0
17695,2025-04-09 06:55:00,551.3,551.68,551.29,551.67,48.264,2025-04-09 06:55:59.999,26617.75635,545,29.487,16260.89758,0
17696,2025-04-09 06:56:00,551.67,551.67,551.0,551.02,159.049,2025-04-09 06:56:59.999,87674.81479,622,28.4,15652.89434,0
17697,2025-04-09 06:57:00,551.03,551.4,551.02,551.31,135.973,2025-04-09 06:57:59.999,74956.13454,528,91.387,50372.94424,0
17698,2025-04-09 06:58:00,551.31,551.34,551.21,551.23,139.84,2025-04-09 06:58:59.999,77085.90717,461,36.37,20049.2576,0
17699,2025-04-09 06:59:00,551.22,551.41,551.1,551.41,65.204,2025-04-09 06:59:59.999,35941.38614,585,37.817,20844.6251,0
17700,2025-04-09 07:00:00,551.42,551.71,551.33,551.7,112.035,2025-04-09 07:00:59.999,61793.33422,1000,82.354,45423.49429,0
17701,2025-04-09 07:01:00,551.71,552.11,551.71,552.11,118.579,2025-04-09 07:01:59.999,65450.3432,659,83.587,46135.97209,0
17702,2025-04-09 07:02:00,552.11,553.76,552.11,553.76,1364.931,2025-04-09 07:02:59.999,754671.81027,1814,1252.764,692651.83439,0
17703,2025-04-09 07:03:00,553.76,554.35,552.66,554.2,2123.82,2025-04-09 07:03:59.999,1175652.57183,4158,1163.17,644017.75205,0
17704,2025-04-09 07:04:00,554.2,554.44,553.32,553.8,985.987,2025-04-09 07:04:59.999,546334.38786,3122,384.968,213297.41806,0
17705,2025-04-09 07:05:00,553.79,554.18,553.49,554.17,176.807,2025-04-09 07:05:59.999,97933.60279,1527,113.831,63050.13246,0
17706,2025-04-09 07:06:00,554.18,554.33,553.8,554.04,383.313,2025-04-09 07:06:59.999,212404.06336,1572,143.604,79584.33955,0
17707,2025-04-09 07:07:00,554.04,554.29,553.6,553.81,233.87,2025-04-09 07:07:59.999,129547.36068,1460,138.16,76530.14083,0
17708,2025-04-09 07:08:00,553.81,554.27,553.8,554.12,312.744,2025-04-09 07:08:59.999,173288.79994,1183,263.335,145918.96606,0
17709,2025-04-09 07:09:00,554.13,554.21,554.0,554.07,157.711,2025-04-09 07:09:59.999,87388.01633,824,90.758,50286.97182,0
17710,2025-04-09 07:10:00,554.07,554.2,553.8,554.04,108.352,2025-04-09 07:10:59.999,60036.09755,882,70.97,39324.97304,0
17711,2025-04-09 07:11:00,554.03,554.37,554.01,554.19,185.246,2025-04-09 07:11:59.999,102655.02439,929,42.323,23453.6486,0
17712,2025-04-09 07:12:00,554.18,554.3,554.11,554.25,81.001,2025-04-09 07:12:59.999,44887.71382,520,62.655,34720.47115,0
17713,2025-04-09 07:13:00,554.24,554.62,554.2,554.42,261.153,2025-04-09 07:13:59.999,144797.3987,1220,200.673,111264.82998,0
17714,2025-04-09 07:14:00,554.42,555.25,554.42,555.25,297.101,2025-04-09 07:14:59.999,164866.30103,1000,282.923,156998.62804,0
17715,2025-04-09 07:15:00,555.26,555.48,554.89,554.95,248.866,2025-04-09 07:15:59.999,138158.81609,1420,122.199,67843.68477,0
17716,2025-04-09 07:16:00,554.95,554.96,554.65,554.9,110.097,2025-04-09 07:16:59.999,61089.42032,780,61.207,33962.46542,0
17717,2025-04-09 07:17:00,554.9,555.12,554.77,555.08,89.377,2025-04-09 07:17:59.999,49600.11343,831,40.123,22267.05296,0
17718,2025-04-09 07:18:00,555.07,555.1,554.8,554.91,271.797,2025-04-09 07:18:59.999,150834.70033,899,78.753,43704.26779,0
17719,2025-04-09 07:19:00,554.91,555.01,554.5,554.62,195.71,2025-04-09 07:19:59.999,108588.97288,1041,134.544,74652.38462,0
17720,2025-04-09 07:20:00,554.62,555.1,554.48,554.88,737.153,2025-04-09 07:20:59.999,409046.19501,1361,519.595,288325.28905,0
17721,2025-04-09 07:21:00,554.88,554.92,554.21,554.38,207.206,2025-04-09 07:21:59.999,114910.76997,948,40.906,22681.46446,0
17722,2025-04-09 07:22:00,554.39,554.8,554.2,554.77,60.251,2025-04-09 07:22:59.999,33409.44067,821,41.706,23126.06339,0
17723,2025-04-09 07:23:00,554.78,555.18,554.78,555.14,68.779,2025-04-09 07:23:59.999,38172.3441,767,50.972,28289.8418,0
17724,2025-04-09 07:24:00,555.14,555.18,554.95,555.11,75.907,2025-04-09 07:24:59.999,42133.34885,714,41.109,22816.37033,0
17725,2025-04-09 07:25:00,555.11,555.84,555.07,555.66,197.849,2025-04-09 07:25:59.999,109924.89337,961,163.393,90781.65248,0
17726,2025-04-09 07:26:00,555.67,556.65,555.67,556.45,809.407,2025-04-09 07:26:59.999,450265.55671,2078,637.527,354652.72255,0
17727,2025-04-09 07:27:00,556.45,557.02,556.45,556.97,284.359,2025-04-09 07:27:59.999,158338.97517,1447,185.006,103018.00223,0
17728,2025-04-09 07:28:00,556.97,557.17,556.51,556.69,221.835,2025-04-09 07:28:59.999,123535.95919,1293,91.147,50757.19807,0
17729,2025-04-09 07:29:00,556.7,557.1,556.57,556.58,65.719,2025-04-09 07:29:59.999,36598.04111,804,37.457,20859.58305,0
17730,2025-04-09 07:30:00,556.58,556.58,555.88,556.15,113.711,2025-04-09 07:30:59.999,63241.28509,1147,53.337,29663.39682,0
17731,2025-04-09 07:31:00,556.16,556.6,555.89,556.59,366.228,2025-04-09 07:31:59.999,203658.25705,932,135.179,75189.40569,0
17732,2025-04-09 07:32:00,556.6,556.92,556.34,556.92,170.236,2025-04-09 07:32:59.999,94751.54486,1147,71.054,39552.97656,0
17733,2025-04-09 07:33:00,556.92,556.95,556.56,556.61,79.892,2025-04-09 07:33:59.999,44476.74702,1023,26.796,14917.52552,0
17734,2025-04-09 07:34:00,556.61,557.1,556.13,557.05,161.574,2025-04-09 07:34:59.999,89939.5704,1255,89.731,49953.20229,0
17735,2025-04-09 07:35:00,557.06,557.06,556.51,556.65,90.639,2025-04-09 07:35:59.999,50457.6758,1222,47.627,26512.79642,0
17736,2025-04-09 07:36:00,556.64,556.64,556.0,556.01,50.258,2025-04-09 07:36:59.999,27960.57858,847,16.163,8992.72575,0
17737,2025-04-09 07:37:00,556.01,556.39,555.96,556.32,73.807,2025-04-09 07:37:59.999,41047.27653,743,39.333,21876.14659,0
17738,2025-04-09 07:38:00,556.32,556.34,556.0,556.34,40.788,2025-04-09 07:38:59.999,22683.86946,764,24.217,13467.70149,0
17739,2025-04-09 07:39:00,556.34,556.49,556.0,556.21,118.86,2025-04-09 07:39:59.999,66101.82708,941,85.062,47304.84161,0
17740,2025-04-09 07:40:00,556.21,556.36,556.1,556.35,68.543,2025-04-09 07:40:59.999,38127.1546,635,33.218,18477.32748,0
17741,2025-04-09 07:41:00,556.35,556.87,556.29,556.79,216.438,2025-04-09 07:41:59.999,120460.53745,1310,143.453,79836.93159,0
17742,2025-04-09 07:42:00,556.8,557.19,556.79,556.9,248.013,2025-04-09 07:42:59.999,138159.9062,1267,143.229,79785.76136,0
17743,2025-04-09 07:43:00,556.89,557.42,556.79,557.42,154.055,2025-04-09 07:43:59.999,85834.38844,983,78.657,43824.85457,0
17744,2025-04-09 07:44:00,557.42,557.77,557.42,557.61,119.739,2025-04-09 07:44:59.999,66772.03091,1028,87.151,48598.68439,0
17745,2025-04-09 07:45:00,557.6,557.8,557.4,557.43,129.602,2025-04-09 07:45:59.999,72263.64761,892,43.481,24245.04492,0
17746,2025-04-09 07:46:00,557.43,557.43,557.0,557.0,157.994,2025-04-09 07:46:59.999,88034.5144,948,72.631,40470.19193,0
17747,2025-04-09 07:47:00,557.01,557.1,556.66,556.98,86.664,2025-04-09 07:47:59.999,48262.85917,1027,56.931,31706.39647,0
17748,2025-04-09 07:48:00,556.98,556.99,556.44,556.72,170.028,2025-04-09 07:48:59.999,94649.39226,1144,33.119,18434.81344,0
17749,2025-04-09 07:49:00,556.72,556.76,556.58,556.61,61.43,2025-04-09 07:49:59.999,34197.91201,647,23.754,13223.65537,0
17750,2025-04-09 07:50:00,556.61,556.61,555.86,556.19,215.926,2025-04-09 07:50:59.999,120088.37316,959,28.97,16109.14835,0
17751,2025-04-09 07:51:00,556.19,556.5,556.12,556.19,70.803,2025-04-09 07:51:59.999,39382.64226,720,37.033,20598.8764,0
17752,2025-04-09 07:52:00,556.18,556.29,555.72,556.0,91.636,2025-04-09 07:52:59.999,50947.64651,749,39.155,21770.1687,0
17753,2025-04-09 07:53:00,556.0,556.4,556.0,556.29,67.625,2025-04-09 07:53:59.999,37615.34074,825,46.289,25747.32022,0
17754,2025-04-09 07:54:00,556.29,556.29,555.97,555.97,83.824,2025-04-09 07:54:59.999,46613.57322,590,41.125,22870.18647,0
17755,2025-04-09 07:55:00,555.97,556.5,555.96,556.31,61.695,2025-04-09 07:55:59.999,34323.61486,552,56.27,31305.24997,0
17756,2025-04-09 07:56:00,556.31,556.6,556.2,556.53,79.599,2025-04-09 07:56:59.999,44292.301,607,63.499,35333.27113,0
17757,2025-04-09 07:57:00,556.52,556.84,556.25,556.83,67.482,2025-04-09 07:57:59.999,37552.85921,680,51.831,28841.47873,0
17758,2025-04-09 07:58:00,556.84,556.85,556.67,556.69,38.249,2025-04-09 07:58:59.999,21297.01941,457,24.017,13373.02658,0
17759,2025-04-09 07:59:00,556.69,556.72,556.6,556.62,59.84,2025-04-09 07:59:59.999,33308.51078,456,48.438,26961.67317,0
17760,2025-04-09 08:00:00,556.61,556.94,556.61,556.94,146.853,2025-04-09 08:00:59.999,81771.34255,985,71.521,39822.84233,0
17761,2025-04-09 08:01:00,556.94,557.1,556.7,557.1,184.858,2025-04-09 08:01:59.999,102948.50799,742,116.123,64671.01923,0
17762,2025-04-09 08:02:00,557.11,557.11,556.82,557.0,98.394,2025-04-09 08:02:59.999,54802.85814,658,52.689,29344.78269,0
17763,2025-04-09 08:03:00,557.01,557.1,555.89,556.0,315.696,2025-04-09 08:03:59.999,175733.6011,1106,71.227,39628.41176,0
17764,2025-04-09 08:04:00,555.99,556.0,555.34,555.8,240.792,2025-04-09 08:04:59.999,133798.74454,969,197.469,109726.08057,0
17765,2025-04-09 08:05:00,555.8,555.93,555.31,555.32,80.98,2025-04-09 08:05:59.999,45001.4063,619,51.016,28355.24712,0
17766,2025-04-09 08:06:00,555.32,555.6,555.31,555.45,226.668,2025-04-09 08:06:59.999,125896.30505,832,200.97,111622.82712,0
17767,2025-04-09 08:07:00,555.45,556.45,555.45,556.35,800.915,2025-04-09 08:07:59.999,445342.24336,1322,681.028,378685.66617,0
17768,2025-04-09 08:08:00,556.34,556.54,555.87,555.88,747.57,2025-04-09 08:08:59.999,415900.12484,1389,381.186,212083.94146,0
17769,2025-04-09 08:09:00,555.87,556.15,555.37,555.42,1388.615,2025-04-09 08:09:59.999,771567.35026,1422,634.836,352695.37598,0
17770,2025-04-09 08:10:00,555.42,555.8,555.15,555.25,98.13,2025-04-09 08:10:59.999,54503.4905,809,38.638,21463.05679,0
17771,2025-04-09 08:11:00,555.26,555.44,554.79,554.79,308.699,2025-04-09 08:11:59.999,171346.34274,992,34.799,19319.24609,0
17772,2025-04-09 08:12:00,554.79,555.1,554.78,554.98,268.664,2025-04-09 08:12:59.999,149105.00108,817,123.942,68783.28007,0
17773,2025-04-09 08:13:00,554.99,555.01,554.36,554.37,52.762,2025-04-09 08:13:59.999,29273.51215,720,6.322,3507.35979,0
17774,2025-04-09 08:14:00,554.36,554.73,554.05,554.23,789.125,2025-04-09 08:14:59.999,437452.16689,1969,266.474,147690.62087,0
17775,2025-04-09 08:15:00,554.23,554.99,554.23,554.72,169.844,2025-04-09 08:15:59.999,94194.73796,809,144.325,80033.80006,0
17776,2025-04-09 08:16:00,554.72,554.75,554.42,554.59,62.142,2025-04-09 08:16:59.999,34464.17495,729,48.321,26799.01427,0
17777,2025-04-09 08:17:00,554.6,555.0,554.27,554.59,175.787,2025-04-09 08:17:59.999,97478.43852,906,40.635,22532.03244,0
17778,2025-04-09 08:18:00,554.6,554.91,554.56,554.91,30.158,2025-04-09 08:18:59.999,16728.08692,454,21.252,11788.11051,0
17779,2025-04-09 08:19:00,554.92,555.0,554.84,554.9,49.475,2025-04-09 08:19:59.999,27455.60931,403,26.146,14509.60952,0
17780,2025-04-09 08:20:00,554.91,555.2,554.9,555.14,38.304,2025-04-09 08:20:59.999,21260.44983,512,27.698,15373.63595,0
17781,2025-04-09 08:21:00,555.14,555.16,554.8,555.15,50.385,2025-04-09 08:21:59.999,27964.64874,533,25.659,14240.27445,0
17782,2025-04-09 08:22:00,555.16,556.0,555.15,555.93,89.471,2025-04-09 08:22:59.999,49719.49334,754,70.103,38955.60657,0
17783,2025-04-09 08:23:00,555.93,556.2,555.8,556.2,53.002,2025-04-09 08:23:59.999,29466.30082,657,33.321,18526.09489,0
17784,2025-04-09 08:24:00,556.2,556.35,556.18,556.35,91.619,2025-04-09 08:24:59.999,50965.90365,511,56.294,31315.25761,0
17785,2025-04-09 08:25:00,556.36,556.75,556.35,556.59,91.145,2025-04-09 08:25:59.999,50730.52679,755,59.958,33372.68786,0
17786,2025-04-09 08:26:00,556.59,556.93,556.51,556.61,99.568,2025-04-09 08:26:59.999,55430.73268,735,31.594,17589.6359,0
17787,2025-04-09 08:27:00,556.61,556.83,556.4,556.41,176.561,2025-04-09 08:27:59.999,98288.57306,545,130.579,72695.3585,0
17788,2025-04-09 08:28:00,556.41,556.45,556.04,556.04,78.751,2025-04-09 08:28:59.999,43810.86423,578,26.656,14829.30308,0
17789,2025-04-09 08:29:00,556.04,556.05,555.8,555.88,43.015,2025-04-09 08:29:59.999,23914.34093,412,16.755,9314.02633,0
17790,2025-04-09 08:30:00,555.89,556.15,555.6,556.0,120.031,2025-04-09 08:30:59.999,66730.55186,1078,85.945,47780.04092,0
17791,2025-04-09 08:31:00,556.0,556.0,555.28,555.49,169.626,2025-04-09 08:31:59.999,94216.09866,1077,124.254,69013.3532,0
17792,2025-04-09 08:32:00,555.5,555.5,554.74,554.84,188.847,2025-04-09 08:32:59.999,104835.04094,1026,113.033,62760.28398,0
17793,2025-04-09 08:33:00,554.85,554.9,554.35,554.8,117.257,2025-04-09 08:33:59.999,65039.80483,992,79.297,43987.03253,0
17794,2025-04-09 08:34:00,554.81,555.3,554.8,555.26,66.376,2025-04-09 08:34:59.999,36847.01891,885,25.135,13952.50898,0
17795,2025-04-09 08:35:00,555.27,555.76,555.01,555.62,314.166,2025-04-09 08:35:59.999,174507.36055,1373,134.902,74916.22402,0
17796,2025-04-09 08:36:00,555.63,555.85,555.3,555.46,65.327,2025-04-09 08:36:59.999,36292.90675,1025,42.456,23586.11196,0
17797,2025-04-09 08:37:00,555.47,555.5,555.17,555.3,158.973,2025-04-09 08:37:59.999,88278.41805,835,48.834,27117.38164,0
17798,2025-04-09 08:38:00,555.3,555.46,555.07,555.07,181.236,2025-04-09 08:38:59.999,100637.93308,848,159.475,88554.71823,0
17799,2025-04-09 08:39:00,555.06,555.24,554.81,555.01,53.745,2025-04-09 08:39:59.999,29828.87176,793,35.597,19756.71992,0
17800,2025-04-09 08:40:00,555.01,555.09,554.6,555.09,252.482,2025-04-09 08:40:59.999,140089.49512,1189,109.849,60951.64336,0
17801,2025-04-09 08:41:00,555.1,555.6,555.09,555.39,52.806,2025-04-09 08:41:59.999,29325.25674,929,32.482,18038.9365,0
17802,2025-04-09 08:42:00,555.39,555.5,555.3,555.45,50.921,2025-04-09 08:42:59.999,28281.33151,528,16.508,9168.32745,0
17803,2025-04-09 08:43:00,555.45,555.7,555.13,555.6,839.298,2025-04-09 08:43:59.999,466136.29949,877,102.541,56960.36193,0
17804,2025-04-09 08:44:00,555.59,555.8,555.58,555.67,31.643,2025-04-09 08:44:59.999,17584.02627,495,18.584,10327.54675,0
17805,2025-04-09 08:45:00,555.67,556.49,555.5,556.49,3845.703,2025-04-09 08:45:59.999,2138077.98426,1709,3506.864,1949662.61348,0
17806,2025-04-09 08:46:00,556.49,556.49,555.84,556.0,241.279,2025-04-09 08:46:59.999,134189.68524,757,60.038,33384.00851,0
17807,2025-04-09 08:47:00,556.0,556.2,555.76,555.76,101.22,2025-04-09 08:47:59.999,56271.84132,751,23.263,12932.26575,0
17808,2025-04-09 08:48:00,555.76,555.86,555.56,555.85,41.315,2025-04-09 08:48:59.999,22959.55164,666,16.681,9269.75412,0
17809,2025-04-09 08:49:00,555.86,556.0,555.8,555.91,28.483,2025-04-09 08:49:59.999,15833.86131,571,20.206,11232.54575,0
17810,2025-04-09 08:50:00,555.91,556.06,555.7,556.06,81.535,2025-04-09 08:50:59.999,45325.36835,747,68.717,38200.20597,0
17811,2025-04-09 08:51:00,556.06,556.1,555.86,556.01,33.211,2025-04-09 08:51:59.999,18465.66778,526,20.264,11267.00128,0
17812,2025-04-09 08:52:00,556.01,556.06,555.9,556.06,26.525,2025-04-09 08:52:59.999,14747.29696,439,19.669,10935.30786,0
17813,2025-04-09 08:53:00,556.05,556.44,556.05,556.36,64.663,2025-04-09 08:53:59.999,35968.31889,639,53.473,29743.64409,0
17814,2025-04-09 08:54:00,556.36,556.74,556.32,556.56,222.413,2025-04-09 08:54:59.999,123778.68724,636,189.791,105619.16695,0
17815,2025-04-09 08:55:00,556.56,557.04,556.56,557.03,86.026,2025-04-09 08:55:59.999,47897.33862,610,78.357,43627.38686,0
17816,2025-04-09 08:56:00,557.04,557.23,556.9,556.98,82.487,2025-04-09 08:56:59.999,45952.2721,718,39.485,21995.38211,0
17817,2025-04-09 08:57:00,556.99,557.29,556.98,557.0,309.341,2025-04-09 08:57:59.999,172366.89351,468,286.046,159388.43613,0
17818,2025-04-09 08:58:00,557.01,557.26,557.0,557.25,36.754,2025-04-09 08:58:59.999,20476.28151,386,26.785,14921.92511,0
17819,2025-04-09 08:59:00,557.26,557.26,557.06,557.09,30.117,2025-04-09 08:59:59.999,16780.24501,447,12.307,6856.89405,0
17820,2025-04-09 09:00:00,557.08,557.76,557.07,557.53,149.353,2025-04-09 09:00:59.999,83260.45221,1211,106.394,59309.33262,0
17821,2025-04-09 09:01:00,557.53,557.53,556.62,556.78,94.896,2025-04-09 09:01:59.999,52877.63077,1121,33.385,18607.58755,0
17822,2025-04-09 09:02:00,556.77,557.1,556.56,556.97,117.827,2025-04-09 09:02:59.999,65617.86031,798,61.906,34474.14822,0
17823,2025-04-09 09:03:00,556.96,557.29,556.75,557.09,247.333,2025-04-09 09:03:59.999,137777.74021,750,147.995,82442.77288,0
17824,2025-04-09 09:04:00,557.09,557.32,557.0,557.2,81.963,2025-04-09 09:04:59.999,45669.4724,583,40.519,22577.67503,0
17825,2025-04-09 09:05:00,557.2,557.33,557.08,557.33,116.601,2025-04-09 09:05:59.999,64969.78508,707,83.312,46422.20797,0
17826,2025-04-09 09:06:00,557.33,557.62,557.27,557.47,99.691,2025-04-09 09:06:59.999,55577.29881,709,76.005,42372.44458,0
17827,2025-04-09 09:07:00,557.46,557.47,557.24,557.38,79.379,2025-04-09 09:07:59.999,44243.0981,526,37.878,21111.57317,0
17828,2025-04-09 09:08:00,557.39,557.6,557.38,557.43,66.054,2025-04-09 09:08:59.999,36825.02693,430,52.294,29153.68963,0
17829,2025-04-09 09:09:00,557.44,557.48,557.25,557.41,106.209,2025-04-09 09:09:59.999,59200.23055,622,34.42,19184.99672,0
17830,2025-04-09 09:10:00,557.41,557.6,557.3,557.49,78.6,2025-04-09 09:10:59.999,43816.04586,939,35.57,19828.50295,0
17831,2025-04-09 09:11:00,557.5,557.69,557.4,557.54,106.741,2025-04-09 09:11:59.999,59511.36361,822,62.386,34781.71894,0
17832,2025-04-09 09:12:00,557.53,557.54,557.3,557.53,74.831,2025-04-09 09:12:59.999,41714.60925,495,60.296,33612.41045,0
17833,2025-04-09 09:13:00,557.54,557.54,557.06,557.07,37.204,2025-04-09 09:13:59.999,20733.58773,576,16.599,9250.87893,0
17834,2025-04-09 09:14:00,557.07,557.3,557.06,557.3,69.912,2025-04-09 09:14:59.999,38953.4387,503,57.515,32046.53082,0
17835,2025-04-09 09:15:00,557.3,557.3,557.14,557.27,108.407,2025-04-09 09:15:59.999,60410.97281,584,20.54,11445.63684,0
17836,2025-04-09 09:16:00,557.28,557.28,556.68,556.93,44.46,2025-04-09 09:16:59.999,24760.65901,735,18.567,10339.32356,0
17837,2025-04-09 09:17:00,556.93,556.93,556.5,556.7,64.535,2025-04-09 09:17:59.999,35929.43224,526,40.296,22435.75726,0
17838,2025-04-09 09:18:00,556.7,556.7,556.53,556.54,39.937,2025-04-09 09:18:59.999,22230.23343,405,28.551,15892.32304,0
17839,2025-04-09 09:19:00,556.53,556.76,556.53,556.63,91.842,2025-04-09 09:19:59.999,51121.61854,417,73.079,40676.89083,0
17840,2025-04-09 09:20:00,556.63,556.97,556.62,556.8,96.167,2025-04-09 09:20:59.999,53542.76592,603,52.917,29461.02887,0
17841,2025-04-09 09:21:00,556.81,556.81,555.95,556.09,97.732,2025-04-09 09:21:59.999,54359.29733,705,18.935,10532.60938,0
17842,2025-04-09 09:22:00,556.09,557.79,556.09,557.63,433.283,2025-04-09 09:22:59.999,241279.94386,1672,349.748,194708.18469,0
17843,2025-04-09 09:23:00,557.63,557.78,557.56,557.73,173.543,2025-04-09 09:23:59.999,96777.5968,596,107.02,59678.35545,0
17844,2025-04-09 09:24:00,557.73,557.73,557.4,557.56,70.568,2025-04-09 09:24:59.999,39344.1677,513,31.269,17433.42561,0
17845,2025-04-09 09:25:00,557.56,557.56,557.24,557.25,79.346,2025-04-09 09:25:59.999,44226.54089,582,17.827,9936.53816,0
17846,2025-04-09 09:26:00,557.25,557.7,557.24,557.62,83.829,2025-04-09 09:26:59.999,46737.23635,650,54.577,30428.20022,0
17847,2025-04-09 09:27:00,557.62,557.77,557.43,557.76,50.203,2025-04-09 09:27:59.999,27990.37945,551,19.107,10652.95764,0
17848,2025-04-09 09:28:00,557.77,557.82,557.49,557.49,65.378,2025-04-09 09:28:59.999,36453.98898,450,44.156,24621.77778,0
17849,2025-04-09 09:29:00,557.5,557.8,557.49,557.8,85.243,2025-04-09 09:29:59.999,47535.75812,695,69.128,38548.94265,0
17850,2025-04-09 09:30:00,557.8,558.6,557.65,558.56,438.782,2025-04-09 09:30:59.999,244950.30413,1730,293.461,163808.07316,0
17851,2025-04-09 09:31:00,558.55,558.73,558.23,558.54,174.086,2025-04-09 09:31:59.999,97223.38247,962,109.404,61098.79901,0
17852,2025-04-09 09:32:00,558.54,558.72,557.9,558.04,224.102,2025-04-09 09:32:59.999,125122.81273,1158,117.866,65801.83898,0
17853,2025-04-09 09:33:00,558.03,558.03,557.4,557.52,51.069,2025-04-09 09:33:59.999,28480.15023,701,21.506,11992.77848,0
17854,2025-04-09 09:34:00,557.52,557.7,557.32,557.5,66.89,2025-04-09 09:34:59.999,37290.61699,493,56.208,31334.34861,0
17855,2025-04-09 09:35:00,557.51,558.06,557.51,557.9,160.855,2025-04-09 09:35:59.999,89737.12554,872,102.648,57257.05061,0
17856,2025-04-09 09:36:00,557.89,557.92,557.53,557.83,124.427,2025-04-09 09:36:59.999,69395.42645,774,47.854,26691.24232,0
17857,2025-04-09 09:37:00,557.83,558.01,557.3,557.31,55.958,2025-04-09 09:37:59.999,31210.02268,505,29.186,16282.61491,0
17858,2025-04-09 09:38:00,557.31,557.65,557.31,557.47,177.197,2025-04-09 09:38:59.999,98790.56314,727,67.788,37785.8274,0
17859,2025-04-09 09:39:00,557.47,557.6,557.17,557.4,39.644,2025-04-09 09:39:59.999,22096.01427,731,17.03,9492.35155,0
17860,2025-04-09 09:40:00,557.41,557.76,557.4,557.76,136.907,2025-04-09 09:40:59.999,76329.28748,836,117.222,65353.49568,0
17861,2025-04-09 09:41:00,557.75,558.1,557.68,558.09,80.073,2025-04-09 09:41:59.999,44675.50118,516,52.219,29136.20682,0
17862,2025-04-09 09:42:00,558.09,558.1,557.83,558.1,27.105,2025-04-09 09:42:59.999,15124.69929,448,16.148,9010.83736,0
17863,2025-04-09 09:43:00,558.09,558.36,558.08,558.36,45.345,2025-04-09 09:43:59.999,25311.87556,483,42.256,23587.54891,0
17864,2025-04-09 09:44:00,558.36,558.77,558.22,558.76,70.3,2025-04-09 09:44:59.999,39261.07146,659,54.864,30641.83941,0
17865,2025-04-09 09:45:00,558.77,559.3,558.71,558.79,617.821,2025-04-09 09:45:59.999,345496.8236,1204,214.813,120103.28709,0
17866,2025-04-09 09:46:00,558.79,558.9,558.5,558.61,75.019,2025-04-09 09:46:59.999,41910.95985,685,28.462,15899.55749,0
17867,2025-04-09 09:47:00,558.61,558.83,558.6,558.82,34.297,2025-04-09 09:47:59.999,19162.52073,647,21.804,12182.1412,0
17868,2025-04-09 09:48:00,558.82,558.94,558.7,558.94,141.286,2025-04-09 09:48:59.999,78951.95981,515,115.781,64699.66869,0
17869,2025-04-09 09:49:00,558.93,559.0,558.67,558.76,49.715,2025-04-09 09:49:59.999,27783.17773,519,17.295,9666.09663,0
17870,2025-04-09 09:50:00,558.76,559.27,558.72,559.19,229.263,2025-04-09 09:50:59.999,128176.1718,766,182.791,102190.59323,0
17871,2025-04-09 09:51:00,559.19,559.27,559.0,559.21,91.578,2025-04-09 09:51:59.999,51204.04125,482,36.665,20498.54491,0
17872,2025-04-09 09:52:00,559.21,559.3,559.11,559.24,52.568,2025-04-09 09:52:59.999,29395.76107,396,26.895,15040.3487,0
17873,2025-04-09 09:53:00,559.25,559.28,559.12,559.2,43.373,2025-04-09 09:53:59.999,24255.34114,407,25.347,14174.74718,0
17874,2025-04-09 09:54:00,559.2,559.24,559.14,559.24,36.678,2025-04-09 09:54:59.999,20509.4247,290,21.676,12120.52118,0
17875,2025-04-09 09:55:00,559.23,559.3,559.11,559.2,394.177,2025-04-09 09:55:59.999,220430.40202,704,72.383,40475.92297,0
17876,2025-04-09 09:56:00,559.21,559.35,559.1,559.11,36.567,2025-04-09 09:56:59.999,20450.58885,435,30.764,17205.28315,0
17877,2025-04-09 09:57:00,559.11,559.27,559.01,559.19,178.195,2025-04-09 09:57:59.999,99636.69776,604,135.373,75692.33176,0
17878,2025-04-09 09:58:00,559.19,559.26,559.06,559.07,87.189,2025-04-09 09:58:59.999,48757.11815,414,26.13,14612.05647,0
17879,2025-04-09 09:59:00,559.06,559.35,559.01,559.19,95.386,2025-04-09 09:59:59.999,53336.2122,708,58.009,32439.95439,0
17880,2025-04-09 10:00:00,559.2,559.48,559.17,559.4,319.898,2025-04-09 10:00:59.999,178942.61102,1184,184.11,102979.9642,0
17881,2025-04-09 10:01:00,559.4,559.43,558.91,558.92,220.236,2025-04-09 10:01:59.999,123192.72414,836,79.69,44573.94698,0
17882,2025-04-09 10:02:00,558.92,558.93,558.28,558.49,141.415,2025-04-09 10:02:59.999,78986.93888,807,64.645,36111.78797,0
17883,2025-04-09 10:03:00,558.49,558.56,558.18,558.21,65.247,2025-04-09 10:03:59.999,36435.09043,615,18.113,10113.66966,0
17884,2025-04-09 10:04:00,558.21,558.21,558.02,558.17,37.231,2025-04-09 10:04:59.999,20779.17807,524,14.11,7875.15871,0
17885,2025-04-09 10:05:00,558.17,558.17,557.86,558.14,61.383,2025-04-09 10:05:59.999,34252.13148,688,32.547,18160.93801,0
17886,2025-04-09 10:06:00,558.13,558.21,557.96,557.96,34.661,2025-04-09 10:06:59.999,19345.34227,544,18.712,10444.35226,0
17887,2025-04-09 10:07:00,557.96,558.32,557.77,558.22,72.596,2025-04-09 10:07:59.999,40509.38222,891,59.81,33375.55358,0
17888,2025-04-09 10:08:00,558.22,558.49,558.22,558.45,72.132,2025-04-09 10:08:59.999,40272.86338,555,37.287,20819.74016,0
17889,2025-04-09 10:09:00,558.44,558.48,558.11,558.44,90.193,2025-04-09 10:09:59.999,50359.75678,675,32.677,18244.45915,0
17890,2025-04-09 10:10:00,558.45,558.62,558.4,558.46,73.518,2025-04-09 10:10:59.999,41059.99811,578,35.588,19874.99568,0
17891,2025-04-09 10:11:00,558.47,558.48,558.25,558.34,86.974,2025-04-09 10:11:59.999,48562.84448,579,42.104,23508.74079,0
17892,2025-04-09 10:12:00,558.34,558.34,558.0,558.13,57.188,2025-04-09 10:12:59.999,31923.27467,437,10.783,6018.21377,0
17893,2025-04-09 10:13:00,558.13,558.63,558.13,558.63,52.782,2025-04-09 10:13:59.999,29475.59601,572,32.732,18277.51538,0
17894,2025-04-09 10:14:00,558.63,559.17,558.63,559.0,68.007,2025-04-09 10:14:59.999,38013.43913,600,60.53,33833.80538,0
17895,2025-04-09 10:15:00,559.01,559.21,558.8,558.85,93.837,2025-04-09 10:15:59.999,52450.4958,710,53.834,30091.84922,0
17896,2025-04-09 10:16:00,558.86,558.99,558.85,558.96,39.127,2025-04-09 10:16:59.999,21868.81486,457,27.253,15231.92061,0
17897,2025-04-09 10:17:00,558.97,559.2,558.91,559.13,72.215,2025-04-09 10:17:59.999,40373.56543,550,39.237,21936.19634,0
17898,2025-04-09 10:18:00,559.13,559.13,558.9,558.91,30.235,2025-04-09 10:18:59.999,16903.62972,380,21.243,11876.84981,0
17899,2025-04-09 10:19:00,558.91,559.0,558.5,558.5,17.714,2025-04-09 10:19:59.999,9899.20181,502,9.214,5149.51005,0
17900,2025-04-09 10:20:00,558.51,558.51,557.81,557.92,76.44,2025-04-09 10:20:59.999,42656.92616,731,12.843,7166.53869,0
17901,2025-04-09 10:21:00,557.92,557.92,557.61,557.76,33.937,2025-04-09 10:21:59.999,18928.022,542,15.885,8859.86412,0
17902,2025-04-09 10:22:00,557.77,557.82,557.62,557.62,28.601,2025-04-09 10:22:59.999,15952.56208,434,11.643,6494.23282,0
17903,2025-04-09 10:23:00,557.62,557.62,557.22,557.37,58.485,2025-04-09 10:23:59.999,32598.71273,682,36.383,20278.1935,0
17904,2025-04-09 10:24:00,557.36,557.51,557.31,557.51,26.064,2025-04-09 10:24:59.999,14529.97703,356,15.909,8869.00287,0
17905,2025-04-09 10:25:00,557.51,557.75,557.45,557.73,43.763,2025-04-09 10:25:59.999,24401.47202,539,13.81,7700.38228,0
17906,2025-04-09 10:26:00,557.74,557.84,557.45,557.45,47.88,2025-04-09 10:26:59.999,26701.4248,627,17.875,9970.01721,0
17907,2025-04-09 10:27:00,557.45,557.96,557.45,557.96,47.899,2025-04-09 10:27:59.999,26713.81774,464,17.478,9748.07348,0
17908,2025-04-09 10:28:00,557.95,557.96,557.69,557.75,58.276,2025-04-09 10:28:59.999,32509.19069,481,18.948,10568.25581,0
17909,2025-04-09 10:29:00,557.76,557.8,557.6,557.8,27.039,2025-04-09 10:29:59.999,15080.55473,451,10.397,5798.66842,0
17910,2025-04-09 10:30:00,557.82,557.93,557.4,557.43,110.152,2025-04-09 10:30:59.999,61423.68509,844,54.392,30330.59307,0
17911,2025-04-09 10:31:00,557.43,557.44,557.31,557.34,85.231,2025-04-09 10:31:59.999,47504.06879,427,39.373,21944.86233,0
17912,2025-04-09 10:32:00,557.35,557.35,556.86,556.86,41.229,2025-04-09 10:32:59.999,22966.04528,490,17.709,9864.34147,0
17913,2025-04-09 10:33:00,556.86,556.88,556.2,556.2,115.444,2025-04-09 10:33:59.999,64253.95722,878,32.241,17948.43334,0
17914,2025-04-09 10:34:00,556.2,556.41,556.2,556.41,46.785,2025-04-09 10:34:59.999,26028.18505,437,29.616,16476.13427,0
17915,2025-04-09 10:35:00,556.41,556.8,556.4,556.48,154.066,2025-04-09 10:35:59.999,85758.9383,747,129.597,72138.38514,0
17916,2025-04-09 10:36:00,556.47,556.8,556.43,556.61,70.673,2025-04-09 10:36:59.999,39341.44511,512,55.48,30883.86095,0
17917,2025-04-09 10:37:00,556.61,557.3,556.6,557.11,79.305,2025-04-09 10:37:59.999,44173.72386,712,36.239,20180.30824,0
17918,2025-04-09 10:38:00,557.1,557.11,556.9,556.98,138.255,2025-04-09 10:38:59.999,77015.24975,542,31.896,17765.83644,0
17919,2025-04-09 10:39:00,556.98,557.15,556.84,557.15,57.114,2025-04-09 10:39:59.999,31813.00761,426,42.781,23830.12019,0
17920,2025-04-09 10:40:00,557.15,557.7,557.14,557.51,62.606,2025-04-09 10:40:59.999,34902.52294,665,50.459,28129.63697,0
17921,2025-04-09 10:41:00,557.51,557.63,557.3,557.5,82.517,2025-04-09 10:41:59.999,46001.1448,669,23.614,13164.27516,0
17922,2025-04-09 10:42:00,557.51,557.55,557.21,557.55,46.113,2025-04-09 10:42:59.999,25704.98165,434,11.029,6147.35879,0
17923,2025-04-09 10:43:00,557.55,557.55,557.53,557.54,26.183,2025-04-09 10:43:59.999,14598.04611,250,16.48,9188.2731,0
17924,2025-04-09 10:44:00,557.54,557.89,557.41,557.87,123.725,2025-04-09 10:44:59.999,68990.60163,535,71.133,39661.0391,0
17925,2025-04-09 10:45:00,557.87,558.3,557.81,558.3,161.47,2025-04-09 10:45:59.999,90113.0042,641,104.979,58586.20604,0
17926,2025-04-09 10:46:00,558.29,558.3,557.85,558.03,58.092,2025-04-09 10:46:59.999,32415.60579,549,22.817,12731.25909,0
17927,2025-04-09 10:47:00,558.03,558.08,557.8,558.05,41.935,2025-04-09 10:47:59.999,23398.10811,593,18.869,10528.29839,0
17928,2025-04-09 10:48:00,558.06,558.24,558.0,558.24,99.452,2025-04-09 10:48:59.999,55500.3138,494,53.438,29823.04035,0
17929,2025-04-09 10:49:00,558.25,558.32,558.1,558.31,56.611,2025-04-09 10:49:59.999,31599.46207,389,50.38,28121.14409,0
17930,2025-04-09 10:50:00,558.32,558.97,558.31,558.97,93.074,2025-04-09 10:50:59.999,51997.07672,664,63.634,35551.75878,0
17931,2025-04-09 10:51:00,558.97,558.97,558.7,558.75,53.386,2025-04-09 10:51:59.999,29831.31615,440,20.095,11228.16752,0
17932,2025-04-09 10:52:00,558.75,558.94,558.74,558.94,40.556,2025-04-09 10:52:59.999,22666.39645,321,35.296,19726.50037,0
17933,2025-04-09 10:53:00,558.94,559.0,558.79,558.8,85.546,2025-04-09 10:53:59.999,47812.34488,423,26.75,14951.39696,0
17934,2025-04-09 10:54:00,558.8,558.97,558.73,558.96,43.318,2025-04-09 10:54:59.999,24207.12907,391,25.844,14442.77738,0
17935,2025-04-09 10:55:00,558.97,559.33,558.8,559.13,252.763,2025-04-09 10:55:59.999,141329.91372,1159,155.203,86775.33824,0
17936,2025-04-09 10:56:00,559.13,559.13,558.89,558.94,82.902,2025-04-09 10:56:59.999,46343.18229,690,63.698,35607.98587,0
17937,2025-04-09 10:57:00,558.95,559.27,558.94,559.23,73.844,2025-04-09 10:57:59.999,41290.6402,485,61.035,34129.20582,0
17938,2025-04-09 10:58:00,559.23,559.3,559.1,559.12,86.788,2025-04-09 10:58:59.999,48533.66757,422,23.688,13246.01959,0
17939,2025-04-09 10:59:00,559.11,559.29,557.57,558.08,806.604,2025-04-09 10:59:59.999,450193.58294,2168,310.113,173080.47802,0
17940,2025-04-09 11:00:00,558.09,558.11,556.93,557.1,1652.836,2025-04-09 11:00:59.999,921595.10156,5594,618.188,344716.51046,0
17941,2025-04-09 11:01:00,557.1,557.49,555.09,555.85,1211.631,2025-04-09 11:01:59.999,673593.89664,5582,588.254,327016.0707,0
17942,2025-04-09 11:02:00,555.85,555.92,553.54,554.54,1079.221,2025-04-09 11:02:59.999,598567.73196,5254,456.142,252918.13653,0
17943,2025-04-09 11:03:00,554.55,555.15,553.92,554.89,546.193,2025-04-09 11:03:59.999,302941.45666,3066,253.69,140694.34485,0
17944,2025-04-09 11:04:00,554.9,554.98,553.3,553.82,536.812,2025-04-09 11:04:59.999,297506.82919,2643,222.295,123231.2066,0
17945,2025-04-09 11:05:00,553.82,553.87,552.69,552.88,646.566,2025-04-09 11:05:59.999,357589.19668,3188,266.981,147668.90148,0
17946,2025-04-09 11:06:00,552.87,553.09,551.68,553.0,845.239,2025-04-09 11:06:59.999,466793.57825,3205,451.173,249157.36131,0
17947,2025-04-09 11:07:00,552.99,553.7,552.83,553.64,297.631,2025-04-09 11:07:59.999,164651.38282,2008,149.339,82607.24635,0
17948,2025-04-09 11:08:00,553.63,554.36,553.43,553.43,249.469,2025-04-09 11:08:59.999,138180.09786,1673,100.45,55630.4391,0
17949,2025-04-09 11:09:00,553.42,553.71,552.81,552.9,239.803,2025-04-09 11:09:59.999,132665.33216,1563,86.743,48000.40544,0
17950,2025-04-09 11:10:00,552.89,554.16,552.89,554.04,364.556,2025-04-09 11:10:59.999,201771.59344,1686,290.268,160650.12944,0
17951,2025-04-09 11:11:00,554.04,554.55,553.84,554.55,243.693,2025-04-09 11:11:59.999,135060.73872,1566,65.396,36245.23378,0
17952,2025-04-09 11:12:00,554.56,555.02,554.52,554.76,256.882,2025-04-09 11:12:59.999,142509.02869,1286,207.075,114874.54389,0
17953,2025-04-09 11:13:00,554.76,555.1,554.5,554.59,242.249,2025-04-09 11:13:59.999,134429.87527,1101,172.977,95993.48911,0
17954,2025-04-09 11:14:00,554.58,554.89,554.49,554.78,99.871,2025-04-09 11:14:59.999,55395.79355,845,45.342,25148.919,0
17955,2025-04-09 11:15:00,554.78,555.9,554.73,554.91,264.794,2025-04-09 11:15:59.999,147036.78379,1894,145.071,80568.46673,0
17956,2025-04-09 11:16:00,554.91,554.91,554.06,554.06,229.106,2025-04-09 11:16:59.999,127043.57278,1256,52.65,29202.15056,0
17957,2025-04-09 11:17:00,554.06,554.45,553.96,554.39,378.714,2025-04-09 11:17:59.999,209864.28297,1102,285.71,158313.89227,0
17958,2025-04-09 11:18:00,554.4,554.43,553.47,553.98,112.908,2025-04-09 11:18:59.999,62530.30901,1256,41.313,22879.51004,0
17959,2025-04-09 11:19:00,553.99,554.43,553.94,554.1,247.399,2025-04-09 11:19:59.999,137105.79531,1266,108.859,60329.24013,0
17960,2025-04-09 11:20:00,554.09,554.2,553.72,553.88,170.842,2025-04-09 11:20:59.999,94636.51864,938,128.49,71174.11823,0
17961,2025-04-09 11:21:00,553.87,553.99,553.66,553.91,110.349,2025-04-09 11:21:59.999,61114.53149,794,48.209,26698.0382,0
17962,2025-04-09 11:22:00,553.91,554.11,553.4,553.44,124.265,2025-04-09 11:22:59.999,68798.25704,976,48.839,27040.32988,0
17963,2025-04-09 11:23:00,553.44,553.44,552.64,552.66,178.881,2025-04-09 11:23:59.999,98931.80503,986,53.799,29758.40499,0
17964,2025-04-09 11:24:00,552.66,552.8,552.4,552.8,192.086,2025-04-09 11:24:59.999,106134.53933,804,109.478,60494.53494,0
17965,2025-04-09 11:25:00,552.79,553.4,552.62,553.4,129.475,2025-04-09 11:25:59.999,71610.22575,720,111.214,61512.45045,0
17966,2025-04-09 11:26:00,553.4,553.99,553.4,553.9,214.69,2025-04-09 11:26:59.999,118900.20512,936,182.441,101038.32084,0
17967,2025-04-09 11:27:00,553.9,554.48,553.89,554.38,108.606,2025-04-09 11:27:59.999,60188.85378,719,82.401,45662.20578,0
17968,2025-04-09 11:28:00,554.38,554.6,554.1,554.34,144.914,2025-04-09 11:28:59.999,80321.52949,616,125.878,69769.9875,0
17969,2025-04-09 11:29:00,554.35,554.5,554.3,554.3,32.933,2025-04-09 11:29:59.999,18259.0074,481,18.112,10041.60238,0
17970,2025-04-09 11:30:00,554.3,554.7,554.11,554.11,50.184,2025-04-09 11:30:59.999,27824.94472,910,27.745,15384.45519,0
17971,2025-04-09 11:31:00,554.1,554.29,553.15,553.28,127.569,2025-04-09 11:31:59.999,70619.44897,1105,43.285,23967.70925,0
17972,2025-04-09 11:32:00,553.29,553.31,552.1,552.23,158.433,2025-04-09 11:32:59.999,87565.3128,1109,42.565,23516.67878,0
17973,2025-04-09 11:33:00,552.23,552.45,551.41,551.89,310.048,2025-04-09 11:33:59.999,171116.92145,1303,123.634,68235.81879,0
17974,2025-04-09 11:34:00,551.9,552.01,550.6,550.65,439.365,2025-04-09 11:34:59.999,242104.87708,1629,83.043,45776.39116,0
17975,2025-04-09 11:35:00,550.65,551.1,550.54,550.71,172.369,2025-04-09 11:35:59.999,94941.8496,1457,80.104,44121.15961,0
17976,2025-04-09 11:36:00,550.7,551.33,550.6,551.1,104.385,2025-04-09 11:36:59.999,57529.2496,861,33.2,18296.09229,0
17977,2025-04-09 11:37:00,551.09,551.7,551.09,551.41,218.055,2025-04-09 11:37:59.999,120256.78354,930,92.386,50952.22042,0
17978,2025-04-09 11:38:00,551.41,551.7,551.06,551.2,61.396,2025-04-09 11:38:59.999,33852.04869,790,29.813,16436.16411,0
17979,2025-04-09 11:39:00,551.19,551.19,550.12,550.17,227.163,2025-04-09 11:39:59.999,125083.29254,996,60.9,33522.60867,0
17980,2025-04-09 11:40:00,550.17,550.7,550.02,550.21,514.102,2025-04-09 11:40:59.999,282989.4988,1069,55.963,30801.8987,0
17981,2025-04-09 11:41:00,550.2,551.12,550.2,550.8,201.174,2025-04-09 11:41:59.999,110779.03878,984,139.622,76883.87773,0
17982,2025-04-09 11:42:00,550.8,550.88,549.61,550.06,303.463,2025-04-09 11:42:59.999,166966.3414,1689,93.053,51213.74689,0
17983,2025-04-09 11:43:00,550.06,550.72,550.04,550.55,275.981,2025-04-09 11:43:59.999,151897.60687,1027,181.99,100167.01749,0
17984,2025-04-09 11:44:00,550.55,550.6,549.54,550.1,250.664,2025-04-09 11:44:59.999,137851.00299,1245,94.336,51869.5326,0
17985,2025-04-09 11:45:00,550.1,550.1,548.97,549.09,441.997,2025-04-09 11:45:59.999,242826.84613,1384,223.927,122998.34717,0
17986,2025-04-09 11:46:00,549.1,550.12,549.09,550.12,197.827,2025-04-09 11:46:59.999,108700.69166,971,154.037,84640.54204,0
17987,2025-04-09 11:47:00,550.12,550.62,550.01,550.27,137.129,2025-04-09 11:47:59.999,75472.64598,922,72.213,39745.21558,0
17988,2025-04-09 11:48:00,550.27,552.73,550.11,551.2,928.727,2025-04-09 11:48:59.999,512555.11988,3084,518.084,285914.51549,0
17989,2025-04-09 11:49:00,551.2,552.42,551.2,551.42,343.068,2025-04-09 11:49:59.999,189324.76555,2206,164.677,90870.79801,0
17990,2025-04-09 11:50:00,551.43,551.62,550.78,551.3,94.25,2025-04-09 11:50:59.999,51946.18804,1448,54.931,30276.06537,0
17991,2025-04-09 11:51:00,551.3,551.53,550.9,551.35,164.85,2025-04-09 11:51:59.999,90869.57436,1237,75.106,41401.64291,0
17992,2025-04-09 11:52:00,551.35,551.7,551.0,551.2,104.984,2025-04-09 11:52:59.999,57886.95826,778,71.684,39523.32679,0
17993,2025-04-09 11:53:00,551.2,551.29,550.61,550.68,50.182,2025-04-09 11:53:59.999,27644.56485,598,23.807,13115.18497,0
17994,2025-04-09 11:54:00,550.68,550.69,549.99,550.32,758.814,2025-04-09 11:54:59.999,417578.65348,1290,109.515,60262.67539,0
17995,2025-04-09 11:55:00,550.32,550.51,550.01,550.29,284.14,2025-04-09 11:55:59.999,156368.43792,1072,110.995,61081.09186,0
17996,2025-04-09 11:56:00,550.3,550.61,550.2,550.28,98.029,2025-04-09 11:56:59.999,53958.45342,704,41.522,22855.84366,0
17997,2025-04-09 11:57:00,550.27,550.5,550.19,550.41,64.447,2025-04-09 11:57:59.999,35466.68778,773,36.498,20085.10323,0
17998,2025-04-09 11:58:00,550.4,550.55,550.1,550.2,74.248,2025-04-09 11:58:59.999,40861.63793,790,26.286,14463.50758,0
17999,2025-04-09 11:59:00,550.2,550.45,549.9,550.34,210.199,2025-04-09 11:59:59.999,115664.77659,809,50.02,27523.39287,0
18000,2025-04-09 12:00:00,550.34,550.69,550.1,550.69,78.547,2025-04-09 12:00:59.999,43223.68828,1136,59.519,32752.1973,0
18001,2025-04-09 12:01:00,550.69,550.76,549.5,549.57,206.536,2025-04-09 12:01:59.999,113576.67593,921,62.728,34518.36371,0
18002,2025-04-09 12:02:00,549.57,550.8,549.37,550.8,266.771,2025-04-09 12:02:59.999,146815.90814,1258,228.91,126003.28266,0
18003,2025-04-09 12:03:00,550.79,551.3,550.78,550.86,156.738,2025-04-09 12:03:59.999,86357.56995,1120,78.098,43031.92362,0
18004,2025-04-09 12:04:00,550.86,551.37,550.67,551.37,87.649,2025-04-09 12:04:59.999,48303.94298,832,70.256,38717.45781,0
18005,2025-04-09 12:05:00,551.37,551.4,550.72,550.73,104.782,2025-04-09 12:05:59.999,57761.31878,1082,27.39,15098.25913,0
18006,2025-04-09 12:06:00,550.73,550.98,550.54,550.89,41.251,2025-04-09 12:06:59.999,22719.40594,631,18.969,10447.31798,0
18007,2025-04-09 12:07:00,550.9,551.34,550.8,551.06,64.625,2025-04-09 12:07:59.999,35610.03911,895,24.366,13428.34627,0
18008,2025-04-09 12:08:00,551.05,551.59,551.05,551.56,123.742,2025-04-09 12:08:59.999,68243.75738,646,56.027,30898.3884,0
18009,2025-04-09 12:09:00,551.56,551.85,551.45,551.85,86.913,2025-04-09 12:09:59.999,47948.10366,657,75.635,41726.42064,0
18010,2025-04-09 12:10:00,551.86,551.89,551.57,551.58,63.042,2025-04-09 12:10:59.999,34782.32775,689,25.245,13929.12943,0
18011,2025-04-09 12:11:00,551.57,552.1,551.4,552.1,52.021,2025-04-09 12:11:59.999,28697.69941,780,43.013,23727.82743,0
18012,2025-04-09 12:12:00,552.09,552.23,551.64,552.17,141.989,2025-04-09 12:12:59.999,78370.26475,1041,106.055,58533.31416,0
18013,2025-04-09 12:13:00,552.17,552.38,551.81,551.86,49.629,2025-04-09 12:13:59.999,27399.17573,849,29.068,16047.57954,0
18014,2025-04-09 12:14:00,551.87,552.37,551.77,552.29,76.028,2025-04-09 12:14:59.999,41976.00103,872,52.141,28788.67453,0
18015,2025-04-09 12:15:00,552.29,552.41,551.64,551.65,39.376,2025-04-09 12:15:59.999,21736.48171,998,12.24,6757.12225,0
18016,2025-04-09 12:16:00,551.64,552.77,551.58,552.48,57.525,2025-04-09 12:16:59.999,31770.38174,1097,39.523,21828.17118,0
18017,2025-04-09 12:17:00,552.48,553.19,552.47,553.13,711.992,2025-04-09 12:17:59.999,393696.02543,883,398.165,220149.23546,0
18018,2025-04-09 12:18:00,553.14,553.14,552.06,552.46,295.992,2025-04-09 12:18:59.999,163538.65413,1737,147.539,81525.80531,0
18019,2025-04-09 12:19:00,552.46,552.79,552.45,552.77,28.596,2025-04-09 12:19:59.999,15803.40797,527,25.352,14010.57104,0
18020,2025-04-09 12:20:00,552.77,553.0,552.56,552.56,67.956,2025-04-09 12:20:59.999,37569.54779,739,43.854,24245.91182,0
18021,2025-04-09 12:21:00,552.56,552.56,551.94,551.95,70.68,2025-04-09 12:21:59.999,39027.99351,741,31.602,17452.14306,0
18022,2025-04-09 12:22:00,551.95,551.95,551.31,551.33,119.56,2025-04-09 12:22:59.999,65932.14957,716,49.999,27574.09009,0
18023,2025-04-09 12:23:00,551.33,551.33,550.6,550.78,123.081,2025-04-09 12:23:59.999,67802.65998,894,41.288,22741.23317,0
18024,2025-04-09 12:24:00,550.77,550.9,550.61,550.71,30.464,2025-04-09 12:24:59.999,16779.57335,571,13.268,7308.21457,0
18025,2025-04-09 12:25:00,550.71,551.27,550.5,551.17,76.371,2025-04-09 12:25:59.999,42067.19467,892,36.881,20315.57435,0
18026,2025-04-09 12:26:00,551.17,551.43,550.9,551.17,89.597,2025-04-09 12:26:59.999,49389.66173,734,75.232,41471.77512,0
18027,2025-04-09 12:27:00,551.18,551.3,550.6,550.66,79.214,2025-04-09 12:27:59.999,43640.90521,732,31.778,17505.63438,0
18028,2025-04-09 12:28:00,550.66,551.17,550.66,551.16,41.205,2025-04-09 12:28:59.999,22704.15119,556,31.946,17602.47404,0
18029,2025-04-09 12:29:00,551.17,551.17,550.8,550.81,48.589,2025-04-09 12:29:59.999,26769.21629,609,8.969,4941.30836,0
18030,2025-04-09 12:30:00,550.81,551.36,550.58,550.76,102.359,2025-04-09 12:30:59.999,56386.41529,1111,51.07,28132.96152,0
18031,2025-04-09 12:31:00,550.76,550.76,549.73,549.73,133.098,2025-04-09 12:31:59.999,73232.07096,1519,62.104,34177.92484,0
18032,2025-04-09 12:32:00,549.73,549.89,548.98,549.89,285.324,2025-04-09 12:32:59.999,156735.5104,1517,91.66,50354.86834,0
18033,2025-04-09 12:33:00,549.88,549.98,549.73,549.98,53.163,2025-04-09 12:33:59.999,29230.24521,525,34.238,18824.58096,0
18034,2025-04-09 12:34:00,549.98,550.12,549.74,550.12,88.454,2025-04-09 12:34:59.999,48649.90792,594,33.335,18333.23242,0
18035,2025-04-09 12:35:00,550.13,550.27,549.6,549.6,100.833,2025-04-09 12:35:59.999,55447.40704,834,44.54,24497.14936,0
18036,2025-04-09 12:36:00,549.6,549.9,549.52,549.78,217.086,2025-04-09 12:36:59.999,119322.83353,777,153.632,84442.15794,0
18037,2025-04-09 12:37:00,549.77,549.83,549.33,549.34,68.264,2025-04-09 12:37:59.999,37512.16547,764,22.567,12403.37712,0
18038,2025-04-09 12:38:00,549.34,549.52,548.9,549.28,127.294,2025-04-09 12:38:59.999,69923.17367,844,20.737,11388.41208,0
18039,2025-04-09 12:39:00,549.29,549.7,549.06,549.63,62.601,2025-04-09 12:39:59.999,34395.41946,676,28.815,15832.82326,0
18040,2025-04-09 12:40:00,549.63,550.45,549.51,550.4,95.323,2025-04-09 12:40:59.999,52420.01682,872,75.84,41710.68304,0
18041,2025-04-09 12:41:00,550.4,551.26,550.33,551.26,112.075,2025-04-09 12:41:59.999,61723.10636,726,101.64,55977.50907,0
18042,2025-04-09 12:42:00,551.26,552.0,551.25,551.54,96.422,2025-04-09 12:42:59.999,53187.11847,976,72.556,40021.11085,0
18043,2025-04-09 12:43:00,551.53,551.8,551.4,551.8,36.093,2025-04-09 12:43:59.999,19907.76443,480,25.643,14144.31401,0
18044,2025-04-09 12:44:00,551.79,551.98,551.5,551.98,42.972,2025-04-09 12:44:59.999,23707.36046,510,30.168,16643.88964,0
18045,2025-04-09 12:45:00,551.98,552.16,551.8,551.96,66.019,2025-04-09 12:45:59.999,36441.84739,628,45.039,24861.15582,0
18046,2025-04-09 12:46:00,551.96,552.38,551.95,552.38,50.778,2025-04-09 12:46:59.999,28037.4905,540,29.064,16048.41633,0
18047,2025-04-09 12:47:00,552.37,552.54,551.7,552.03,57.185,2025-04-09 12:47:59.999,31574.86318,826,29.82,16464.36203,0
18048,2025-04-09 12:48:00,552.04,552.71,551.6,552.71,133.397,2025-04-09 12:48:59.999,73664.5932,883,94.889,52406.51783,0
18049,2025-04-09 12:49:00,552.7,554.34,552.51,553.86,296.133,2025-04-09 12:49:59.999,163971.58151,1954,203.858,112877.592,0
18050,2025-04-09 12:50:00,553.87,554.06,553.55,553.85,55.091,2025-04-09 12:50:59.999,30509.98243,663,39.218,21719.58906,0
18051,2025-04-09 12:51:00,553.86,554.02,553.46,554.02,79.641,2025-04-09 12:51:59.999,44097.32544,798,40.612,22489.72048,0
18052,2025-04-09 12:52:00,554.03,554.76,553.99,554.51,362.456,2025-04-09 12:52:59.999,200978.70147,1204,282.357,156567.78748,0
18053,2025-04-09 12:53:00,554.51,554.85,554.27,554.85,265.14,2025-04-09 12:53:59.999,147064.1042,815,163.203,90528.21978,0
18054,2025-04-09 12:54:00,554.85,555.21,554.77,555.16,83.88,2025-04-09 12:54:59.999,46550.17286,966,64.881,36006.66468,0
18055,2025-04-09 12:55:00,555.15,556.2,555.15,555.62,215.25,2025-04-09 12:55:59.999,119649.60046,1906,131.82,73265.1799,0
18056,2025-04-09 12:56:00,555.61,556.0,555.28,555.28,113.773,2025-04-09 12:56:59.999,63219.90521,833,46.582,25883.71135,0
18057,2025-04-09 12:57:00,555.28,555.28,554.82,555.12,57.385,2025-04-09 12:57:59.999,31853.04041,826,36.38,20194.90832,0
18058,2025-04-09 12:58:00,555.13,555.51,555.0,555.16,147.925,2025-04-09 12:58:59.999,82156.71888,765,30.764,17084.29753,0
18059,2025-04-09 12:59:00,555.16,555.21,554.7,554.7,346.649,2025-04-09 12:59:59.999,192392.02372,828,42.579,23633.33659,0
18060,2025-04-09 13:00:00,554.7,556.29,554.68,555.89,658.872,2025-04-09 13:00:59.999,366050.08799,2598,329.628,183101.87517,0
18061,2025-04-09 13:01:00,555.89,556.3,554.4,555.66,533.871,2025-04-09 13:01:59.999,296308.85105,2142,288.252,159983.99228,0
18062,2025-04-09 13:02:00,555.66,556.14,555.31,555.61,183.345,2025-04-09 13:02:59.999,101891.71981,1042,92.719,51530.44581,0
18063,2025-04-09 13:03:00,555.61,555.78,555.31,555.47,57.964,2025-04-09 13:03:59.999,32198.51225,548,18.489,10271.20853,0
18064,2025-04-09 13:04:00,555.47,555.87,555.34,555.57,145.346,2025-04-09 13:04:59.999,80747.06144,884,50.272,27932.07257,0
18065,2025-04-09 13:05:00,555.57,556.14,555.42,556.03,85.747,2025-04-09 13:05:59.999,47651.06024,958,46.854,26037.62105,0
18066,2025-04-09 13:06:00,556.03,556.36,555.92,556.13,128.286,2025-04-09 13:06:59.999,71337.17094,820,74.288,41309.53334,0
18067,2025-04-09 13:07:00,556.13,556.59,556.0,556.0,124.564,2025-04-09 13:07:59.999,69304.35826,896,39.188,21800.44608,0
18068,2025-04-09 13:08:00,556.01,556.01,555.1,555.24,498.309,2025-04-09 13:08:59.999,276780.19042,854,42.733,23726.41656,0
18069,2025-04-09 13:09:00,555.23,555.24,555.0,555.01,147.74,2025-04-09 13:09:59.999,82008.82324,572,74.838,41542.31017,0
18070,2025-04-09 13:10:00,555.01,555.19,555.0,555.11,111.832,2025-04-09 13:10:59.999,62077.11543,529,19.165,10638.73407,0
18071,2025-04-09 13:11:00,555.11,555.55,554.85,555.54,515.248,2025-04-09 13:11:59.999,285992.96988,703,92.117,51147.50818,0
18072,2025-04-09 13:12:00,555.55,556.02,555.51,555.81,84.258,2025-04-09 13:12:59.999,46835.01967,602,60.7,33739.5195,0
18073,2025-04-09 13:13:00,555.8,556.0,555.43,555.43,194.317,2025-04-09 13:13:59.999,108013.32741,522,143.054,79522.01715,0
18074,2025-04-09 13:14:00,555.44,555.97,555.43,555.97,38.085,2025-04-09 13:14:59.999,21163.81103,412,27.957,15535.83208,0
18075,2025-04-09 13:15:00,555.99,556.1,555.73,556.01,80.052,2025-04-09 13:15:59.999,44502.66679,547,53.31,29635.40655,0
18076,2025-04-09 13:16:00,556.01,556.21,555.4,555.7,60.839,2025-04-09 13:16:59.999,33816.1792,880,45.128,25084.91173,0
18077,2025-04-09 13:17:00,555.7,556.41,555.69,556.38,156.897,2025-04-09 13:17:59.999,87269.58733,916,76.215,42394.16382,0
18078,2025-04-09 13:18:00,556.39,556.58,556.22,556.4,58.752,2025-04-09 13:18:59.999,32685.32535,822,20.57,11444.04095,0
18079,2025-04-09 13:19:00,556.4,556.99,556.26,556.8,152.955,2025-04-09 13:19:59.999,85133.97209,847,94.083,52365.29869,0
18080,2025-04-09 13:20:00,556.8,556.8,556.11,556.25,50.68,2025-04-09 13:20:59.999,28200.46339,745,19.521,10864.27291,0
18081,2025-04-09 13:21:00,556.25,556.62,556.0,556.3,103.894,2025-04-09 13:21:59.999,57806.10622,899,59.721,33227.95919,0
18082,2025-04-09 13:22:00,556.31,556.61,556.3,556.56,43.481,2025-04-09 13:22:59.999,24198.23708,661,25.957,14445.90055,0
18083,2025-04-09 13:23:00,556.56,556.56,555.8,555.8,34.367,2025-04-09 13:23:59.999,19111.88409,549,6.972,3877.8725,0
18084,2025-04-09 13:24:00,555.81,556.2,555.75,556.1,34.408,2025-04-09 13:24:59.999,19130.99,617,23.784,13224.26598,0
18085,2025-04-09 13:25:00,556.1,556.18,555.53,555.87,67.397,2025-04-09 13:25:59.999,37460.96249,1082,37.181,20667.18485,0
18086,2025-04-09 13:26:00,555.87,555.9,555.26,555.27,57.545,2025-04-09 13:26:59.999,31968.71312,745,14.44,8021.88019,0
18087,2025-04-09 13:27:00,555.26,555.78,555.26,555.69,58.722,2025-04-09 13:27:59.999,32628.92667,673,36.87,20486.59577,0
18088,2025-04-09 13:28:00,555.69,555.85,555.49,555.51,44.197,2025-04-09 13:28:59.999,24560.88408,528,15.309,8507.56,0
18089,2025-04-09 13:29:00,555.51,555.93,555.51,555.62,80.266,2025-04-09 13:29:59.999,44607.40083,535,61.711,34296.83203,0
18090,2025-04-09 13:30:00,555.63,556.66,555.63,556.58,232.913,2025-04-09 13:30:59.999,129598.36419,1625,154.924,86199.43447,0
18091,2025-04-09 13:31:00,556.6,558.68,556.42,558.27,500.821,2025-04-09 13:31:59.999,279372.90297,2323,358.716,200096.04148,0
18092,2025-04-09 13:32:00,558.28,559.92,558.28,559.44,1542.788,2025-04-09 13:32:59.999,862841.0457,4128,787.901,440593.6422,0
18093,2025-04-09 13:33:00,559.44,559.56,558.4,559.27,191.091,2025-04-09 13:33:59.999,106827.87898,1747,95.151,53189.04769,0
18094,2025-04-09 13:34:00,559.28,559.33,557.89,557.97,187.58,2025-04-09 13:34:59.999,104772.84575,1312,80.797,45123.75987,0
18095,2025-04-09 13:35:00,557.98,558.7,557.9,558.23,170.194,2025-04-09 13:35:59.999,95007.69341,1252,56.043,31287.25511,0
18096,2025-04-09 13:36:00,558.23,558.5,557.7,558.11,343.749,2025-04-09 13:36:59.999,191809.84985,1293,68.51,38233.7491,0
18097,2025-04-09 13:37:00,558.11,558.21,557.0,557.35,267.369,2025-04-09 13:37:59.999,149060.12697,1839,108.162,60313.84919,0
18098,2025-04-09 13:38:00,557.35,559.23,557.3,559.1,167.671,2025-04-09 13:38:59.999,93618.96453,1678,132.635,74058.89699,0
18099,2025-04-09 13:39:00,559.11,560.36,559.0,560.09,1089.08,2025-04-09 13:39:59.999,609778.89206,2804,526.696,294895.89079,0
18100,2025-04-09 13:40:00,560.09,560.35,559.37,560.28,537.16,2025-04-09 13:40:59.999,300771.99807,2278,373.408,209074.06119,0
18101,2025-04-09 13:41:00,560.27,561.64,560.01,561.64,522.57,2025-04-09 13:41:59.999,293149.4403,2498,364.5,204479.0368,0
18102,2025-04-09 13:42:00,561.65,562.31,560.11,560.12,509.875,2025-04-09 13:42:59.999,286250.50741,2496,259.301,145586.53255,0
18103,2025-04-09 13:43:00,560.12,560.62,559.68,559.68,208.719,2025-04-09 13:43:59.999,116898.94277,1704,63.376,35494.63763,0
18104,2025-04-09 13:44:00,559.68,559.96,559.1,559.46,212.249,2025-04-09 13:44:59.999,118746.74571,1626,115.087,64387.81098,0
18105,2025-04-09 13:45:00,559.47,560.14,559.37,559.37,339.245,2025-04-09 13:45:59.999,189851.40937,1570,77.58,43431.5008,0
18106,2025-04-09 13:46:00,559.37,559.94,559.04,559.7,274.438,2025-04-09 13:46:59.999,153493.21559,1469,115.225,64446.18132,0
18107,2025-04-09 13:47:00,559.69,560.16,559.27,560.02,507.311,2025-04-09 13:47:59.999,283967.9379,1721,332.875,186314.50413,0
18108,2025-04-09 13:48:00,560.03,560.17,559.46,559.95,149.707,2025-04-09 13:48:59.999,83806.23634,1438,103.096,57714.28197,0
18109,2025-04-09 13:49:00,559.95,561.02,559.8,561.02,180.782,2025-04-09 13:49:59.999,101280.30811,1574,102.168,57238.32803,0
18110,2025-04-09 13:50:00,561.02,561.66,560.77,561.27,198.47,2025-04-09 13:50:59.999,111382.55771,1439,139.699,78401.25339,0
18111,2025-04-09 13:51:00,561.26,562.92,561.15,562.06,439.603,2025-04-09 13:51:59.999,247154.36471,2189,238.289,133949.75602,0
18112,2025-04-09 13:52:00,562.06,562.5,561.7,561.87,213.41,2025-04-09 13:52:59.999,119948.63461,1471,132.34,74382.59903,0
18113,2025-04-09 13:53:00,561.87,562.59,561.68,562.52,90.63,2025-04-09 13:53:59.999,50944.14317,991,46.157,25943.46453,0
18114,2025-04-09 13:54:00,562.51,562.51,561.8,562.13,92.138,2025-04-09 13:54:59.999,51784.72694,829,30.523,17157.63131,0
18115,2025-04-09 13:55:00,562.13,562.25,560.94,561.08,197.077,2025-04-09 13:55:59.999,110655.53312,1211,57.676,32393.12271,0
18116,2025-04-09 13:56:00,561.08,561.88,561.08,561.81,186.897,2025-04-09 13:56:59.999,104965.98025,1337,140.443,78879.06091,0
18117,2025-04-09 13:57:00,561.82,561.84,561.37,561.51,131.144,2025-04-09 13:57:59.999,73642.72564,888,103.986,58392.03959,0
18118,2025-04-09 13:58:00,561.51,561.8,561.07,561.36,89.826,2025-04-09 13:58:59.999,50432.67048,842,55.684,31266.03055,0
18119,2025-04-09 13:59:00,561.35,561.6,561.2,561.23,105.82,2025-04-09 13:59:59.999,59396.56848,684,43.032,24152.78272,0
18120,2025-04-09 14:00:00,561.23,562.5,561.2,562.09,381.073,2025-04-09 14:00:59.999,214093.90884,2074,226.402,127191.80536,0
18121,2025-04-09 14:01:00,562.08,563.33,562.06,563.21,436.262,2025-04-09 14:01:59.999,245620.02711,1577,384.916,216714.64305,0
18122,2025-04-09 14:02:00,563.2,563.42,562.79,562.88,270.417,2025-04-09 14:02:59.999,152286.91448,1261,173.042,97457.21678,0
18123,2025-04-09 14:03:00,562.89,563.6,562.16,562.29,162.612,2025-04-09 14:03:59.999,91546.02777,1265,89.088,50147.3316,0
18124,2025-04-09 14:04:00,562.28,562.57,561.49,562.57,269.473,2025-04-09 14:04:59.999,151386.99996,1226,106.546,59874.03634,0
18125,2025-04-09 14:05:00,562.57,562.63,561.34,561.39,258.11,2025-04-09 14:05:59.999,144986.02367,933,100.199,56298.10499,0
18126,2025-04-09 14:06:00,561.39,561.39,560.16,560.88,301.241,2025-04-09 14:06:59.999,168933.67825,1455,73.094,40980.63107,0
18127,2025-04-09 14:07:00,560.88,560.89,559.73,560.26,237.313,2025-04-09 14:07:59.999,132947.05826,1184,130.278,72992.90758,0
18128,2025-04-09 14:08:00,560.26,560.82,560.03,560.82,115.221,2025-04-09 14:08:59.999,64565.70399,1163,51.349,28778.0911,0
18129,2025-04-09 14:09:00,560.82,561.0,560.28,560.37,104.728,2025-04-09 14:09:59.999,58724.55495,1019,65.173,36548.20541,0
18130,2025-04-09 14:10:00,560.38,561.26,560.26,561.26,173.624,2025-04-09 14:10:59.999,97387.02381,1354,90.065,50518.09093,0
18131,2025-04-09 14:11:00,561.27,561.64,560.7,561.19,92.514,2025-04-09 14:11:59.999,51921.61604,1477,43.835,24601.76626,0
18132,2025-04-09 14:12:00,561.17,561.49,560.5,560.5,98.416,2025-04-09 14:12:59.999,55199.63496,1049,30.056,16854.67095,0
18133,2025-04-09 14:13:00,560.5,560.57,560.0,560.11,327.901,2025-04-09 14:13:59.999,183748.3681,701,72.346,40528.86199,0
18134,2025-04-09 14:14:00,560.11,560.13,559.1,559.53,493.479,2025-04-09 14:14:59.999,276202.77244,1148,47.324,26471.26767,0
18135,2025-04-09 14:15:00,559.53,560.3,559.53,559.92,127.783,2025-04-09 14:15:59.999,71558.5466,931,81.155,45445.62685,0
18136,2025-04-09 14:16:00,559.92,560.77,559.87,560.76,147.35,2025-04-09 14:16:59.999,82581.86076,1335,92.344,51755.04662,0
18137,2025-04-09 14:17:00,560.77,561.09,560.58,561.06,154.557,2025-04-09 14:17:59.999,86692.92455,972,104.825,58802.38975,0
18138,2025-04-09 14:18:00,561.06,561.12,560.81,560.82,58.198,2025-04-09 14:18:59.999,32650.85297,726,20.839,11691.16699,0
18139,2025-04-09 14:19:00,560.81,561.16,560.48,561.03,209.482,2025-04-09 14:19:59.999,117453.25199,1257,57.503,32244.17009,0
18140,2025-04-09 14:20:00,561.02,561.7,560.9,561.4,156.559,2025-04-09 14:20:59.999,87875.80258,999,103.559,58128.41626,0
18141,2025-04-09 14:21:00,561.39,561.83,560.91,561.09,145.312,2025-04-09 14:21:59.999,81572.42584,940,102.06,57298.04062,0
18142,2025-04-09 14:22:00,561.09,561.12,560.5,561.12,522.619,2025-04-09 14:22:59.999,293136.71166,1106,56.659,31773.74317,0
18143,2025-04-09 14:23:00,561.11,562.86,561.06,562.6,386.902,2025-04-09 14:23:59.999,217471.09128,1840,315.683,177421.83886,0
18144,2025-04-09 14:24:00,562.59,562.95,562.41,562.41,70.306,2025-04-09 14:24:59.999,39563.1286,916,28.947,16289.77609,0
18145,2025-04-09 14:25:00,562.41,562.65,562.1,562.57,164.539,2025-04-09 14:25:59.999,92538.29608,1078,90.913,51131.19258,0
18146,2025-04-09 14:26:00,562.57,563.0,562.36,562.48,176.34,2025-04-09 14:26:59.999,99249.47581,1002,83.294,46884.23756,0
18147,2025-04-09 14:27:00,562.47,562.47,561.3,561.59,126.436,2025-04-09 14:27:59.999,71040.76058,1270,26.923,15124.22407,0
18148,2025-04-09 14:28:00,561.59,561.85,561.24,561.59,141.756,2025-04-09 14:28:59.999,79594.06846,1192,49.719,27920.41693,0
18149,2025-04-09 14:29:00,561.58,562.12,561.58,562.0,59.901,2025-04-09 14:29:59.999,33654.76649,741,31.91,17927.53809,0
18150,2025-04-09 14:30:00,562.01,562.28,561.75,562.1,83.715,2025-04-09 14:30:59.999,47045.87726,1222,53.848,30261.40685,0
18151,2025-04-09 14:31:00,562.1,563.35,562.04,562.92,324.42,2025-04-09 14:31:59.999,182629.31338,1400,241.337,135846.60546,0
18152,2025-04-09 14:32:00,562.91,563.56,562.81,563.32,276.583,2025-04-09 14:32:59.999,155815.09196,1160,92.134,51903.39557,0
18153,2025-04-09 14:33:00,563.32,563.54,562.61,562.87,230.634,2025-04-09 14:33:59.999,129912.03815,1183,73.165,41208.41055,0
18154,2025-04-09 14:34:00,562.88,563.55,562.88,563.13,46.933,2025-04-09 14:34:59.999,26433.61033,737,20.558,11579.36146,0
18155,2025-04-09 14:35:00,563.13,563.3,562.79,563.02,92.36,2025-04-09 14:35:59.999,52006.71311,928,54.701,30801.55196,0
18156,2025-04-09 14:36:00,563.01,563.01,562.14,562.15,78.366,2025-04-09 14:36:59.999,44084.64814,909,10.319,5804.93527,0
18157,2025-04-09 14:37:00,562.15,562.3,561.83,562.2,400.473,2025-04-09 14:37:59.999,225061.3744,868,132.385,74396.63667,0
18158,2025-04-09 14:38:00,562.2,562.24,561.77,561.88,321.064,2025-04-09 14:38:59.999,180431.46866,782,52.507,29509.33087,0
18159,2025-04-09 14:39:00,561.88,561.88,561.52,561.73,110.176,2025-04-09 14:39:59.999,61886.60915,615,37.33,20969.27927,0
18160,2025-04-09 14:40:00,561.73,561.8,561.5,561.78,98.97,2025-04-09 14:40:59.999,55583.57775,666,28.409,15954.01991,0
18161,2025-04-09 14:41:00,561.79,562.17,561.73,562.17,38.104,2025-04-09 14:41:59.999,21409.14996,584,28.032,15750.19282,0
18162,2025-04-09 14:42:00,562.17,562.87,562.08,562.71,122.295,2025-04-09 14:42:59.999,68779.78793,1218,75.881,42671.92726,0
18163,2025-04-09 14:43:00,562.71,562.71,561.99,562.01,224.014,2025-04-09 14:43:59.999,125943.86317,948,47.869,26912.29205,0
18164,2025-04-09 14:44:00,562.01,562.02,561.54,561.57,314.675,2025-04-09 14:44:59.999,176773.40159,930,54.018,30347.22398,0
18165,2025-04-09 14:45:00,561.57,562.45,561.57,562.37,97.396,2025-04-09 14:45:59.999,54748.99185,2118,64.455,36227.2432,0
18166,2025-04-09 14:46:00,562.37,562.86,562.37,562.49,89.386,2025-04-09 14:46:59.999,50291.16243,944,70.024,39398.09328,0
18167,2025-04-09 14:47:00,562.5,563.35,562.49,562.6,117.571,2025-04-09 14:47:59.999,66185.98757,861,88.431,49782.09841,0
18168,2025-04-09 14:48:00,562.58,562.58,561.77,561.78,59.237,2025-04-09 14:48:59.999,33296.34474,547,22.618,12712.87067,0
18169,2025-04-09 14:49:00,561.78,561.92,561.11,561.56,592.463,2025-04-09 14:49:59.999,332674.96599,1269,232.481,130562.2326,0
18170,2025-04-09 14:50:00,561.56,561.77,561.2,561.42,78.773,2025-04-09 14:50:59.999,44237.5187,865,46.806,26287.217,0
18171,2025-04-09 14:51:00,561.41,561.41,560.94,561.03,924.983,2025-04-09 14:51:59.999,518983.04629,1155,247.789,139038.25851,0
18172,2025-04-09 14:52:00,561.03,561.17,560.16,560.43,407.715,2025-04-09 14:52:59.999,228582.90209,1554,82.729,46398.83189,0
18173,2025-04-09 14:53:00,560.44,561.12,560.44,560.85,250.978,2025-04-09 14:53:59.999,140779.65615,935,181.282,101688.01274,0
18174,2025-04-09 14:54:00,560.85,561.06,560.56,561.04,35.868,2025-04-09 14:54:59.999,20114.09675,798,20.007,11220.01455,0
18175,2025-04-09 14:55:00,561.03,561.22,560.63,560.84,105.718,2025-04-09 14:55:59.999,59298.7862,837,45.254,25387.14333,0
18176,2025-04-09 14:56:00,560.85,560.88,560.2,560.24,151.277,2025-04-09 14:56:59.999,84786.62755,868,29.236,16386.78839,0
18177,2025-04-09 14:57:00,560.24,560.62,560.15,560.53,158.203,2025-04-09 14:57:59.999,88655.31516,893,81.82,45852.49543,0
18178,2025-04-09 14:58:00,560.53,560.65,560.12,560.14,149.414,2025-04-09 14:58:59.999,83725.56915,746,92.445,51802.38265,0
18179,2025-04-09 14:59:00,560.15,560.15,559.15,559.43,880.872,2025-04-09 14:59:59.999,492937.67454,1243,81.393,45533.95794,0
18180,2025-04-09 15:00:00,559.43,560.21,559.43,560.21,104.605,2025-04-09 15:00:59.999,58561.887,1183,86.286,48306.09064,0
18181,2025-04-09 15:01:00,560.21,560.67,559.6,560.67,357.198,2025-04-09 15:01:59.999,200161.735,1348,272.682,152809.71719,0
18182,2025-04-09 15:02:00,560.66,560.92,560.48,560.7,55.247,2025-04-09 15:02:59.999,30975.47132,912,26.631,14931.7666,0
18183,2025-04-09 15:03:00,560.7,561.28,560.42,561.2,87.692,2025-04-09 15:03:59.999,49194.13415,984,51.103,28667.30941,0
18184,2025-04-09 15:04:00,561.2,561.78,561.19,561.78,99.518,2025-04-09 15:04:59.999,55878.23026,806,72.664,40799.90619,0
18185,2025-04-09 15:05:00,561.77,562.58,561.61,562.37,141.468,2025-04-09 15:05:59.999,79538.62826,1032,116.542,65524.01778,0
18186,2025-04-09 15:06:00,562.37,563.0,562.29,562.63,116.86,2025-04-09 15:06:59.999,65752.61485,890,87.579,49278.47765,0
18187,2025-04-09 15:07:00,562.63,562.63,562.24,562.44,106.632,2025-04-09 15:07:59.999,59976.79894,682,50.723,28528.07807,0
18188,2025-04-09 15:08:00,562.43,562.71,562.3,562.33,50.008,2025-04-09 15:08:59.999,28130.32521,723,18.598,10461.91227,0
18189,2025-04-09 15:09:00,562.33,562.5,562.22,562.38,72.22,2025-04-09 15:09:59.999,40617.7048,710,35.16,19775.06165,0
18190,2025-04-09 15:10:00,562.39,562.77,562.31,562.4,76.042,2025-04-09 15:10:59.999,42776.19949,936,41.367,23273.45273,0
18191,2025-04-09 15:11:00,562.4,562.92,562.3,562.56,93.524,2025-04-09 15:11:59.999,52625.24404,948,75.71,42602.69438,0
18192,2025-04-09 15:12:00,562.56,562.78,561.91,562.24,90.823,2025-04-09 15:12:59.999,51065.55475,983,14.23,8001.05536,0
18193,2025-04-09 15:13:00,562.24,562.24,561.56,561.88,131.961,2025-04-09 15:13:59.999,74154.735,808,58.076,32641.23739,0
18194,2025-04-09 15:14:00,561.88,562.53,561.88,562.37,45.195,2025-04-09 15:14:59.999,25414.52647,799,25.617,14403.56241,0
18195,2025-04-09 15:15:00,562.37,563.32,562.37,563.32,147.017,2025-04-09 15:15:59.999,82762.16326,988,132.374,74519.07205,0
18196,2025-04-09 15:16:00,563.31,563.39,562.97,563.04,67.926,2025-04-09 15:16:59.999,38252.15929,741,45.544,25647.96409,0
18197,2025-04-09 15:17:00,563.03,563.27,563.03,563.23,39.109,2025-04-09 15:17:59.999,22024.98508,465,21.74,12243.55171,0
18198,2025-04-09 15:18:00,563.23,563.37,562.7,563.28,284.321,2025-04-09 15:18:59.999,160072.22425,1203,174.382,98172.09445,0
18199,2025-04-09 15:19:00,563.29,563.33,563.01,563.03,57.647,2025-04-09 15:19:59.999,32464.06574,635,23.073,12993.53225,0
18200,2025-04-09 15:20:00,563.03,563.23,562.94,563.09,111.344,2025-04-09 15:20:59.999,62699.13417,736,32.346,18213.02097,0
18201,2025-04-09 15:21:00,563.09,563.62,563.09,563.1,185.696,2025-04-09 15:21:59.999,104608.06377,906,134.249,75621.80995,0
18202,2025-04-09 15:22:00,563.1,563.25,561.82,561.85,417.807,2025-04-09 15:22:59.999,234913.2608,1264,49.051,27582.34627,0
18203,2025-04-09 15:23:00,561.84,562.2,561.84,562.13,66.047,2025-04-09 15:23:59.999,37123.79427,695,44.769,25164.326,0
18204,2025-04-09 15:24:00,562.13,562.57,562.13,562.57,28.657,2025-04-09 15:24:59.999,16117.89305,497,21.915,12325.6272,0
18205,2025-04-09 15:25:00,562.57,562.57,562.23,562.47,26.594,2025-04-09 15:25:59.999,14957.20396,579,15.52,8728.77521,0
18206,2025-04-09 15:26:00,562.47,562.57,561.95,561.96,102.198,2025-04-09 15:26:59.999,57452.2535,666,9.475,5328.3353,0
18207,2025-04-09 15:27:00,561.95,562.17,561.95,562.14,92.006,2025-04-09 15:27:59.999,51714.5241,531,69.704,39179.22622,0
18208,2025-04-09 15:28:00,562.13,562.14,561.88,561.89,144.357,2025-04-09 15:28:59.999,81131.26043,439,20.42,11477.81493,0
18209,2025-04-09 15:29:00,561.89,562.07,561.76,561.87,54.139,2025-04-09 15:29:59.999,30420.31906,491,26.57,14929.17947,0
18210,2025-04-09 15:30:00,561.87,562.78,561.83,562.78,232.481,2025-04-09 15:30:59.999,130713.82887,928,213.097,119815.86076,0
18211,2025-04-09 15:31:00,562.78,562.81,562.44,562.49,29.063,2025-04-09 15:31:59.999,16353.51758,533,16.058,9036.12679,0
18212,2025-04-09 15:32:00,562.5,562.51,561.62,561.91,113.718,2025-04-09 15:32:59.999,63912.1479,767,21.913,12311.3938,0
18213,2025-04-09 15:33:00,561.9,561.91,561.3,561.43,301.378,2025-04-09 15:33:59.999,169227.52796,627,36.682,20594.90489,0
18214,2025-04-09 15:34:00,561.44,561.8,561.43,561.79,60.33,2025-04-09 15:34:59.999,33883.06702,478,36.701,20610.70135,0
18215,2025-04-09 15:35:00,561.8,561.85,561.2,561.21,52.067,2025-04-09 15:35:59.999,29238.72182,841,18.625,10458.88856,0
18216,2025-04-09 15:36:00,561.21,561.4,561.18,561.25,70.231,2025-04-09 15:36:59.999,39420.40304,714,47.766,26810.88783,0
18217,2025-04-09 15:37:00,561.26,561.5,561.21,561.28,40.541,2025-04-09 15:37:59.999,22757.03246,562,15.004,8422.71871,0
18218,2025-04-09 15:38:00,561.27,561.39,561.06,561.31,47.419,2025-04-09 15:38:59.999,26614.3507,583,23.817,13366.91383,0
18219,2025-04-09 15:39:00,561.31,561.32,560.69,560.78,335.719,2025-04-09 15:39:59.999,188318.1449,648,32.308,18118.0856,0
18220,2025-04-09 15:40:00,560.78,561.07,560.7,560.76,146.824,2025-04-09 15:40:59.999,82362.72613,639,21.414,12010.29697,0
18221,2025-04-09 15:41:00,560.76,560.76,560.26,560.49,67.317,2025-04-09 15:41:59.999,37726.19798,734,36.611,20515.87907,0
18222,2025-04-09 15:42:00,560.49,560.53,560.3,560.48,38.871,2025-04-09 15:42:59.999,21784.33009,490,22.914,12841.0254,0
18223,2025-04-09 15:43:00,560.49,560.55,560.4,560.45,55.614,2025-04-09 15:43:59.999,31171.84599,391,20.459,11467.15549,0
18224,2025-04-09 15:44:00,560.45,560.53,560.36,560.36,56.498,2025-04-09 15:44:59.999,31664.73304,447,31.246,17511.40437,0
18225,2025-04-09 15:45:00,560.37,561.0,560.36,560.97,62.001,2025-04-09 15:45:59.999,34765.28791,536,32.218,18062.45101,0
18226,2025-04-09 15:46:00,560.96,560.96,560.7,560.89,39.939,2025-04-09 15:46:59.999,22396.86822,553,28.716,16102.83546,0
18227,2025-04-09 15:47:00,560.89,562.0,560.88,561.85,267.872,2025-04-09 15:47:59.999,150478.38256,1095,91.317,51281.73446,0
18228,2025-04-09 15:48:00,561.86,562.66,561.85,562.61,82.81,2025-04-09 15:48:59.999,46560.3387,818,65.242,36682.72769,0
18229,2025-04-09 15:49:00,562.6,562.67,562.07,562.11,37.805,2025-04-09 15:49:59.999,21258.09602,609,17.636,9916.41317,0
18230,2025-04-09 15:50:00,562.11,562.57,562.1,562.55,125.28,2025-04-09 15:50:59.999,70463.88539,492,112.695,63385.46603,0
18231,2025-04-09 15:51:00,562.56,562.63,562.14,562.28,47.929,2025-04-09 15:51:59.999,26957.03522,703,22.517,12665.26722,0
18232,2025-04-09 15:52:00,562.28,562.43,562.27,562.32,27.906,2025-04-09 15:52:59.999,15692.98184,379,18.754,10546.23995,0
18233,2025-04-09 15:53:00,562.32,562.5,562.08,562.09,27.289,2025-04-09 15:53:59.999,15344.17145,448,9.785,5502.13754,0
18234,2025-04-09 15:54:00,562.09,562.12,561.73,561.81,51.671,2025-04-09 15:54:59.999,29033.84823,504,14.63,8220.91156,0
18235,2025-04-09 15:55:00,561.81,561.95,561.42,561.45,43.872,2025-04-09 15:55:59.999,24636.93762,621,16.629,9339.14438,0
18236,2025-04-09 15:56:00,561.45,561.45,560.94,561.07,64.805,2025-04-09 15:56:59.999,36359.08713,718,34.521,19365.89383,0
18237,2025-04-09 15:57:00,561.08,561.25,561.0,561.01,62.512,2025-04-09 15:57:59.999,35081.55858,452,20.548,11531.03163,0
18238,2025-04-09 15:58:00,561.01,561.1,561.0,561.02,16.937,2025-04-09 15:58:59.999,9502.47617,300,7.68,4308.9057,0
18239,2025-04-09 15:59:00,561.02,561.25,560.94,561.25,47.262,2025-04-09 15:59:59.999,26516.14856,393,16.369,9184.61098,0
18240,2025-04-09 16:00:00,561.25,561.25,560.85,561.15,152.385,2025-04-09 16:00:59.999,85499.71647,837,88.499,49656.72214,0
18241,2025-04-09 16:01:00,561.16,561.9,561.08,561.9,152.367,2025-04-09 16:01:59.999,85526.84756,1012,117.451,65931.33055,0
18242,2025-04-09 16:02:00,561.9,562.51,561.9,562.51,100.131,2025-04-09 16:02:59.999,56298.89722,682,74.68,41983.54218,0
18243,2025-04-09 16:03:00,562.51,562.88,562.51,562.61,58.462,2025-04-09 16:03:59.999,32891.07275,715,46.024,25893.16417,0
18244,2025-04-09 16:04:00,562.6,562.69,562.44,562.54,53.139,2025-04-09 16:04:59.999,29894.27647,477,24.326,13685.56606,0
18245,2025-04-09 16:05:00,562.54,563.1,562.51,562.95,44.952,2025-04-09 16:05:59.999,25300.90205,686,28.013,15767.93,0
18246,2025-04-09 16:06:00,562.94,563.17,562.94,562.94,19.135,2025-04-09 16:06:59.999,10773.55118,436,8.879,4998.86575,0
18247,2025-04-09 16:07:00,562.95,563.63,562.94,563.6,182.736,2025-04-09 16:07:59.999,102942.14702,581,168.617,94985.70031,0
18248,2025-04-09 16:08:00,563.59,563.84,563.45,563.72,45.738,2025-04-09 16:08:59.999,25781.98275,489,29.481,16618.39316,0
18249,2025-04-09 16:09:00,563.72,563.98,563.71,563.96,55.291,2025-04-09 16:09:59.999,31177.39404,385,50.813,28652.25315,0
18250,2025-04-09 16:10:00,563.95,564.3,563.91,564.17,186.906,2025-04-09 16:10:59.999,105429.42039,639,165.326,93256.80525,0
18251,2025-04-09 16:11:00,564.17,564.99,564.14,564.71,358.206,2025-04-09 16:11:59.999,202293.1324,1042,268.133,151420.02337,0
18252,2025-04-09 16:12:00,564.7,564.7,564.32,564.48,89.54,2025-04-09 16:12:59.999,50537.75134,459,74.634,42123.5364,0
18253,2025-04-09 16:13:00,564.49,565.26,564.49,565.25,295.603,2025-04-09 16:13:59.999,167028.76854,820,249.164,140782.7624,0
18254,2025-04-09 16:14:00,565.26,565.4,565.0,565.01,102.988,2025-04-09 16:14:59.999,58213.56304,721,49.604,28040.09948,0
18255,2025-04-09 16:15:00,565.01,565.7,565.0,565.54,783.163,2025-04-09 16:15:59.999,442977.90664,775,322.362,182322.46713,0
18256,2025-04-09 16:16:00,565.54,565.6,565.06,565.6,68.385,2025-04-09 16:16:59.999,38665.08845,720,40.037,22638.57353,0
18257,2025-04-09 16:17:00,565.6,565.68,565.2,565.2,193.424,2025-04-09 16:17:59.999,109373.735,787,40.255,22766.65913,0
18258,2025-04-09 16:18:00,565.21,565.28,564.73,564.74,102.536,2025-04-09 16:18:59.999,57937.52039,774,18.966,10717.74254,0
18259,2025-04-09 16:19:00,564.74,564.99,564.7,564.99,43.53,2025-04-09 16:19:59.999,24588.04528,561,29.493,16659.10515,0
18260,2025-04-09 16:20:00,564.99,564.99,564.4,564.69,125.655,2025-04-09 16:20:59.999,70948.17156,819,83.602,47203.82723,0
18261,2025-04-09 16:21:00,564.7,564.8,564.59,564.68,62.757,2025-04-09 16:21:59.999,35437.77049,568,38.492,21736.28064,0
18262,2025-04-09 16:22:00,564.68,565.2,564.66,565.04,89.418,2025-04-09 16:22:59.999,50517.27101,550,68.614,38760.84903,0
18263,2025-04-09 16:23:00,565.02,565.03,564.5,564.86,279.904,2025-04-09 16:23:59.999,158078.61325,562,37.225,21021.26976,0
18264,2025-04-09 16:24:00,564.87,565.0,564.61,564.61,47.991,2025-04-09 16:24:59.999,27106.77439,503,12.324,6960.99608,0
18265,2025-04-09 16:25:00,564.6,564.7,564.5,564.69,72.832,2025-04-09 16:25:59.999,41121.94057,554,48.896,27606.6052,0
18266,2025-04-09 16:26:00,564.69,565.0,564.67,564.94,31.825,2025-04-09 16:26:59.999,17972.92337,482,22.75,12848.11766,0
18267,2025-04-09 16:27:00,564.93,565.3,564.93,565.16,142.038,2025-04-09 16:27:59.999,80264.76083,413,135.829,76756.16382,0
18268,2025-04-09 16:28:00,565.16,565.18,564.39,564.4,58.24,2025-04-09 16:28:59.999,32894.00717,616,29.541,16684.68584,0
18269,2025-04-09 16:29:00,564.4,564.45,564.13,564.3,113.047,2025-04-09 16:29:59.999,63791.21704,453,10.229,5772.41484,0
18270,2025-04-09 16:30:00,564.3,564.42,563.96,564.11,178.533,2025-04-09 16:30:59.999,100729.52195,989,50.543,28516.42839,0
18271,2025-04-09 16:31:00,564.12,564.62,564.11,564.61,149.897,2025-04-09 16:31:59.999,84595.42586,562,96.014,54181.40823,0
18272,2025-04-09 16:32:00,564.62,564.79,564.5,564.78,61.631,2025-04-09 16:32:59.999,34803.88608,429,40.525,22884.35545,0
18273,2025-04-09 16:33:00,564.78,566.1,564.78,566.08,604.984,2025-04-09 16:33:59.999,342257.94661,1101,560.755,317239.49183,0
18274,2025-04-09 16:34:00,566.08,566.2,565.48,566.19,270.925,2025-04-09 16:34:59.999,153329.71753,966,78.158,44232.63047,0
18275,2025-04-09 16:35:00,566.2,566.65,566.2,566.51,345.091,2025-04-09 16:35:59.999,195485.64719,1078,194.848,110375.37182,0
18276,2025-04-09 16:36:00,566.5,566.55,566.1,566.21,53.396,2025-04-09 16:36:59.999,30242.44303,656,29.714,16828.89649,0
18277,2025-04-09 16:37:00,566.22,566.5,565.51,565.65,172.29,2025-04-09 16:37:59.999,97546.23056,842,55.418,31376.35835,0
18278,2025-04-09 16:38:00,565.65,565.67,565.39,565.53,116.471,2025-04-09 16:38:59.999,65863.5907,534,82.199,46483.38761,0
18279,2025-04-09 16:39:00,565.54,566.22,565.54,566.18,113.549,2025-04-09 16:39:59.999,64281.77728,591,77.141,43668.22068,0
18280,2025-04-09 16:40:00,566.18,566.18,565.7,565.88,125.542,2025-04-09 16:40:59.999,71043.5978,608,103.209,58404.2619,0
18281,2025-04-09 16:41:00,565.88,566.21,565.71,566.21,160.798,2025-04-09 16:41:59.999,91001.63674,685,126.563,71624.99327,0
18282,2025-04-09 16:42:00,566.21,566.38,566.01,566.08,48.003,2025-04-09 16:42:59.999,27180.66367,610,25.439,14403.66453,0
18283,2025-04-09 16:43:00,566.08,566.11,565.62,565.82,102.131,2025-04-09 16:43:59.999,57794.6509,623,35.181,19908.20787,0
18284,2025-04-09 16:44:00,565.82,565.99,565.54,565.84,72.253,2025-04-09 16:44:59.999,40870.59907,683,55.92,31630.96209,0
18285,2025-04-09 16:45:00,565.84,565.93,565.2,565.23,62.302,2025-04-09 16:45:59.999,35245.46815,680,11.473,6488.89713,0
18286,2025-04-09 16:46:00,565.22,565.9,565.0,565.76,77.779,2025-04-09 16:46:59.999,43980.26134,852,52.448,29659.02063,0
18287,2025-04-09 16:47:00,565.76,565.93,565.47,565.48,54.73,2025-04-09 16:47:59.999,30963.37338,548,21.448,12134.42153,0
18288,2025-04-09 16:48:00,565.48,565.8,565.48,565.73,51.152,2025-04-09 16:48:59.999,28937.36276,485,38.942,22030.38797,0
18289,2025-04-09 16:49:00,565.72,565.9,565.72,565.88,74.385,2025-04-09 16:49:59.999,42084.17968,422,19.513,11040.57573,0
18290,2025-04-09 16:50:00,565.89,566.6,565.89,566.47,60.28,2025-04-09 16:50:59.999,34139.33942,596,45.698,25879.58522,0
18291,2025-04-09 16:51:00,566.48,566.48,565.76,565.79,281.251,2025-04-09 16:51:59.999,159203.33905,566,34.589,19586.16649,0
18292,2025-04-09 16:52:00,565.8,565.8,565.16,565.21,118.211,2025-04-09 16:52:59.999,66841.04627,646,54.293,30699.44561,0
18293,2025-04-09 16:53:00,565.2,565.6,565.12,565.59,154.718,2025-04-09 16:53:59.999,87475.98277,509,122.423,69216.34996,0
18294,2025-04-09 16:54:00,565.59,565.95,565.59,565.93,74.601,2025-04-09 16:54:59.999,42208.96953,438,58.328,33001.33539,0
18295,2025-04-09 16:55:00,565.93,566.44,565.8,566.34,1461.656,2025-04-09 16:55:59.999,827344.47762,624,1370.858,775927.45318,0
18296,2025-04-09 16:56:00,566.34,566.78,566.33,566.74,70.122,2025-04-09 16:56:59.999,39728.53537,469,52.201,29576.58542,0
18297,2025-04-09 16:57:00,566.74,566.99,566.6,566.79,370.84,2025-04-09 16:57:59.999,210192.47382,818,228.691,129618.72005,0
18298,2025-04-09 16:58:00,566.79,566.8,566.3,566.31,217.839,2025-04-09 16:58:59.999,123415.82952,615,18.891,10702.85876,0
18299,2025-04-09 16:59:00,566.3,566.99,566.3,566.96,242.09,2025-04-09 16:59:59.999,137184.255,480,207.174,117408.15116,0
18300,2025-04-09 17:00:00,566.96,567.41,566.85,567.4,845.913,2025-04-09 17:00:59.999,479674.4136,1516,787.669,446631.51084,0
18301,2025-04-09 17:01:00,567.41,567.56,567.01,567.33,203.543,2025-04-09 17:01:59.999,115476.11678,613,85.143,48303.19135,0
18302,2025-04-09 17:02:00,567.33,568.99,567.33,568.16,1614.985,2025-04-09 17:02:59.999,917585.74207,2831,1403.171,797165.06077,0
18303,2025-04-09 17:03:00,568.16,568.3,567.88,568.3,153.061,2025-04-09 17:03:59.999,86955.22735,1116,70.436,40017.70059,0
18304,2025-04-09 17:04:00,568.3,569.0,568.2,568.86,151.631,2025-04-09 17:04:59.999,86233.58702,963,86.636,49272.49978,0
18305,2025-04-09 17:05:00,568.87,568.9,568.31,568.66,134.757,2025-04-09 17:05:59.999,76612.56894,855,89.327,50782.62824,0
18306,2025-04-09 17:06:00,568.65,568.66,567.65,567.75,86.179,2025-04-09 17:06:59.999,48952.08897,966,35.175,19979.66953,0
18307,2025-04-09 17:07:00,567.74,568.0,567.3,567.61,106.5,2025-04-09 17:07:59.999,60443.34582,991,70.972,40280.06666,0
18308,2025-04-09 17:08:00,567.6,567.63,566.9,567.05,109.619,2025-04-09 17:08:59.999,62188.95125,847,26.364,14951.64162,0
18309,2025-04-09 17:09:00,567.05,567.23,566.6,566.6,86.322,2025-04-09 17:09:59.999,48930.85869,617,16.104,9130.59604,0
18310,2025-04-09 17:10:00,566.61,566.74,565.9,565.9,91.661,2025-04-09 17:10:59.999,51902.25264,799,30.734,17406.15887,0
18311,2025-04-09 17:11:00,565.91,566.54,565.87,566.41,84.809,2025-04-09 17:11:59.999,48024.65456,805,36.317,20563.00024,0
18312,2025-04-09 17:12:00,566.41,566.64,566.4,566.64,205.691,2025-04-09 17:12:59.999,116518.67593,422,201.255,114005.71137,0
18313,2025-04-09 17:13:00,566.64,567.02,566.63,566.86,84.597,2025-04-09 17:13:59.999,47953.29606,724,31.67,17951.36334,0
18314,2025-04-09 17:14:00,566.85,567.04,566.4,567.04,175.193,2025-04-09 17:14:59.999,99284.54115,857,55.013,31176.76488,0
18315,2025-04-09 17:15:00,567.04,567.32,566.89,567.01,67.698,2025-04-09 17:15:59.999,38392.48318,861,29.927,16972.0914,0
18316,2025-04-09 17:16:00,567.01,567.75,567.01,567.36,93.568,2025-04-09 17:16:59.999,53100.63307,717,66.672,37835.03432,0
18317,2025-04-09 17:17:00,567.36,567.36,566.45,566.45,76.728,2025-04-09 17:17:59.999,43484.04185,624,35.833,20304.8419,0
18318,2025-04-09 17:18:00,566.45,566.5,564.04,564.32,880.732,2025-04-09 17:18:59.999,497456.60701,2634,323.871,182865.71438,0
18319,2025-04-09 17:19:00,564.32,569.36,563.83,568.73,2703.35,2025-04-09 17:19:59.999,1532095.1833,8289,1364.501,773594.75025,0
18320,2025-04-09 17:20:00,568.73,569.56,566.98,569.2,2669.784,2025-04-09 17:20:59.999,1517996.14926,7284,1367.995,777685.32932,0
18321,2025-04-09 17:21:00,569.2,572.2,569.2,571.12,4919.56,2025-04-09 17:21:59.999,2806383.84612,12382,2719.328,1551425.08867,0
18322,2025-04-09 17:22:00,571.12,572.9,570.01,572.45,1748.95,2025-04-09 17:22:59.999,999855.12318,7770,989.794,565861.90765,0
18323,2025-04-09 17:23:00,572.45,574.8,572.45,574.21,2036.579,2025-04-09 17:23:59.999,1168171.56131,7583,1164.23,667849.67037,0
18324,2025-04-09 17:24:00,574.21,579.0,574.2,577.0,5608.572,2025-04-09 17:24:59.999,3236358.73699,10657,3875.49,2236663.69722,0
18325,2025-04-09 17:25:00,577.0,579.21,576.11,576.4,3371.403,2025-04-09 17:25:59.999,1946940.4171,9812,1239.99,716352.89541,0
18326,2025-04-09 17:26:00,576.4,577.68,575.88,577.59,1017.97,2025-04-09 17:26:59.999,587154.2959,7188,557.851,321766.82465,0
18327,2025-04-09 17:27:00,577.6,579.62,577.45,577.49,2218.676,2025-04-09 17:27:59.999,1283241.40237,9449,940.427,543976.21398,0
18328,2025-04-09 17:28:00,577.48,577.48,574.6,575.04,1840.721,2025-04-09 17:28:59.999,1059567.48946,8129,814.643,468912.48814,0
18329,2025-04-09 17:29:00,575.04,576.7,574.67,575.59,1121.713,2025-04-09 17:29:59.999,645552.24256,6607,580.617,334114.07378,0
18330,2025-04-09 17:30:00,575.6,576.86,574.81,576.85,1191.58,2025-04-09 17:30:59.999,686310.98657,7347,628.878,362278.6523,0
18331,2025-04-09 17:31:00,576.86,579.77,576.85,579.06,2075.074,2025-04-09 17:31:59.999,1201144.88165,7859,1284.78,743758.80444,0
18332,2025-04-09 17:32:00,579.06,580.06,577.25,578.49,1689.03,2025-04-09 17:32:59.999,978033.31379,6684,1120.034,648715.50295,0
18333,2025-04-09 17:33:00,578.49,578.98,577.05,578.88,898.976,2025-04-09 17:33:59.999,519646.67057,4589,347.078,200611.9085,0
18334,2025-04-09 17:34:00,578.87,580.59,578.66,579.76,969.692,2025-04-09 17:34:59.999,562163.3684,4689,525.392,304588.70116,0
18335,2025-04-09 17:35:00,579.79,581.5,579.7,581.06,947.715,2025-04-09 17:35:59.999,550488.15029,3657,596.407,346420.96894,0
18336,2025-04-09 17:36:00,581.06,581.47,579.2,579.47,2318.611,2025-04-09 17:36:59.999,1344562.58238,4541,879.117,509684.82742,0
18337,2025-04-09 17:37:00,579.46,581.94,579.1,580.6,1047.659,2025-04-09 17:37:59.999,608623.51789,6209,669.905,389131.96107,0
18338,2025-04-09 17:38:00,580.59,580.86,579.17,579.34,1061.396,2025-04-09 17:38:59.999,615657.10084,4537,290.357,168400.88009,0
18339,2025-04-09 17:39:00,579.35,579.91,578.34,578.43,513.719,2025-04-09 17:39:59.999,297492.95912,3842,180.101,104310.01161,0
18340,2025-04-09 17:40:00,578.43,579.5,577.04,579.44,1696.504,2025-04-09 17:40:59.999,981073.91467,5250,668.946,387016.19789,0
18341,2025-04-09 17:41:00,579.45,580.32,579.06,579.71,681.41,2025-04-09 17:41:59.999,395090.41332,4299,358.061,207607.65288,0
18342,2025-04-09 17:42:00,579.72,579.97,578.05,579.14,3368.374,2025-04-09 17:42:59.999,1950366.91052,5790,800.788,463945.87828,0
18343,2025-04-09 17:43:00,579.14,579.14,577.67,577.79,634.9,2025-04-09 17:43:59.999,367055.08534,3342,332.798,192397.1839,0
18344,2025-04-09 17:44:00,577.8,578.22,576.81,577.74,487.357,2025-04-09 17:44:59.999,281435.52898,3356,216.38,124976.2094,0
18345,2025-04-09 17:45:00,577.75,579.05,577.75,578.9,628.282,2025-04-09 17:45:59.999,363532.04185,3098,459.932,266143.55694,0
18346,2025-04-09 17:46:00,578.9,580.36,578.83,580.1,494.002,2025-04-09 17:46:59.999,286439.18982,2538,388.206,225083.8861,0
18347,2025-04-09 17:47:00,580.1,580.8,579.66,580.8,599.565,2025-04-09 17:47:59.999,347878.27294,3927,410.436,238143.21516,0
18348,2025-04-09 17:48:00,580.79,582.3,580.16,580.64,1095.093,2025-04-09 17:48:59.999,636470.04504,4540,495.301,287966.92114,0
18349,2025-04-09 17:49:00,580.64,580.79,579.29,579.71,754.889,2025-04-09 17:49:59.999,437856.35227,4127,434.026,251753.66486,0
18350,2025-04-09 17:50:00,579.71,580.21,579.29,579.77,1714.634,2025-04-09 17:50:59.999,994317.56673,3703,1320.126,765576.33319,0
18351,2025-04-09 17:51:00,579.77,580.59,579.25,580.59,737.839,2025-04-09 17:51:59.999,427896.62126,2536,519.233,301144.93041,0
18352,2025-04-09 17:52:00,580.6,580.97,580.21,580.41,505.724,2025-04-09 17:52:59.999,293668.11334,3696,235.214,136590.28716,0
18353,2025-04-09 17:53:00,580.41,580.68,579.56,580.67,421.913,2025-04-09 17:53:59.999,244750.47952,2909,226.875,131617.77861,0
18354,2025-04-09 17:54:00,580.61,581.56,580.24,581.27,761.859,2025-04-09 17:54:59.999,442666.73772,1905,522.539,303603.49509,0
18355,2025-04-09 17:55:00,581.28,581.28,579.89,580.16,663.855,2025-04-09 17:55:59.999,385492.32048,1910,178.59,103666.14527,0
18356,2025-04-09 17:56:00,580.16,581.39,579.84,581.01,1033.188,2025-04-09 17:56:59.999,599805.00751,2036,758.838,440471.96059,0
18357,2025-04-09 17:57:00,581.02,582.26,581.01,582.18,647.69,2025-04-09 17:57:59.999,376845.17305,2431,376.348,218965.65692,0
18358,2025-04-09 17:58:00,582.17,583.58,582.12,583.26,1215.199,2025-04-09 17:58:59.999,708448.32444,3435,623.258,363309.01575,0
18359,2025-04-09 17:59:00,583.26,583.45,582.48,583.15,850.943,2025-04-09 17:59:59.999,496183.36733,2561,526.394,306953.84853,0
18360,2025-04-09 18:00:00,583.14,584.2,583.08,583.49,1718.296,2025-04-09 18:00:59.999,1003067.0156,4196,1032.859,602920.32262,0
18361,2025-04-09 18:01:00,583.49,584.69,581.44,581.45,989.578,2025-04-09 18:01:59.999,577384.45419,4562,450.626,262927.95112,0
18362,2025-04-09 18:02:00,581.45,582.82,580.6,582.68,640.21,2025-04-09 18:02:59.999,372271.43219,4449,324.367,188629.06712,0
18363,2025-04-09 18:03:00,582.68,582.97,580.78,582.34,888.173,2025-04-09 18:03:59.999,516804.36434,4179,483.909,281616.33096,0
18364,2025-04-09 18:04:00,582.34,582.94,581.7,581.71,469.855,2025-04-09 18:04:59.999,273705.79479,2712,230.386,134222.4974,0
18365,2025-04-09 18:05:00,581.71,582.82,580.96,581.22,578.003,2025-04-09 18:05:59.999,336512.76014,2996,336.184,195803.49585,0
18366,2025-04-09 18:06:00,581.22,582.28,580.9,581.32,294.921,2025-04-09 18:06:59.999,171539.81504,2256,176.069,102406.69007,0
18367,2025-04-09 18:07:00,581.31,581.58,581.0,581.19,282.288,2025-04-09 18:07:59.999,164087.77578,1608,126.862,73739.15553,0
18368,2025-04-09 18:08:00,581.17,581.94,580.52,581.54,415.862,2025-04-09 18:08:59.999,241641.10648,2314,213.309,123939.96716,0
18369,2025-04-09 18:09:00,581.54,582.46,581.12,582.12,257.818,2025-04-09 18:09:59.999,149995.44921,1655,102.466,59621.63985,0
18370,2025-04-09 18:10:00,582.12,582.63,581.57,582.51,374.557,2025-04-09 18:10:59.999,218065.93078,1930,245.689,143051.96484,0
18371,2025-04-09 18:11:00,582.51,583.39,582.43,583.32,509.062,2025-04-09 18:11:59.999,296724.85304,1603,372.81,217310.06084,0
18372,2025-04-09 18:12:00,583.31,583.37,582.92,583.02,345.599,2025-04-09 18:12:59.999,201524.54204,1353,118.552,69133.63659,0
18373,2025-04-09 18:13:00,583.02,584.5,582.61,584.26,807.788,2025-04-09 18:13:59.999,471367.1597,2741,436.7,254817.96243,0
18374,2025-04-09 18:14:00,584.27,585.31,583.79,584.81,1759.592,2025-04-09 18:14:59.999,1028840.11628,4718,1108.476,648153.2034,0
18375,2025-04-09 18:15:00,584.81,585.25,583.46,583.61,888.851,2025-04-09 18:15:59.999,519499.67589,3471,365.928,213894.48094,0
18376,2025-04-09 18:16:00,583.62,585.03,583.49,584.93,638.441,2025-04-09 18:16:59.999,373154.86215,2561,446.133,260742.75905,0
18377,2025-04-09 18:17:00,584.94,584.98,583.8,584.12,265.757,2025-04-09 18:17:59.999,155293.06534,2177,134.127,78379.26044,0
18378,2025-04-09 18:18:00,584.12,585.37,583.8,585.19,643.96,2025-04-09 18:18:59.999,376540.58464,2897,317.101,185411.58953,0
18379,2025-04-09 18:19:00,585.2,585.4,583.53,584.0,765.455,2025-04-09 18:19:59.999,447339.07774,1996,256.246,149704.85194,0
18380,2025-04-09 18:20:00,583.99,585.0,583.72,584.72,730.128,2025-04-09 18:20:59.999,426685.36241,2000,431.434,252207.35326,0
18381,2025-04-09 18:21:00,584.72,584.9,584.08,584.46,415.937,2025-04-09 18:21:59.999,243063.24168,1881,118.646,69347.61363,0
18382,2025-04-09 18:22:00,584.47,585.47,584.16,585.25,387.507,2025-04-09 18:22:59.999,226612.69391,2269,195.379,114292.79988,0
18383,2025-04-09 18:23:00,585.25,585.8,585.2,585.69,360.009,2025-04-09 18:23:59.999,210804.33943,1297,116.767,68369.08828,0
18384,2025-04-09 18:24:00,585.7,585.97,585.21,585.3,492.672,2025-04-09 18:24:59.999,288545.164,1443,253.992,148780.58254,0
18385,2025-04-09 18:25:00,585.31,585.35,584.4,584.55,537.105,2025-04-09 18:25:59.999,314118.03753,2184,176.724,103372.56398,0
18386,2025-04-09 18:26:00,584.56,584.94,583.5,583.85,856.948,2025-04-09 18:26:59.999,500472.73787,2267,238.59,139393.64499,0
18387,2025-04-09 18:27:00,583.85,584.48,582.99,584.15,1729.008,2025-04-09 18:27:59.999,1009151.79768,2191,381.626,222818.81309,0
18388,2025-04-09 18:28:00,584.16,584.46,579.77,581.94,9739.589,2025-04-09 18:28:59.999,5667449.44157,9079,2270.931,1322364.52752,0
18389,2025-04-09 18:29:00,581.94,582.05,579.99,581.18,4194.503,2025-04-09 18:29:59.999,2436380.65604,6779,1954.965,1135328.78022,0
18390,2025-04-09 18:30:00,581.17,581.98,581.03,581.59,1100.663,2025-04-09 18:30:59.999,640029.56549,3106,766.995,446011.85619,0
18391,2025-04-09 18:31:00,581.6,582.69,581.6,582.51,729.634,2025-04-09 18:31:59.999,424825.98128,2651,562.831,327708.00261,0
18392,2025-04-09 18:32:00,582.51,583.3,582.28,583.29,668.35,2025-04-09 18:32:59.999,389402.49026,2338,445.656,259654.64147,0
18393,2025-04-09 18:33:00,583.3,583.37,581.88,582.12,390.971,2025-04-09 18:33:59.999,227725.9656,2370,174.817,101821.95388,0
18394,2025-04-09 18:34:00,582.12,582.12,581.54,581.81,541.55,2025-04-09 18:34:59.999,315059.55731,2279,306.464,178290.62731,0
18395,2025-04-09 18:35:00,581.81,582.51,581.81,581.92,564.691,2025-04-09 18:35:59.999,328735.85719,1877,292.859,170500.9059,0
18396,2025-04-09 18:36:00,581.92,582.43,581.43,581.59,418.491,2025-04-09 18:36:59.999,243558.46796,1431,233.306,135802.55293,0
18397,2025-04-09 18:37:00,581.59,581.95,581.22,581.73,639.422,2025-04-09 18:37:59.999,371814.62846,1355,270.163,157113.96086,0
18398,2025-04-09 18:38:00,581.73,581.76,581.21,581.73,295.511,2025-04-09 18:38:59.999,171842.92527,1389,130.6,75945.25316,0
18399,2025-04-09 18:39:00,581.72,582.51,581.48,582.13,210.593,2025-04-09 18:39:59.999,122559.30683,1231,134.589,78325.89115,0
18400,2025-04-09 18:40:00,582.13,582.5,581.89,582.42,347.007,2025-04-09 18:40:59.999,202047.11532,1433,138.507,80634.06958,0
18401,2025-04-09 18:41:00,582.43,582.85,582.11,582.85,340.829,2025-04-09 18:41:59.999,198510.00215,1285,179.396,104495.6009,0
18402,2025-04-09 18:42:00,582.86,582.97,581.0,581.0,656.53,2025-04-09 18:42:59.999,382036.93767,1860,285.451,166115.57528,0
18403,2025-04-09 18:43:00,581.01,581.44,580.8,581.14,372.442,2025-04-09 18:43:59.999,216438.21118,1481,114.553,66570.91163,0
18404,2025-04-09 18:44:00,581.14,581.19,580.17,580.4,345.614,2025-04-09 18:44:59.999,200669.83933,1321,195.393,113439.3869,0
18405,2025-04-09 18:45:00,580.41,581.24,579.86,579.86,807.886,2025-04-09 18:45:59.999,469144.47835,2178,440.06,255559.21199,0
18406,2025-04-09 18:46:00,579.86,581.17,579.78,581.1,596.846,2025-04-09 18:46:59.999,346469.677,2039,333.342,193503.49111,0
18407,2025-04-09 18:47:00,581.1,581.49,580.73,581.4,621.335,2025-04-09 18:47:59.999,361031.52403,1953,415.987,241680.82894,0
18408,2025-04-09 18:48:00,581.39,582.24,581.02,582.13,377.156,2025-04-09 18:48:59.999,219369.6245,1825,248.685,144660.4875,0
18409,2025-04-09 18:49:00,582.13,582.13,581.54,581.54,107.256,2025-04-09 18:49:59.999,62409.53836,1103,48.232,28064.86994,0
18410,2025-04-09 18:50:00,581.53,582.33,581.52,582.33,213.249,2025-04-09 18:50:59.999,124107.53697,882,135.174,78674.49606,0
18411,2025-04-09 18:51:00,582.33,582.62,582.03,582.03,292.213,2025-04-09 18:51:59.999,170187.42104,1283,196.567,114486.79995,0
18412,2025-04-09 18:52:00,582.04,582.41,581.92,582.02,156.495,2025-04-09 18:52:59.999,91110.06787,735,59.524,34651.49456,0
18413,2025-04-09 18:53:00,582.03,582.25,580.9,581.05,162.275,2025-04-09 18:53:59.999,94367.75408,994,65.204,37924.40627,0
18414,2025-04-09 18:54:00,581.04,581.49,580.94,581.25,135.506,2025-04-09 18:54:59.999,78760.43698,866,69.845,40593.02377,0
18415,2025-04-09 18:55:00,581.25,581.72,580.92,580.95,126.692,2025-04-09 18:55:59.999,73652.56402,990,47.153,27407.0299,0
18416,2025-04-09 18:56:00,580.95,580.95,580.2,580.46,223.078,2025-04-09 18:56:59.999,129511.55799,1008,93.161,54086.73075,0
18417,2025-04-09 18:57:00,580.47,580.93,580.47,580.67,153.062,2025-04-09 18:57:59.999,88883.89537,1062,77.089,44762.95779,0
18418,2025-04-09 18:58:00,580.67,580.9,580.34,580.49,199.49,2025-04-09 18:58:59.999,115807.45034,772,31.875,18502.9802,0
18419,2025-04-09 18:59:00,580.5,580.67,580.21,580.28,146.709,2025-04-09 18:59:59.999,85160.38903,802,21.531,12497.52429,0
18420,2025-04-09 19:00:00,580.28,580.74,580.16,580.74,177.097,2025-04-09 19:00:59.999,102790.98343,1031,104.001,60364.65526,0
18421,2025-04-09 19:01:00,580.74,581.1,580.31,580.46,203.919,2025-04-09 19:01:59.999,118403.24829,956,72.533,42113.01618,0
18422,2025-04-09 19:02:00,580.46,581.19,580.46,581.11,114.147,2025-04-09 19:02:59.999,66317.51769,863,58.039,33715.77943,0
18423,2025-04-09 19:03:00,581.1,581.37,580.57,581.02,370.583,2025-04-09 19:03:59.999,215317.61958,970,142.171,82625.83051,0
18424,2025-04-09 19:04:00,581.02,581.38,580.91,581.37,158.965,2025-04-09 19:04:59.999,92386.59309,817,117.486,68281.83972,0
18425,2025-04-09 19:05:00,581.38,581.7,581.24,581.24,176.248,2025-04-09 19:05:59.999,102491.90669,708,48.07,27952.14964,0
18426,2025-04-09 19:06:00,581.22,581.49,580.9,580.99,553.497,2025-04-09 19:06:59.999,321729.36595,1020,501.395,291446.41009,0
18427,2025-04-09 19:07:00,580.99,581.22,580.4,581.18,153.423,2025-04-09 19:07:59.999,89072.81453,932,49.907,28981.6566,0
18428,2025-04-09 19:08:00,581.17,581.2,580.87,581.03,110.495,2025-04-09 19:08:59.999,64204.93281,827,22.975,13349.31137,0
18429,2025-04-09 19:09:00,581.04,581.65,580.75,581.55,115.599,2025-04-09 19:09:59.999,67194.88305,774,63.209,36737.10867,0
18430,2025-04-09 19:10:00,581.55,582.28,581.55,582.07,201.344,2025-04-09 19:10:59.999,117198.05181,931,86.343,50251.38153,0
18431,2025-04-09 19:11:00,582.07,582.23,581.81,581.84,114.724,2025-04-09 19:11:59.999,66769.26474,749,59.98,34907.04139,0
18432,2025-04-09 19:12:00,581.85,582.09,581.7,582.04,97.695,2025-04-09 19:12:59.999,56848.65843,965,50.24,29234.13931,0
18433,2025-04-09 19:13:00,582.03,582.21,581.85,581.85,118.736,2025-04-09 19:13:59.999,69113.91558,643,40.189,23393.26824,0
18434,2025-04-09 19:14:00,581.86,582.07,581.09,582.06,447.508,2025-04-09 19:14:59.999,260203.84846,826,183.131,106487.63012,0
18435,2025-04-09 19:15:00,582.06,582.1,581.11,581.11,85.651,2025-04-09 19:15:59.999,49813.97088,684,21.317,12396.44194,0
18436,2025-04-09 19:16:00,581.11,581.4,581.0,581.02,46.598,2025-04-09 19:16:59.999,27081.45426,433,32.663,18982.33209,0
18437,2025-04-09 19:17:00,581.02,581.11,580.56,580.93,102.328,2025-04-09 19:17:59.999,59438.99364,979,41.954,24367.56464,0
18438,2025-04-09 19:18:00,580.94,581.26,580.87,581.26,136.665,2025-04-09 19:18:59.999,79409.75598,725,90.23,52429.01736,0
18439,2025-04-09 19:19:00,581.27,582.0,581.2,581.9,113.472,2025-04-09 19:19:59.999,65997.06454,708,63.814,37125.94956,0
18440,2025-04-09 19:20:00,581.9,582.1,581.6,581.64,112.107,2025-04-09 19:20:59.999,65230.86079,845,65.655,38204.04116,0
18441,2025-04-09 19:21:00,581.64,582.1,581.48,581.51,451.197,2025-04-09 19:21:59.999,262502.91749,946,228.19,132765.84073,0
18442,2025-04-09 19:22:00,581.51,581.51,581.0,581.07,158.956,2025-04-09 19:22:59.999,92398.43549,673,31.393,18244.65801,0
18443,2025-04-09 19:23:00,581.07,581.5,581.07,581.41,50.582,2025-04-09 19:23:59.999,29406.47994,352,30.07,17481.22241,0
18444,2025-04-09 19:24:00,581.4,581.4,581.15,581.32,83.733,2025-04-09 19:24:59.999,48669.27888,343,48.993,28476.16757,0
18445,2025-04-09 19:25:00,581.32,581.9,581.21,581.69,143.97,2025-04-09 19:25:59.999,83720.76315,606,119.228,69327.69294,0
18446,2025-04-09 19:26:00,581.7,581.99,581.03,581.17,405.231,2025-04-09 19:26:59.999,235537.58047,527,54.566,31729.83211,0
18447,2025-04-09 19:27:00,581.18,581.69,581.14,581.53,72.613,2025-04-09 19:27:59.999,42216.89455,472,40.696,23660.18875,0
18448,2025-04-09 19:28:00,581.5,581.7,581.1,581.17,134.293,2025-04-09 19:28:59.999,78068.20827,480,66.624,38729.06473,0
18449,2025-04-09 19:29:00,581.18,581.67,581.18,581.2,286.788,2025-04-09 19:29:59.999,166761.86465,426,227.385,132226.93042,0
18450,2025-04-09 19:30:00,581.21,581.53,581.1,581.53,84.256,2025-04-09 19:30:59.999,48975.75337,543,62.477,36315.62059,0
18451,2025-04-09 19:31:00,581.54,582.36,581.54,582.11,156.308,2025-04-09 19:31:59.999,90986.29237,735,106.048,61723.22385,0
18452,2025-04-09 19:32:00,582.11,582.3,582.0,582.12,96.044,2025-04-09 19:32:59.999,55912.24099,457,49.888,29042.55985,0
18453,2025-04-09 19:33:00,582.12,582.12,581.3,581.3,106.52,2025-04-09 19:33:59.999,61959.2072,465,33.98,19766.96242,0
18454,2025-04-09 19:34:00,581.31,581.41,581.07,581.41,56.882,2025-04-09 19:34:59.999,33061.8922,502,20.35,11828.61509,0
18455,2025-04-09 19:35:00,581.42,581.44,581.01,581.33,238.424,2025-04-09 19:35:59.999,138587.87539,565,176.44,102560.1313,0
18456,2025-04-09 19:36:00,581.33,581.5,580.84,580.84,141.968,2025-04-09 19:36:59.999,82513.39253,720,40.285,23417.21164,0
18457,2025-04-09 19:37:00,580.84,581.0,580.7,580.75,66.308,2025-04-09 19:37:59.999,38516.62715,494,17.49,10158.0725,0
18458,2025-04-09 19:38:00,580.76,580.76,579.93,580.76,611.271,2025-04-09 19:38:59.999,354746.99347,1008,108.217,62819.59411,0
18459,2025-04-09 19:39:00,580.77,580.77,580.12,580.32,325.223,2025-04-09 19:39:59.999,188775.14694,525,52.029,30193.11261,0
18460,2025-04-09 19:40:00,580.31,580.4,579.86,580.01,176.79,2025-04-09 19:40:59.999,102545.80827,597,147.809,85732.10494,0
18461,2025-04-09 19:41:00,580.01,580.4,579.97,580.27,216.816,2025-04-09 19:41:59.999,125787.64278,661,176.695,102506.76613,0
18462,2025-04-09 19:42:00,580.28,580.4,580.06,580.19,96.617,2025-04-09 19:42:59.999,56063.10782,634,58.774,34105.81052,0
18463,2025-04-09 19:43:00,580.19,580.23,579.93,580.19,31.739,2025-04-09 19:43:59.999,18410.66773,433,12.261,7112.47116,0
18464,2025-04-09 19:44:00,580.19,580.27,579.69,580.17,122.358,2025-04-09 19:44:59.999,70968.75521,754,94.08,54568.85696,0
18465,2025-04-09 19:45:00,580.17,580.38,579.8,579.85,240.744,2025-04-09 19:45:59.999,139667.24057,479,156.889,91018.02264,0
18466,2025-04-09 19:46:00,579.85,580.0,579.6,579.76,101.543,2025-04-09 19:46:59.999,58873.0052,526,34.509,20005.64115,0
18467,2025-04-09 19:47:00,579.77,580.19,579.41,580.01,77.303,2025-04-09 19:47:59.999,44823.60887,643,31.623,18337.0905,0
18468,2025-04-09 19:48:00,580.01,580.2,579.92,580.01,55.351,2025-04-09 19:48:59.999,32110.78877,515,11.24,6520.1993,0
18469,2025-04-09 19:49:00,580.01,580.25,580.01,580.21,50.533,2025-04-09 19:49:59.999,29313.71328,476,20.311,11782.56708,0
18470,2025-04-09 19:50:00,580.22,580.7,580.22,580.42,302.774,2025-04-09 19:50:59.999,175759.50246,778,112.65,65384.37801,0
18471,2025-04-09 19:51:00,580.42,580.43,580.12,580.25,121.922,2025-04-09 19:51:59.999,70749.94681,619,95.629,55491.54627,0
18472,2025-04-09 19:52:00,580.24,580.5,579.3,579.84,773.937,2025-04-09 19:52:59.999,448748.08622,1182,197.965,114777.7764,0
18473,2025-04-09 19:53:00,579.84,579.9,579.54,579.6,55.327,2025-04-09 19:53:59.999,32074.88604,444,33.153,19219.99688,0
18474,2025-04-09 19:54:00,579.61,579.76,579.29,579.29,94.982,2025-04-09 19:54:59.999,55052.64652,609,71.186,41261.8472,0
18475,2025-04-09 19:55:00,579.29,579.5,578.95,578.96,111.017,2025-04-09 19:55:59.999,64302.49793,612,38.335,22205.3993,0
18476,2025-04-09 19:56:00,578.96,578.96,578.66,578.9,73.398,2025-04-09 19:56:59.999,42476.08562,471,43.308,25062.05666,0
18477,2025-04-09 19:57:00,578.89,579.3,578.89,579.26,85.883,2025-04-09 19:57:59.999,49738.82117,387,37.934,21966.50267,0
18478,2025-04-09 19:58:00,579.26,579.57,579.16,579.57,150.683,2025-04-09 19:58:59.999,87302.78858,597,134.478,77914.95846,0
18479,2025-04-09 19:59:00,579.57,579.8,579.53,579.75,96.947,2025-04-09 19:59:59.999,56199.59523,661,40.802,23652.03197,0
18480,2025-04-09 20:00:00,579.76,580.2,579.16,579.42,369.411,2025-04-09 20:00:59.999,214200.3933,1587,161.0,93353.56291,0
18481,2025-04-09 20:01:00,579.42,579.9,579.4,579.6,208.56,2025-04-09 20:01:59.999,120885.37959,997,59.565,34529.6626,0
18482,2025-04-09 20:02:00,579.61,580.1,579.61,579.96,70.028,2025-04-09 20:02:59.999,40610.22745,481,36.62,21236.81309,0
18483,2025-04-09 20:03:00,579.96,580.26,579.66,579.66,68.139,2025-04-09 20:03:59.999,39517.40997,384,31.667,18366.977,0
18484,2025-04-09 20:04:00,579.66,579.72,579.41,579.42,41.657,2025-04-09 20:04:59.999,24143.07462,408,22.3,12924.29235,0
18485,2025-04-09 20:05:00,579.42,579.53,579.33,579.5,89.887,2025-04-09 20:05:59.999,52078.28897,307,74.618,43231.34651,0
18486,2025-04-09 20:06:00,579.5,580.0,579.5,579.71,76.961,2025-04-09 20:06:59.999,44626.53772,438,52.455,30416.1943,0
18487,2025-04-09 20:07:00,579.7,579.8,579.61,579.69,67.171,2025-04-09 20:07:59.999,38940.25941,288,56.419,32706.86011,0
18488,2025-04-09 20:08:00,579.68,580.1,579.67,579.9,118.434,2025-04-09 20:08:59.999,68676.46466,435,85.694,49693.48605,0
18489,2025-04-09 20:09:00,579.91,580.47,579.91,580.21,88.486,2025-04-09 20:09:59.999,51340.92529,491,61.851,35886.46891,0
18490,2025-04-09 20:10:00,580.21,580.21,579.65,579.66,48.621,2025-04-09 20:10:59.999,28196.40719,331,13.501,7830.38578,0
18491,2025-04-09 20:11:00,579.66,579.85,579.5,579.85,407.525,2025-04-09 20:11:59.999,236235.4522,502,287.289,166535.00212,0
18492,2025-04-09 20:12:00,579.85,579.88,579.52,579.63,521.944,2025-04-09 20:12:59.999,302633.90232,352,21.787,12627.98464,0
18493,2025-04-09 20:13:00,579.64,579.8,579.57,579.7,39.432,2025-04-09 20:13:59.999,22858.37993,312,23.004,13335.08502,0
18494,2025-04-09 20:14:00,579.7,579.71,579.4,579.6,93.72,2025-04-09 20:14:59.999,54312.53246,505,41.892,24276.30036,0
18495,2025-04-09 20:15:00,579.6,579.8,579.6,579.79,148.715,2025-04-09 20:15:59.999,86216.99383,456,46.202,26784.86824,0
18496,2025-04-09 20:16:00,579.79,579.86,579.6,579.84,57.163,2025-04-09 20:16:59.999,33141.06468,414,27.729,16075.93212,0
18497,2025-04-09 20:17:00,579.84,579.87,579.42,579.45,18.225,2025-04-09 20:17:59.999,10562.25116,254,6.874,3983.4691,0
18498,2025-04-09 20:18:00,579.46,579.86,579.46,579.57,40.959,2025-04-09 20:18:59.999,23745.76763,389,11.928,6914.70737,0
18499,2025-04-09 20:19:00,579.57,579.6,579.32,579.42,76.569,2025-04-09 20:19:59.999,44366.66564,241,29.774,17252.32586,0
18500,2025-04-09 20:20:00,579.42,580.2,579.41,580.13,697.444,2025-04-09 20:20:59.999,404452.45708,505,663.055,384503.50527,0
18501,2025-04-09 20:21:00,580.13,580.38,579.86,579.99,87.868,2025-04-09 20:21:59.999,50977.08946,484,26.975,15646.01904,0
18502,2025-04-09 20:22:00,580.0,580.1,579.51,579.52,42.017,2025-04-09 20:22:59.999,24358.2038,314,8.695,5041.80342,0
18503,2025-04-09 20:23:00,579.51,579.69,579.4,579.68,47.81,2025-04-09 20:23:59.999,27706.45013,262,36.121,20932.38891,0
18504,2025-04-09 20:24:00,579.68,579.69,579.38,579.39,91.54,2025-04-09 20:24:59.999,53046.96635,319,27.811,16115.69632,0
18505,2025-04-09 20:25:00,579.39,579.6,579.38,579.45,132.644,2025-04-09 20:25:59.999,76870.59029,316,14.065,8150.57843,0
18506,2025-04-09 20:26:00,579.46,580.3,579.46,580.1,108.564,2025-04-09 20:26:59.999,62974.80407,536,71.638,41551.24693,0
18507,2025-04-09 20:27:00,580.11,580.21,579.8,579.81,21.436,2025-04-09 20:27:59.999,12432.9832,275,7.395,4288.72121,0
18508,2025-04-09 20:28:00,579.81,579.95,579.63,579.63,54.735,2025-04-09 20:28:59.999,31733.74499,302,20.573,11927.94455,0
18509,2025-04-09 20:29:00,579.63,579.8,579.6,579.76,30.613,2025-04-09 20:29:59.999,17745.42032,290,8.978,5204.10191,0
18510,2025-04-09 20:30:00,579.76,580.0,579.71,579.74,106.373,2025-04-09 20:30:59.999,61679.62942,599,85.93,49825.7786,0
18511,2025-04-09 20:31:00,579.73,580.21,579.73,580.19,115.287,2025-04-09 20:31:59.999,66867.44986,397,85.638,49667.10573,0
18512,2025-04-09 20:32:00,580.19,580.7,580.18,580.7,53.765,2025-04-09 20:32:59.999,31211.4689,358,46.097,26760.31432,0
18513,2025-04-09 20:33:00,580.7,580.76,580.51,580.75,51.27,2025-04-09 20:33:59.999,29768.93446,327,13.909,8076.2552,0
18514,2025-04-09 20:34:00,580.76,581.7,580.75,581.69,138.366,2025-04-09 20:34:59.999,80404.81322,516,114.158,66335.41801,0
18515,2025-04-09 20:35:00,581.7,581.86,581.0,581.05,81.031,2025-04-09 20:35:59.999,47107.06893,576,31.369,18235.71324,0
18516,2025-04-09 20:36:00,581.06,581.06,580.44,580.53,129.984,2025-04-09 20:36:59.999,75462.04842,449,63.931,37111.87615,0
18517,2025-04-09 20:37:00,580.54,580.91,580.54,580.79,77.792,2025-04-09 20:37:59.999,45181.27606,466,63.935,37133.5435,0
18518,2025-04-09 20:38:00,580.8,580.8,580.54,580.65,85.665,2025-04-09 20:38:59.999,49739.07431,320,46.561,27034.24822,0
18519,2025-04-09 20:39:00,580.65,580.97,580.65,580.96,105.617,2025-04-09 20:39:59.999,61347.44275,308,97.668,56730.54837,0
18520,2025-04-09 20:40:00,580.97,581.5,580.95,581.21,472.784,2025-04-09 20:40:59.999,274814.94965,576,412.177,239585.67939,0
18521,2025-04-09 20:41:00,581.2,581.26,580.6,580.6,39.581,2025-04-09 20:41:59.999,22998.95595,431,20.759,12062.0294,0
18522,2025-04-09 20:42:00,580.61,580.91,580.5,580.89,91.893,2025-04-09 20:42:59.999,53369.35108,466,68.158,39584.70035,0
18523,2025-04-09 20:43:00,580.88,581.1,580.88,580.9,122.197,2025-04-09 20:43:59.999,71004.01376,389,77.336,44936.71373,0
18524,2025-04-09 20:44:00,580.9,581.79,580.8,581.64,334.105,2025-04-09 20:44:59.999,194226.92035,677,256.493,149087.65136,0
18525,2025-04-09 20:45:00,581.65,581.65,581.0,581.0,89.565,2025-04-09 20:45:59.999,52058.6633,727,26.237,15248.96852,0
18526,2025-04-09 20:46:00,581.01,581.1,580.79,580.93,170.653,2025-04-09 20:46:59.999,99148.99278,444,74.053,43024.38422,0
18527,2025-04-09 20:47:00,580.94,580.95,580.73,580.73,68.254,2025-04-09 20:47:59.999,39645.77019,334,16.105,9355.54958,0
18528,2025-04-09 20:48:00,580.72,581.09,580.7,580.97,66.072,2025-04-09 20:48:59.999,38380.36616,259,21.344,12398.53595,0
18529,2025-04-09 20:49:00,580.97,581.15,580.75,580.92,106.773,2025-04-09 20:49:59.999,62032.7828,665,32.841,19079.22606,0
18530,2025-04-09 20:50:00,580.91,581.3,580.8,581.12,83.291,2025-04-09 20:50:59.999,48399.10116,548,38.418,22324.01243,0
18531,2025-04-09 20:51:00,581.13,581.76,580.94,581.53,261.232,2025-04-09 20:51:59.999,151885.40747,822,145.624,84661.54896,0
18532,2025-04-09 20:52:00,581.53,581.9,581.52,581.55,112.662,2025-04-09 20:52:59.999,65541.71025,505,51.779,30121.77326,0
18533,2025-04-09 20:53:00,581.55,581.71,581.26,581.49,168.268,2025-04-09 20:53:59.999,97848.92824,574,60.735,35319.33932,0
18534,2025-04-09 20:54:00,581.49,581.49,581.25,581.46,196.47,2025-04-09 20:54:59.999,114216.19948,455,52.101,30288.26389,0
18535,2025-04-09 20:55:00,581.46,581.78,581.46,581.64,97.639,2025-04-09 20:55:59.999,56791.97789,446,49.844,28992.82178,0
18536,2025-04-09 20:56:00,581.65,581.65,581.4,581.42,65.092,2025-04-09 20:56:59.999,37851.79318,418,13.636,7929.61837,0
18537,2025-04-09 20:57:00,581.42,582.23,581.41,581.9,251.814,2025-04-09 20:57:59.999,146515.10072,951,211.366,122976.29746,0
18538,2025-04-09 20:58:00,581.91,582.77,581.91,582.31,136.696,2025-04-09 20:58:59.999,79627.83846,1023,90.591,52769.77545,0
18539,2025-04-09 20:59:00,582.31,583.06,582.16,582.58,292.216,2025-04-09 20:59:59.999,170283.63052,1365,178.716,104138.46851,0
18540,2025-04-09 21:00:00,582.58,583.4,582.51,583.3,159.274,2025-04-09 21:00:59.999,92848.10246,1399,121.035,70553.33175,0
18541,2025-04-09 21:01:00,583.31,583.56,582.6,582.75,258.742,2025-04-09 21:01:59.999,150866.57309,1365,134.508,78429.07969,0
18542,2025-04-09 21:02:00,582.76,583.56,582.76,583.21,120.564,2025-04-09 21:02:59.999,70318.25476,702,91.063,53108.42475,0
18543,2025-04-09 21:03:00,583.21,583.21,581.68,581.8,322.97,2025-04-09 21:03:59.999,188118.47097,1389,71.638,41704.90629,0
18544,2025-04-09 21:04:00,581.79,581.8,581.34,581.52,194.275,2025-04-09 21:04:59.999,112980.64336,904,130.868,76104.03865,0
18545,2025-04-09 21:05:00,581.52,581.52,580.86,580.86,187.534,2025-04-09 21:05:59.999,109004.66587,772,51.951,30193.30834,0
18546,2025-04-09 21:06:00,580.86,580.9,580.57,580.79,150.321,2025-04-09 21:06:59.999,87293.60802,737,121.827,70745.9006,0
18547,2025-04-09 21:07:00,580.79,581.62,580.79,581.46,120.05,2025-04-09 21:07:59.999,69775.59459,702,87.178,50666.73415,0
18548,2025-04-09 21:08:00,581.46,582.17,581.4,581.77,273.663,2025-04-09 21:08:59.999,159243.08255,1236,164.375,95655.68051,0
18549,2025-04-09 21:09:00,581.76,582.25,581.76,582.24,100.15,2025-04-09 21:09:59.999,58284.86448,408,78.203,45511.16211,0
18550,2025-04-09 21:10:00,582.24,582.86,582.24,582.82,291.655,2025-04-09 21:10:59.999,169913.38729,794,55.928,32581.75045,0
18551,2025-04-09 21:11:00,582.81,583.2,582.71,583.05,164.595,2025-04-09 21:11:59.999,95958.95861,1140,56.843,33137.92451,0
18552,2025-04-09 21:12:00,583.05,583.22,582.97,583.22,113.802,2025-04-09 21:12:59.999,66357.58802,584,67.243,39208.89955,0
18553,2025-04-09 21:13:00,583.22,583.23,582.73,582.98,127.084,2025-04-09 21:13:59.999,74075.46955,656,57.572,33555.26492,0
18554,2025-04-09 21:14:00,582.99,583.32,582.99,583.2,212.384,2025-04-09 21:14:59.999,123846.70631,657,117.59,68565.50258,0
18555,2025-04-09 21:15:00,583.2,583.4,582.53,582.53,136.656,2025-04-09 21:15:59.999,79680.2444,616,39.948,23297.05267,0
18556,2025-04-09 21:16:00,582.53,582.78,582.52,582.66,125.902,2025-04-09 21:16:59.999,73355.76737,577,107.046,62368.56084,0
18557,2025-04-09 21:17:00,582.66,582.76,582.5,582.6,172.657,2025-04-09 21:17:59.999,100585.04979,561,138.948,80943.78405,0
18558,2025-04-09 21:18:00,582.61,582.97,582.49,582.83,244.953,2025-04-09 21:18:59.999,142721.15529,675,125.458,73091.11934,0
18559,2025-04-09 21:19:00,582.83,582.97,582.33,582.63,414.85,2025-04-09 21:19:59.999,241711.14373,904,124.651,72629.82374,0
18560,2025-04-09 21:20:00,582.64,582.64,582.46,582.56,433.002,2025-04-09 21:20:59.999,252231.67065,910,318.699,185644.4078,0
18561,2025-04-09 21:21:00,582.57,582.76,582.57,582.76,43.778,2025-04-09 21:21:59.999,25507.32466,270,32.957,19202.05662,0
18562,2025-04-09 21:22:00,582.76,583.2,582.75,583.19,80.978,2025-04-09 21:22:59.999,47203.36583,359,77.152,44972.56738,0
18563,2025-04-09 21:23:00,583.19,583.64,583.09,583.53,463.942,2025-04-09 21:23:59.999,270690.18956,702,352.262,205535.29849,0
18564,2025-04-09 21:24:00,583.53,583.69,583.49,583.52,238.541,2025-04-09 21:24:59.999,139201.83356,558,173.17,101051.3888,0
18565,2025-04-09 21:25:00,583.51,584.26,583.36,584.26,544.44,2025-04-09 21:25:59.999,317873.62978,1150,482.393,281655.12446,0
18566,2025-04-09 21:26:00,584.26,584.83,584.26,584.83,172.688,2025-04-09 21:26:59.999,100950.91065,658,160.561,93860.45915,0
18567,2025-04-09 21:27:00,584.82,584.83,584.16,584.28,429.812,2025-04-09 21:27:59.999,251185.45967,881,152.262,88980.11781,0
18568,2025-04-09 21:28:00,584.28,584.37,584.28,584.37,107.794,2025-04-09 21:28:59.999,62985.14877,285,92.335,53952.30901,0
18569,2025-04-09 21:29:00,584.37,584.58,584.36,584.41,127.348,2025-04-09 21:29:59.999,74427.97293,385,99.117,57927.04951,0
18570,2025-04-09 21:30:00,584.41,584.41,583.54,583.55,95.848,2025-04-09 21:30:59.999,55971.55948,703,37.055,21638.08018,0
18571,2025-04-09 21:31:00,583.54,583.55,582.9,583.13,268.796,2025-04-09 21:31:59.999,156768.43023,747,107.593,62733.83256,0
18572,2025-04-09 21:32:00,583.13,583.14,582.16,582.32,341.317,2025-04-09 21:32:59.999,198862.57668,684,66.451,38720.83222,0
18573,2025-04-09 21:33:00,582.32,582.32,581.82,582.09,381.235,2025-04-09 21:33:59.999,221868.18413,747,254.246,147959.84742,0
18574,2025-04-09 21:34:00,582.08,582.54,581.91,582.54,365.618,2025-04-09 21:34:59.999,212822.80379,953,240.162,139794.9256,0
18575,2025-04-09 21:35:00,582.54,582.8,582.49,582.71,153.727,2025-04-09 21:35:59.999,89565.08471,432,90.953,52995.35023,0
18576,2025-04-09 21:36:00,582.71,582.71,582.0,582.0,169.394,2025-04-09 21:36:59.999,98649.02957,587,84.374,49130.44189,0
18577,2025-04-09 21:37:00,582.0,582.0,581.91,582.0,29.933,2025-04-09 21:37:59.999,17419.81356,155,14.934,8690.81907,0
18578,2025-04-09 21:38:00,582.0,582.14,581.96,581.97,63.591,2025-04-09 21:38:59.999,37010.52205,291,34.765,20233.87697,0
18579,2025-04-09 21:39:00,581.97,582.22,581.86,582.22,345.209,2025-04-09 21:39:59.999,200903.18086,2611,287.293,167193.20276,0
18580,2025-04-09 21:40:00,582.22,582.39,582.22,582.39,92.811,2025-04-09 21:40:59.999,54043.80646,1349,65.806,38319.01418,0
18581,2025-04-09 21:41:00,582.39,582.75,582.39,582.67,59.078,2025-04-09 21:41:59.999,34421.85843,325,40.565,23634.08062,0
18582,2025-04-09 21:42:00,582.68,582.68,582.44,582.47,54.231,2025-04-09 21:42:59.999,31591.02899,209,29.773,17342.15029,0
18583,2025-04-09 21:43:00,582.48,582.48,581.99,582.0,541.587,2025-04-09 21:43:59.999,315289.16219,511,280.771,163441.09027,0
18584,2025-04-09 21:44:00,581.99,582.0,581.96,581.96,184.215,2025-04-09 21:44:59.999,107212.76948,161,168.337,97972.003,0
18585,2025-04-09 21:45:00,581.97,581.97,581.82,581.96,52.188,2025-04-09 21:45:59.999,30370.01288,262,19.08,11103.61001,0
18586,2025-04-09 21:46:00,581.95,582.1,581.94,582.09,63.212,2025-04-09 21:46:59.999,36789.30905,257,26.524,15437.25941,0
18587,2025-04-09 21:47:00,582.1,582.1,581.99,582.0,137.851,2025-04-09 21:47:59.999,80229.94668,172,87.493,50920.9379,0
18588,2025-04-09 21:48:00,582.0,582.8,581.99,582.8,151.999,2025-04-09 21:48:59.999,88498.13712,478,138.539,80655.79683,0
18589,2025-04-09 21:49:00,582.79,582.8,582.6,582.69,32.666,2025-04-09 21:49:59.999,19035.1891,258,23.824,13883.06914,0
18590,2025-04-09 21:50:00,582.7,582.73,582.64,582.64,29.833,2025-04-09 21:50:59.999,17383.60995,179,15.23,8874.58961,0
18591,2025-04-09 21:51:00,582.65,583.17,582.46,582.71,802.395,2025-04-09 21:51:59.999,467690.38036,667,719.307,419269.80677,0
18592,2025-04-09 21:52:00,582.71,583.44,582.57,583.44,136.97,2025-04-09 21:52:59.999,79840.35478,594,105.751,61644.12828,0
18593,2025-04-09 21:53:00,583.44,583.93,583.3,583.57,687.402,2025-04-09 21:53:59.999,401250.10467,498,630.186,367867.68192,0
18594,2025-04-09 21:54:00,583.58,584.05,583.57,583.99,138.112,2025-04-09 21:54:59.999,80643.99607,664,54.442,31786.5816,0
18595,2025-04-09 21:55:00,584.0,584.16,583.99,584.16,26.67,2025-04-09 21:55:59.999,15576.72231,240,22.143,12932.74254,0
18596,2025-04-09 21:56:00,584.16,584.3,584.03,584.03,94.898,2025-04-09 21:56:59.999,55439.99388,399,46.971,27441.07893,0
18597,2025-04-09 21:57:00,584.03,584.04,583.59,583.65,44.142,2025-04-09 21:57:59.999,25767.26323,372,15.116,8822.58481,0
18598,2025-04-09 21:58:00,583.66,584.07,583.66,583.91,67.263,2025-04-09 21:58:59.999,39279.09829,327,29.186,17041.54544,0
18599,2025-04-09 21:59:00,583.91,583.91,583.6,583.89,31.251,2025-04-09 21:59:59.999,18243.70677,334,17.373,10142.33457,0
18600,2025-04-09 22:00:00,583.89,584.62,583.8,584.41,227.037,2025-04-09 22:00:59.999,132670.71104,1083,144.172,84245.7715,0
18601,2025-04-09 22:01:00,584.4,584.4,584.24,584.26,24.815,2025-04-09 22:01:59.999,14499.75593,259,16.197,9464.01509,0
18602,2025-04-09 22:02:00,584.26,584.5,583.6,583.66,96.145,2025-04-09 22:02:59.999,56157.97521,743,46.47,27148.26947,0
18603,2025-04-09 22:03:00,583.66,584.54,583.65,584.0,168.017,2025-04-09 22:03:59.999,98164.22279,657,131.684,76933.2107,0
18604,2025-04-09 22:04:00,584.0,584.1,583.72,583.86,227.357,2025-04-09 22:04:59.999,132761.93984,582,99.082,57851.82307,0
18605,2025-04-09 22:05:00,583.87,583.97,583.37,583.38,230.226,2025-04-09 22:05:59.999,134363.67382,778,109.728,64036.15807,0
18606,2025-04-09 22:06:00,583.38,583.67,583.14,583.59,114.651,2025-04-09 22:06:59.999,66883.74811,706,62.606,36521.52653,0
18607,2025-04-09 22:07:00,583.59,584.2,583.58,584.13,95.265,2025-04-09 22:07:59.999,55632.10435,489,45.732,26701.88084,0
18608,2025-04-09 22:08:00,584.13,584.34,583.8,583.92,94.433,2025-04-09 22:08:59.999,55164.17336,488,55.042,32156.75775,0
18609,2025-04-09 22:09:00,583.93,583.93,583.44,583.82,79.425,2025-04-09 22:09:59.999,46359.02596,479,31.508,18388.79314,0
18610,2025-04-09 22:10:00,583.82,583.82,583.64,583.72,38.023,2025-04-09 22:10:59.999,22194.99308,258,17.043,9948.31257,0
18611,2025-04-09 22:11:00,583.72,583.72,583.55,583.61,77.993,2025-04-09 22:11:59.999,45517.93931,390,48.174,28114.95105,0
18612,2025-04-09 22:12:00,583.61,583.77,583.51,583.51,112.594,2025-04-09 22:12:59.999,65714.05079,508,85.203,49727.511,0
18613,2025-04-09 22:13:00,583.5,583.5,582.82,582.86,163.957,2025-04-09 22:13:59.999,95613.21811,662,43.947,25628.85561,0
18614,2025-04-09 22:14:00,582.85,582.86,582.0,582.75,573.035,2025-04-09 22:14:59.999,333713.54753,879,74.144,43192.59962,0
18615,2025-04-09 22:15:00,582.74,583.2,582.74,583.12,118.558,2025-04-09 22:15:59.999,69121.73165,573,81.035,47241.84553,0
18616,2025-04-09 22:16:00,583.13,583.46,583.1,583.1,93.287,2025-04-09 22:16:59.999,54416.97338,572,53.957,31475.42289,0
18617,2025-04-09 22:17:00,583.11,583.39,583.07,583.27,42.966,2025-04-09 22:17:59.999,25059.24489,450,22.934,13375.07153,0
18618,2025-04-09 22:18:00,583.27,583.87,583.27,583.63,169.317,2025-04-09 22:18:59.999,98819.60783,872,108.682,63426.00881,0
18619,2025-04-09 22:19:00,583.63,583.8,583.52,583.52,35.765,2025-04-09 22:19:59.999,20875.53497,298,22.685,13240.11278,0
18620,2025-04-09 22:20:00,583.51,583.52,583.34,583.4,35.519,2025-04-09 22:20:59.999,20723.62114,349,11.789,6878.34981,0
18621,2025-04-09 22:21:00,583.4,583.66,583.07,583.08,75.498,2025-04-09 22:21:59.999,44041.75177,749,41.018,23928.87406,0
18622,2025-04-09 22:22:00,583.07,583.45,582.81,583.27,138.594,2025-04-09 22:22:59.999,80830.82094,687,66.403,38723.65185,0
18623,2025-04-09 22:23:00,583.28,583.47,583.12,583.12,53.639,2025-04-09 22:23:59.999,31293.29981,476,11.404,6652.60018,0
18624,2025-04-09 22:24:00,583.11,583.4,583.11,583.26,58.561,2025-04-09 22:24:59.999,34157.63366,364,34.912,20362.48918,0
18625,2025-04-09 22:25:00,583.27,584.0,583.27,583.86,58.52,2025-04-09 22:25:59.999,34159.80313,663,42.473,24789.80803,0
18626,2025-04-09 22:26:00,583.85,583.98,583.83,583.95,87.351,2025-04-09 22:26:59.999,51006.42995,365,52.285,30529.90916,0
18627,2025-04-09 22:27:00,583.95,584.17,583.7,583.7,94.859,2025-04-09 22:27:59.999,55399.66292,524,61.694,36030.63754,0
18628,2025-04-09 22:28:00,583.71,583.71,583.4,583.46,52.913,2025-04-09 22:28:59.999,30880.66584,478,15.95,9307.64116,0
18629,2025-04-09 22:29:00,583.45,583.95,583.45,583.95,37.493,2025-04-09 22:29:59.999,21885.95587,462,21.747,12693.75923,0
18630,2025-04-09 22:30:00,583.95,584.17,583.76,583.77,149.354,2025-04-09 22:30:59.999,87227.83853,708,94.876,55410.17533,0
18631,2025-04-09 22:31:00,583.76,584.37,583.24,584.01,1144.703,2025-04-09 22:31:59.999,668294.49529,1169,1028.459,600418.84007,0
18632,2025-04-09 22:32:00,584.01,584.1,583.8,583.82,105.664,2025-04-09 22:32:59.999,61702.68049,564,42.695,24930.79736,0
18633,2025-04-09 22:33:00,583.82,583.82,583.57,583.75,59.258,2025-04-09 22:33:59.999,34588.01542,357,31.552,18415.57828,0
18634,2025-04-09 22:34:00,583.75,583.76,583.2,583.59,78.111,2025-04-09 22:34:59.999,45580.79508,586,28.465,16608.10068,0
18635,2025-04-09 22:35:00,583.59,583.78,583.54,583.55,119.352,2025-04-09 22:35:59.999,69664.16031,401,34.273,20004.12433,0
18636,2025-04-09 22:36:00,583.54,583.54,582.98,582.99,72.299,2025-04-09 22:36:59.999,42161.41277,558,21.264,12400.30764,0
18637,2025-04-09 22:37:00,582.99,583.07,582.89,582.89,134.701,2025-04-09 22:37:59.999,78526.52105,347,28.846,16816.44155,0
18638,2025-04-09 22:38:00,582.89,582.98,582.85,582.86,29.576,2025-04-09 22:38:59.999,17241.59936,248,19.682,11473.76906,0
18639,2025-04-09 22:39:00,582.86,582.97,582.72,582.87,71.477,2025-04-09 22:39:59.999,41659.53937,360,27.154,15826.45988,0
18640,2025-04-09 22:40:00,582.87,582.87,582.26,582.32,96.176,2025-04-09 22:40:59.999,56027.7725,529,41.061,23916.45309,0
18641,2025-04-09 22:41:00,582.33,582.57,582.14,582.22,251.25,2025-04-09 22:41:59.999,146335.72097,615,68.227,39734.95427,0
18642,2025-04-09 22:42:00,582.21,582.22,581.99,582.15,122.788,2025-04-09 22:42:59.999,71472.59108,401,44.156,25703.02795,0
18643,2025-04-09 22:43:00,582.15,582.3,582.07,582.3,65.626,2025-04-09 22:43:59.999,38204.66184,391,51.404,29925.33912,0
18644,2025-04-09 22:44:00,582.29,582.29,582.1,582.2,85.029,2025-04-09 22:44:59.999,49501.56931,338,62.827,36575.21258,0
18645,2025-04-09 22:45:00,582.2,582.33,582.1,582.11,47.151,2025-04-09 22:45:59.999,27455.69685,336,24.867,14480.01274,0
18646,2025-04-09 22:46:00,582.1,582.25,582.0,582.2,57.585,2025-04-09 22:46:59.999,33522.12851,434,30.435,17716.60323,0
18647,2025-04-09 22:47:00,582.2,582.2,582.0,582.2,58.718,2025-04-09 22:47:59.999,34180.7589,315,28.031,16316.26185,0
18648,2025-04-09 22:48:00,582.2,582.3,582.01,582.1,38.47,2025-04-09 22:48:59.999,22394.6792,362,20.669,12031.8831,0
18649,2025-04-09 22:49:00,582.1,582.17,582.04,582.12,30.51,2025-04-09 22:49:59.999,17760.9089,241,14.541,8464.58887,0
18650,2025-04-09 22:50:00,582.11,582.27,582.01,582.16,41.811,2025-04-09 22:50:59.999,24340.32318,325,17.803,10364.32417,0
18651,2025-04-09 22:51:00,582.15,582.21,581.9,582.0,106.797,2025-04-09 22:51:59.999,62161.79028,446,62.995,36665.71393,0
18652,2025-04-09 22:52:00,582.01,582.01,582.0,582.0,14.177,2025-04-09 22:52:59.999,8251.07483,128,6.083,3540.36683,0
18653,2025-04-09 22:53:00,582.0,582.3,581.92,582.3,59.064,2025-04-09 22:53:59.999,34378.6281,295,37.307,21714.20788,0
18654,2025-04-09 22:54:00,582.29,582.6,582.29,582.34,50.6,2025-04-09 22:54:59.999,29472.81103,387,29.249,17037.28677,0
18655,2025-04-09 22:55:00,582.33,582.6,582.23,582.3,75.031,2025-04-09 22:55:59.999,43697.32221,452,21.671,12621.10559,0
18656,2025-04-09 22:56:00,582.29,582.46,581.93,582.46,98.571,2025-04-09 22:56:59.999,57382.59123,629,54.702,31843.80801,0
18657,2025-04-09 22:57:00,582.45,582.62,582.31,582.31,126.774,2025-04-09 22:57:59.999,73840.98431,446,45.015,26222.19705,0
18658,2025-04-09 22:58:00,582.3,582.37,582.3,582.37,8.358,2025-04-09 22:58:59.999,4867.1367,123,6.725,3916.2126,0
18659,2025-04-09 22:59:00,582.37,582.6,582.37,582.59,14.906,2025-04-09 22:59:59.999,8682.875,169,11.895,6928.77755,0
18660,2025-04-09 23:00:00,582.59,582.85,582.55,582.69,112.292,2025-04-09 23:00:59.999,65430.33643,574,56.433,32882.49389,0
18661,2025-04-09 23:01:00,582.69,582.78,582.29,582.67,240.862,2025-04-09 23:01:59.999,140331.23641,611,209.122,121840.44762,0
18662,2025-04-09 23:02:00,582.66,582.66,582.1,582.11,62.385,2025-04-09 23:02:59.999,36329.95129,377,19.721,11484.06882,0
18663,2025-04-09 23:03:00,582.1,582.18,581.8,581.99,180.595,2025-04-09 23:03:59.999,105109.48852,473,94.085,54762.07594,0
18664,2025-04-09 23:04:00,581.99,582.0,581.81,581.81,51.637,2025-04-09 23:04:59.999,30049.05068,262,20.589,11981.80592,0
18665,2025-04-09 23:05:00,581.81,581.9,581.68,581.9,128.976,2025-04-09 23:05:59.999,75041.45021,498,30.016,17463.92875,0
18666,2025-04-09 23:06:00,581.89,582.18,581.89,581.9,43.344,2025-04-09 23:06:59.999,25226.97833,369,23.917,13920.25245,0
18667,2025-04-09 23:07:00,581.91,581.93,581.66,581.74,68.449,2025-04-09 23:07:59.999,39824.0158,243,44.228,25733.06789,0
18668,2025-04-09 23:08:00,581.74,582.3,581.73,582.3,82.403,2025-04-09 23:08:59.999,47952.48864,298,63.91,37191.27931,0
18669,2025-04-09 23:09:00,582.29,582.4,582.11,582.39,69.294,2025-04-09 23:09:59.999,40349.76389,271,46.894,27305.80086,0
18670,2025-04-09 23:10:00,582.4,582.56,582.31,582.32,37.921,2025-04-09 23:10:59.999,22086.45344,235,16.127,9392.97191,0
18671,2025-04-09 23:11:00,582.31,582.32,582.13,582.14,82.608,2025-04-09 23:11:59.999,48096.50304,311,37.015,21549.78035,0
18672,2025-04-09 23:12:00,582.13,582.22,582.13,582.17,26.103,2025-04-09 23:12:59.999,15196.56116,153,16.022,9327.39514,0
18673,2025-04-09 23:13:00,582.18,582.29,582.05,582.25,321.369,2025-04-09 23:13:59.999,187094.21429,612,57.385,33405.15719,0
18674,2025-04-09 23:14:00,582.26,582.46,582.16,582.16,86.606,2025-04-09 23:14:59.999,50431.30223,414,41.999,24457.04125,0
18675,2025-04-09 23:15:00,582.16,582.25,582.03,582.25,119.066,2025-04-09 23:15:59.999,69307.88175,392,58.647,34137.41967,0
18676,2025-04-09 23:16:00,582.26,582.26,581.91,582.06,219.435,2025-04-09 23:16:59.999,127718.39452,514,142.361,82856.30381,0
18677,2025-04-09 23:17:00,582.06,582.5,582.0,582.5,236.005,2025-04-09 23:17:59.999,137385.92249,540,130.432,75933.06409,0
18678,2025-04-09 23:18:00,582.5,582.5,582.4,582.44,18.639,2025-04-09 23:18:59.999,10856.15678,132,12.152,7077.80901,0
18679,2025-04-09 23:19:00,582.44,582.44,582.12,582.24,42.412,2025-04-09 23:19:59.999,24693.64737,246,8.948,5209.13436,0
18680,2025-04-09 23:20:00,582.24,582.56,581.4,582.56,891.621,2025-04-09 23:20:59.999,518853.97349,1159,309.484,180159.09645,0
18681,2025-04-09 23:21:00,582.56,582.93,582.55,582.7,92.962,2025-04-09 23:21:59.999,54173.70025,417,76.521,44590.68258,0
18682,2025-04-09 23:22:00,582.71,582.8,582.6,582.66,58.332,2025-04-09 23:22:59.999,33988.28569,261,36.417,21218.45838,0
18683,2025-04-09 23:23:00,582.66,582.66,582.57,582.6,52.724,2025-04-09 23:23:59.999,30717.81723,154,6.714,3911.78134,0
18684,2025-04-09 23:24:00,582.61,582.81,582.6,582.8,57.867,2025-04-09 23:24:59.999,33721.05656,331,39.389,22952.33405,0
18685,2025-04-09 23:25:00,582.8,583.0,582.76,582.79,91.901,2025-04-09 23:25:59.999,53569.71491,392,56.411,32883.42868,0
18686,2025-04-09 23:26:00,582.79,583.0,582.79,583.0,45.409,2025-04-09 23:26:59.999,26469.77741,330,22.181,12929.77236,0
18687,2025-04-09 23:27:00,582.99,583.0,582.99,583.0,34.433,2025-04-09 23:27:59.999,20074.35498,90,26.031,15176.073,0
18688,2025-04-09 23:28:00,583.0,583.07,582.91,583.06,46.844,2025-04-09 23:28:59.999,27308.94528,275,19.474,11353.0473,0
18689,2025-04-09 23:29:00,583.07,583.2,583.02,583.19,197.101,2025-04-09 23:29:59.999,114926.97217,405,180.055,104986.85266,0
18690,2025-04-09 23:30:00,583.19,583.38,583.05,583.16,95.406,2025-04-09 23:30:59.999,55638.89839,631,54.851,31986.29423,0
18691,2025-04-09 23:31:00,583.17,583.24,582.89,582.89,306.448,2025-04-09 23:31:59.999,178694.5822,349,30.562,17822.31223,0
18692,2025-04-09 23:32:00,582.9,583.05,582.8,582.99,17.871,2025-04-09 23:32:59.999,10417.59787,230,9.154,5335.79161,0
18693,2025-04-09 23:33:00,583.0,583.18,582.91,582.92,92.607,2025-04-09 23:33:59.999,53998.67907,267,22.578,13164.95913,0
18694,2025-04-09 23:34:00,582.91,583.07,582.8,583.07,42.813,2025-04-09 23:34:59.999,24957.29139,234,18.43,10743.41946,0
18695,2025-04-09 23:35:00,583.08,583.08,583.07,583.08,10.618,2025-04-09 23:35:59.999,6191.1061,95,6.884,4013.92272,0
18696,2025-04-09 23:36:00,583.08,583.16,582.6,582.61,51.728,2025-04-09 23:36:59.999,30159.09482,326,18.833,10981.50238,0
18697,2025-04-09 23:37:00,582.6,582.61,582.23,582.35,98.475,2025-04-09 23:37:59.999,57352.10902,392,28.767,16753.17349,0
18698,2025-04-09 23:38:00,582.36,583.16,582.35,583.02,136.76,2025-04-09 23:38:59.999,79705.57895,470,87.675,51091.77278,0
18699,2025-04-09 23:39:00,583.02,583.16,582.76,583.11,27.569,2025-04-09 23:39:59.999,16072.59047,344,12.095,7051.48426,0
18700,2025-04-09 23:40:00,583.11,583.11,582.75,582.78,65.18,2025-04-09 23:40:59.999,37993.74684,503,35.639,20773.97189,0
18701,2025-04-09 23:41:00,582.77,582.9,582.76,582.9,13.696,2025-04-09 23:41:59.999,7981.69249,98,6.726,3919.82341,0
18702,2025-04-09 23:42:00,582.9,583.0,582.86,583.0,109.041,2025-04-09 23:42:59.999,63561.85213,236,62.188,36249.33283,0
18703,2025-04-09 23:43:00,583.0,583.0,582.88,582.89,43.202,2025-04-09 23:43:59.999,25184.76937,252,21.641,12615.75231,0
18704,2025-04-09 23:44:00,582.89,583.08,582.89,583.08,11.403,2025-04-09 23:44:59.999,6647.75719,218,4.331,2524.88997,0
18705,2025-04-09 23:45:00,583.09,583.09,582.81,582.83,93.62,2025-04-09 23:45:59.999,54574.56272,395,8.877,5174.47338,0
18706,2025-04-09 23:46:00,582.83,582.9,582.76,582.76,28.916,2025-04-09 23:46:59.999,16852.40063,227,20.207,11776.65994,0
18707,2025-04-09 23:47:00,582.77,582.77,582.36,582.36,95.064,2025-04-09 23:47:59.999,55390.24519,282,4.699,2737.87647,0
18708,2025-04-09 23:48:00,582.36,582.36,582.2,582.2,28.728,2025-04-09 23:48:59.999,16727.25002,180,13.173,7670.79039,0
18709,2025-04-09 23:49:00,582.21,582.23,582.2,582.22,15.506,2025-04-09 23:49:59.999,9027.90156,85,2.824,1644.19002,0
18710,2025-04-09 23:50:00,582.23,582.33,582.04,582.04,57.588,2025-04-09 23:50:59.999,33527.9384,418,26.571,15469.93782,0
18711,2025-04-09 23:51:00,582.04,582.42,582.03,582.2,133.314,2025-04-09 23:51:59.999,77615.22926,492,90.276,52558.63789,0
18712,2025-04-09 23:52:00,582.21,582.21,582.03,582.15,59.33,2025-04-09 23:52:59.999,34535.94926,335,33.612,19564.93105,0
18713,2025-04-09 23:53:00,582.14,582.23,582.14,582.19,140.14,2025-04-09 23:53:59.999,81585.58502,257,63.793,37137.81616,0
18714,2025-04-09 23:54:00,582.18,582.66,582.18,582.66,33.948,2025-04-09 23:54:59.999,19770.12454,318,24.958,14534.44524,0
18715,2025-04-09 23:55:00,582.66,582.7,582.3,582.3,53.069,2025-04-09 23:55:59.999,30914.95278,292,8.213,4784.40498,0
18716,2025-04-09 23:56:00,582.31,582.79,582.23,582.7,95.197,2025-04-09 23:56:59.999,55456.99369,434,85.351,49721.44067,0
18717,2025-04-09 23:57:00,582.7,582.7,582.34,582.38,116.153,2025-04-09 23:57:59.999,67649.42497,388,7.856,4575.94215,0
18718,2025-04-09 23:58:00,582.38,582.67,582.25,582.67,56.382,2025-04-09 23:58:59.999,32835.58685,309,48.412,28194.23269,0
18719,2025-04-09 23:59:00,582.68,582.68,582.32,582.32,44.903,2025-04-09 23:59:59.999,26158.12057,282,14.514,8454.20741,0
18720,2025-04-10 00:00:00,582.32,582.51,582.1,582.39,226.558,2025-04-10 00:00:59.999,131917.91051,1001,146.505,85305.98809,0
18721,2025-04-10 00:01:00,582.39,582.45,581.94,582.21,129.325,2025-04-10 00:01:59.999,75278.76422,660,73.73,42914.89747,0
18722,2025-04-10 00:02:00,582.21,582.21,581.9,582.0,57.611,2025-04-10 00:02:59.999,33528.37004,324,33.16,19297.74998,0
18723,2025-04-10 00:03:00,581.99,582.0,581.52,581.88,66.056,2025-04-10 00:03:59.999,38430.40133,599,31.397,18265.50048,0
18724,2025-04-10 00:04:00,581.88,582.07,581.71,581.89,59.123,2025-04-10 00:04:59.999,34405.22018,536,35.12,20437.9985,0
18725,2025-04-10 00:05:00,581.9,582.09,581.7,581.85,459.088,2025-04-10 00:05:59.999,267168.14126,752,208.654,121425.10288,0
18726,2025-04-10 00:06:00,581.85,581.85,581.53,581.84,219.817,2025-04-10 00:06:59.999,127867.7291,497,125.551,73034.65703,0
18727,2025-04-10 00:07:00,581.83,581.84,581.41,581.76,454.057,2025-04-10 00:07:59.999,264114.9373,783,148.249,86221.68461,0
18728,2025-04-10 00:08:00,581.75,581.98,581.35,581.98,367.695,2025-04-10 00:08:59.999,213857.18392,762,321.206,186819.41668,0
18729,2025-04-10 00:09:00,581.98,581.98,581.27,581.27,214.464,2025-04-10 00:09:59.999,124751.91434,569,23.177,13482.27892,0
18730,2025-04-10 00:10:00,581.27,581.27,581.07,581.14,153.777,2025-04-10 00:10:59.999,89367.51737,616,106.023,61614.63145,0
18731,2025-04-10 00:11:00,581.14,581.3,580.76,580.77,184.908,2025-04-10 00:11:59.999,107446.27642,709,39.609,23017.69436,0
18732,2025-04-10 00:12:00,580.77,581.02,580.76,580.88,250.298,2025-04-10 00:12:59.999,145394.90262,565,109.418,63553.38212,0
18733,2025-04-10 00:13:00,580.88,580.94,580.64,580.65,186.775,2025-04-10 00:13:59.999,108484.34016,454,64.926,37711.2071,0
18734,2025-04-10 00:14:00,580.65,580.65,580.19,580.29,281.981,2025-04-10 00:14:59.999,163680.62806,731,43.404,25188.92299,0
18735,2025-04-10 00:15:00,580.29,580.78,580.23,580.75,232.659,2025-04-10 00:15:59.999,135034.41178,510,122.213,70940.23143,0
18736,2025-04-10 00:16:00,580.75,580.86,580.16,580.16,60.518,2025-04-10 00:16:59.999,35130.88981,531,25.494,14799.46431,0
18737,2025-04-10 00:17:00,580.16,580.16,579.86,580.09,160.999,2025-04-10 00:17:59.999,93379.79047,599,12.933,7500.52501,0
18738,2025-04-10 00:18:00,580.1,580.32,579.83,579.83,106.997,2025-04-10 00:18:59.999,62068.2562,526,26.456,15345.70631,0
18739,2025-04-10 00:19:00,579.83,580.2,579.82,580.2,104.359,2025-04-10 00:19:59.999,60530.44549,312,42.671,24749.7886,0
18740,2025-04-10 00:20:00,580.2,580.55,580.1,580.45,231.27,2025-04-10 00:20:59.999,134224.85305,689,125.297,72714.45537,0
18741,2025-04-10 00:21:00,580.45,580.55,580.31,580.37,82.792,2025-04-10 00:21:59.999,48056.40015,427,24.625,14291.4889,0
18742,2025-04-10 00:22:00,580.38,580.38,580.0,580.08,56.193,2025-04-10 00:22:59.999,32602.43735,457,13.486,7823.38936,0
18743,2025-04-10 00:23:00,580.08,580.38,580.08,580.38,23.882,2025-04-10 00:23:59.999,13857.11742,226,15.742,9133.84423,0
18744,2025-04-10 00:24:00,580.37,580.47,580.12,580.42,73.573,2025-04-10 00:24:59.999,42698.12611,509,33.642,19523.01525,0
18745,2025-04-10 00:25:00,580.42,580.53,580.11,580.11,204.243,2025-04-10 00:25:59.999,118552.15507,661,27.475,15944.8256,0
18746,2025-04-10 00:26:00,580.12,580.12,580.0,580.09,27.523,2025-04-10 00:26:59.999,15965.41158,193,13.875,8048.63769,0
18747,2025-04-10 00:27:00,580.09,580.2,579.92,580.19,49.908,2025-04-10 00:27:59.999,28948.70215,315,25.401,14732.74672,0
18748,2025-04-10 00:28:00,580.2,580.2,579.9,579.91,58.701,2025-04-10 00:28:59.999,34047.80179,345,31.42,18222.03688,0
18749,2025-04-10 00:29:00,579.91,580.04,579.66,579.7,56.626,2025-04-10 00:29:59.999,32836.84778,468,24.773,14366.62332,0
18750,2025-04-10 00:30:00,579.71,579.9,579.22,579.32,443.12,2025-04-10 00:30:59.999,256819.87741,1182,225.4,130615.68149,0
18751,2025-04-10 00:31:00,579.32,579.6,579.25,579.31,100.545,2025-04-10 00:31:59.999,58261.18294,547,34.331,19890.18074,0
18752,2025-04-10 00:32:00,579.31,579.38,579.2,579.24,91.854,2025-04-10 00:32:59.999,53210.58263,433,30.963,17936.85594,0
18753,2025-04-10 00:33:00,579.25,579.26,578.74,578.83,348.158,2025-04-10 00:33:59.999,201574.34083,611,69.98,40509.88908,0
18754,2025-04-10 00:34:00,578.82,579.19,578.82,579.19,61.306,2025-04-10 00:34:59.999,35498.79699,420,49.469,28644.5986,0
18755,2025-04-10 00:35:00,579.18,579.36,578.6,578.89,79.264,2025-04-10 00:35:59.999,45890.47182,683,36.844,21329.6269,0
18756,2025-04-10 00:36:00,578.9,579.11,578.8,578.8,76.112,2025-04-10 00:36:59.999,44068.69194,563,43.318,25080.29921,0
18757,2025-04-10 00:37:00,578.81,579.01,578.67,578.86,170.864,2025-04-10 00:37:59.999,98910.83657,560,130.942,75802.93164,0
18758,2025-04-10 00:38:00,578.86,578.89,578.37,578.59,85.034,2025-04-10 00:38:59.999,49208.59737,699,44.531,25773.30145,0
18759,2025-04-10 00:39:00,578.6,578.73,578.31,578.41,51.435,2025-04-10 00:39:59.999,29756.15045,422,24.835,14367.98763,0
18760,2025-04-10 00:40:00,578.41,578.57,578.25,578.3,83.066,2025-04-10 00:40:59.999,48043.13496,615,43.424,25115.85213,0
18761,2025-04-10 00:41:00,578.3,578.3,577.15,577.18,409.334,2025-04-10 00:41:59.999,236406.72121,1457,122.335,70651.10776,0
18762,2025-04-10 00:42:00,577.18,577.37,576.97,577.17,281.089,2025-04-10 00:42:59.999,162235.88347,946,83.566,48230.39033,0
18763,2025-04-10 00:43:00,577.16,577.41,577.0,577.41,177.39,2025-04-10 00:43:59.999,102378.28666,621,91.196,52633.18353,0
18764,2025-04-10 00:44:00,577.42,577.43,577.0,577.29,100.602,2025-04-10 00:44:59.999,58075.3835,449,38.046,21963.02975,0
18765,2025-04-10 00:45:00,577.29,577.67,577.29,577.42,54.859,2025-04-10 00:45:59.999,31681.92063,510,33.724,19475.54143,0
18766,2025-04-10 00:46:00,577.43,578.2,577.42,577.79,391.969,2025-04-10 00:46:59.999,226511.89594,847,318.556,184085.22598,0
18767,2025-04-10 00:47:00,577.8,578.48,577.79,578.48,58.067,2025-04-10 00:47:59.999,33574.06331,423,50.201,29025.27659,0
18768,2025-04-10 00:48:00,578.48,578.94,578.48,578.52,69.022,2025-04-10 00:48:59.999,39947.0406,726,41.378,23946.51977,0
18769,2025-04-10 00:49:00,578.53,578.53,577.81,577.94,61.387,2025-04-10 00:49:59.999,35485.44522,572,19.657,11363.22261,0
18770,2025-04-10 00:50:00,577.95,577.95,577.6,577.6,89.553,2025-04-10 00:50:59.999,51737.90053,474,12.239,7070.34185,0
18771,2025-04-10 00:51:00,577.61,577.98,577.51,577.91,72.503,2025-04-10 00:51:59.999,41893.01083,565,50.435,29142.19174,0
18772,2025-04-10 00:52:00,577.91,578.17,577.54,577.7,420.56,2025-04-10 00:52:59.999,243014.59402,706,46.38,26800.91265,0
18773,2025-04-10 00:53:00,577.69,578.16,577.68,578.16,201.084,2025-04-10 00:53:59.999,116200.0441,566,154.107,89058.05786,0
18774,2025-04-10 00:54:00,578.16,578.46,577.97,578.31,58.511,2025-04-10 00:54:59.999,33831.5788,605,36.821,21289.91722,0
18775,2025-04-10 00:55:00,578.31,578.64,578.27,578.6,50.849,2025-04-10 00:55:59.999,29419.41417,337,16.843,9743.30771,0
18776,2025-04-10 00:56:00,578.6,579.13,578.43,579.13,51.598,2025-04-10 00:56:59.999,29863.31589,582,38.403,22228.1895,0
18777,2025-04-10 00:57:00,579.13,579.2,579.0,579.05,42.919,2025-04-10 00:57:59.999,24855.90607,318,13.736,7954.92736,0
18778,2025-04-10 00:58:00,579.05,579.38,579.05,579.35,99.931,2025-04-10 00:58:59.999,57888.49624,457,68.486,39672.73659,0
18779,2025-04-10 00:59:00,579.34,579.44,579.12,579.25,119.014,2025-04-10 00:59:59.999,68939.49814,533,61.619,35695.54462,0
18780,2025-04-10 01:00:00,579.25,579.54,579.11,579.48,79.867,2025-04-10 01:00:59.999,46266.56609,648,41.406,23987.43911,0
18781,2025-04-10 01:01:00,579.48,579.48,578.93,579.42,62.016,2025-04-10 01:01:59.999,35924.69855,742,40.571,23503.0665,0
18782,2025-04-10 01:02:00,579.43,579.92,579.43,579.64,74.069,2025-04-10 01:02:59.999,42941.25156,686,57.082,33092.16873,0
18783,2025-04-10 01:03:00,579.65,579.65,578.68,578.73,43.331,2025-04-10 01:03:59.999,25089.81326,618,8.508,4926.24594,0
18784,2025-04-10 01:04:00,578.73,579.24,578.73,579.24,69.286,2025-04-10 01:04:59.999,40114.35903,379,50.372,29163.89133,0
18785,2025-04-10 01:05:00,579.23,579.4,579.1,579.4,95.325,2025-04-10 01:05:59.999,55212.9467,584,81.235,47051.77436,0
18786,2025-04-10 01:06:00,579.4,579.4,578.9,578.99,179.547,2025-04-10 01:06:59.999,103976.60059,694,26.902,15579.05917,0
18787,2025-04-10 01:07:00,578.99,579.18,578.7,578.7,226.334,2025-04-10 01:07:59.999,131036.41472,743,67.78,39244.55469,0
18788,2025-04-10 01:08:00,578.71,578.71,577.61,577.86,912.506,2025-04-10 01:08:59.999,527464.47648,1492,146.759,84837.47881,0
18789,2025-04-10 01:09:00,577.87,578.0,577.85,578.0,95.098,2025-04-10 01:09:59.999,54959.5884,355,65.27,37720.09739,0
18790,2025-04-10 01:10:00,578.0,578.59,577.99,578.42,140.544,2025-04-10 01:10:59.999,81286.2011,775,76.852,44445.53392,0
18791,2025-04-10 01:11:00,578.41,578.62,578.19,578.62,382.171,2025-04-10 01:11:59.999,221019.57368,908,269.425,155807.61792,0
18792,2025-04-10 01:12:00,578.61,578.99,578.46,578.99,417.415,2025-04-10 01:12:59.999,241541.72665,1034,115.683,66948.09926,0
18793,2025-04-10 01:13:00,579.0,579.35,578.99,579.09,792.84,2025-04-10 01:13:59.999,459226.19221,798,141.232,81802.95774,0
18794,2025-04-10 01:14:00,579.09,579.15,578.79,578.99,205.117,2025-04-10 01:14:59.999,118761.21332,460,33.099,19164.23915,0
18795,2025-04-10 01:15:00,578.99,579.2,577.5,577.54,537.236,2025-04-10 01:15:59.999,310594.35063,1639,151.568,87605.78209,0
18796,2025-04-10 01:16:00,577.54,578.0,577.53,577.81,180.054,2025-04-10 01:16:59.999,104036.5583,663,53.865,31121.29521,0
18797,2025-04-10 01:17:00,577.81,577.99,577.6,577.99,87.882,2025-04-10 01:17:59.999,50771.74411,766,39.656,22911.78026,0
18798,2025-04-10 01:18:00,577.98,578.29,577.98,578.14,54.311,2025-04-10 01:18:59.999,31397.70023,457,33.233,19212.13933,0
18799,2025-04-10 01:19:00,578.14,578.28,577.76,577.86,50.168,2025-04-10 01:19:59.999,28996.50009,570,32.007,18499.85064,0
18800,2025-04-10 01:20:00,577.85,578.08,577.7,578.02,42.293,2025-04-10 01:20:59.999,24441.86265,652,20.961,12113.12213,0
18801,2025-04-10 01:21:00,578.01,578.01,577.5,577.57,100.599,2025-04-10 01:21:59.999,58111.04821,641,24.853,14355.45625,0
18802,2025-04-10 01:22:00,577.57,577.8,577.48,577.49,92.03,2025-04-10 01:22:59.999,53151.97703,527,17.581,10155.08896,0
18803,2025-04-10 01:23:00,577.5,577.55,577.23,577.49,65.832,2025-04-10 01:23:59.999,38014.57821,484,19.214,11094.13321,0
18804,2025-04-10 01:24:00,577.49,577.5,577.22,577.22,140.567,2025-04-10 01:24:59.999,81172.04654,275,83.947,48477.56513,0
18805,2025-04-10 01:25:00,577.23,577.32,577.06,577.3,82.274,2025-04-10 01:25:59.999,47490.05552,416,12.357,7133.0869,0
18806,2025-04-10 01:26:00,577.29,577.5,577.06,577.12,240.033,2025-04-10 01:26:59.999,138558.01148,692,155.712,89884.67881,0
18807,2025-04-10 01:27:00,577.13,577.4,577.07,577.4,61.518,2025-04-10 01:27:59.999,35514.04346,440,24.727,14274.36819,0
18808,2025-04-10 01:28:00,577.4,577.41,577.2,577.3,80.292,2025-04-10 01:28:59.999,46350.39644,574,23.4,13507.4692,0
18809,2025-04-10 01:29:00,577.3,577.65,577.29,577.5,110.809,2025-04-10 01:29:59.999,63998.59641,397,71.168,41100.75291,0
18810,2025-04-10 01:30:00,577.51,578.39,577.5,578.11,487.186,2025-04-10 01:30:59.999,281618.20496,1538,359.891,208012.60892,0
18811,2025-04-10 01:31:00,578.1,578.37,577.86,577.87,87.58,2025-04-10 01:31:59.999,50630.75743,548,18.283,10570.40341,0
18812,2025-04-10 01:32:00,577.87,577.87,576.45,576.63,1337.869,2025-04-10 01:32:59.999,771756.69623,1339,62.304,35942.20469,0
18813,2025-04-10 01:33:00,576.63,577.05,576.6,576.74,414.471,2025-04-10 01:33:59.999,239041.73698,1213,299.997,173015.28857,0
18814,2025-04-10 01:34:00,576.75,576.75,576.36,576.39,47.464,2025-04-10 01:34:59.999,27366.04665,540,22.371,12897.08308,0
18815,2025-04-10 01:35:00,576.4,577.48,576.4,577.48,112.951,2025-04-10 01:35:59.999,65156.6632,817,85.165,49129.23431,0
18816,2025-04-10 01:36:00,577.49,577.75,577.18,577.18,314.029,2025-04-10 01:36:59.999,181319.28433,486,36.342,20989.10293,0
18817,2025-04-10 01:37:00,577.18,577.77,577.0,577.66,116.591,2025-04-10 01:37:59.999,67326.19753,683,46.828,27045.0446,0
18818,2025-04-10 01:38:00,577.65,577.94,577.58,577.93,143.436,2025-04-10 01:38:59.999,82874.57457,442,82.378,47597.05642,0
18819,2025-04-10 01:39:00,577.94,577.94,577.7,577.78,79.557,2025-04-10 01:39:59.999,45963.16478,303,62.953,36369.84665,0
18820,2025-04-10 01:40:00,577.78,577.86,577.55,577.86,366.239,2025-04-10 01:40:59.999,211586.42008,1054,179.649,103796.98055,0
18821,2025-04-10 01:41:00,577.87,577.87,577.53,577.53,176.193,2025-04-10 01:41:59.999,101769.78052,349,41.388,23905.47511,0
18822,2025-04-10 01:42:00,577.53,577.76,577.2,577.21,261.588,2025-04-10 01:42:59.999,151069.63331,535,27.335,15787.66922,0
18823,2025-04-10 01:43:00,577.21,577.89,577.2,577.89,89.64,2025-04-10 01:43:59.999,51768.92161,539,45.08,26037.69961,0
18824,2025-04-10 01:44:00,577.89,577.89,577.31,577.42,24.29,2025-04-10 01:44:59.999,14028.04346,422,8.918,5150.22635,0
18825,2025-04-10 01:45:00,577.42,577.9,577.34,577.9,79.987,2025-04-10 01:45:59.999,46193.45739,444,43.439,25085.62272,0
18826,2025-04-10 01:46:00,577.9,578.37,577.88,578.36,124.233,2025-04-10 01:46:59.999,71802.06668,400,85.974,49689.27544,0
18827,2025-04-10 01:47:00,578.37,578.5,578.36,578.41,120.483,2025-04-10 01:47:59.999,69685.92412,315,48.254,27909.95623,0
18828,2025-04-10 01:48:00,578.41,578.41,578.11,578.26,197.851,2025-04-10 01:48:59.999,114414.59397,389,43.624,25222.48105,0
18829,2025-04-10 01:49:00,578.27,578.37,578.1,578.36,122.694,2025-04-10 01:49:59.999,70949.08114,489,72.2,41751.64261,0
18830,2025-04-10 01:50:00,578.36,578.37,578.06,578.3,192.805,2025-04-10 01:50:59.999,111473.2616,544,32.08,18546.74695,0
18831,2025-04-10 01:51:00,578.3,578.4,578.29,578.4,71.383,2025-04-10 01:51:59.999,41283.92547,408,37.075,21442.24722,0
18832,2025-04-10 01:52:00,578.4,578.9,578.31,578.9,277.064,2025-04-10 01:52:59.999,160314.7613,790,235.667,136362.58166,0
18833,2025-04-10 01:53:00,578.9,579.27,578.75,579.03,465.358,2025-04-10 01:53:59.999,269431.96761,860,312.987,181220.48954,0
18834,2025-04-10 01:54:00,579.03,579.1,578.88,579.07,194.818,2025-04-10 01:54:59.999,112798.82812,553,71.058,41140.19946,0
18835,2025-04-10 01:55:00,579.07,579.07,578.93,578.93,130.84,2025-04-10 01:55:59.999,75761.1249,235,9.871,5715.64702,0
18836,2025-04-10 01:56:00,578.94,578.96,578.77,578.78,53.929,2025-04-10 01:56:59.999,31216.90322,379,34.977,20245.65389,0
18837,2025-04-10 01:57:00,578.77,578.86,578.7,578.8,92.618,2025-04-10 01:57:59.999,53605.03491,418,79.781,46175.08105,0
18838,2025-04-10 01:58:00,578.8,579.1,578.8,578.94,64.609,2025-04-10 01:58:59.999,37405.74976,533,27.713,16043.8285,0
18839,2025-04-10 01:59:00,578.94,579.09,578.91,579.06,110.144,2025-04-10 01:59:59.999,63776.47664,334,82.814,47951.98248,0
18840,2025-04-10 02:00:00,579.05,579.06,578.58,578.69,226.227,2025-04-10 02:00:59.999,130955.56829,972,43.619,25250.2124,0
18841,2025-04-10 02:01:00,578.69,578.9,578.15,578.5,251.677,2025-04-10 02:01:59.999,145594.89649,934,64.197,37132.08026,0
18842,2025-04-10 02:02:00,578.5,578.5,578.28,578.28,110.08,2025-04-10 02:02:59.999,63662.89323,411,17.846,10320.91759,0
18843,2025-04-10 02:03:00,578.28,578.39,578.12,578.21,157.913,2025-04-10 02:03:59.999,91311.9103,405,16.241,9390.50307,0
18844,2025-04-10 02:04:00,578.21,579.0,578.21,578.8,219.354,2025-04-10 02:04:59.999,126980.6312,722,60.186,34829.63921,0
18845,2025-04-10 02:05:00,578.81,578.81,578.2,578.3,39.748,2025-04-10 02:05:59.999,22988.54117,463,19.99,11560.83309,0
18846,2025-04-10 02:06:00,578.3,578.7,578.29,578.62,80.291,2025-04-10 02:06:59.999,46453.87094,443,55.628,32183.10387,0
18847,2025-04-10 02:07:00,578.62,578.89,578.55,578.89,71.108,2025-04-10 02:07:59.999,41144.3933,304,17.681,10231.46293,0
18848,2025-04-10 02:08:00,578.89,578.9,578.55,578.7,369.302,2025-04-10 02:08:59.999,213709.41788,404,29.374,16998.85291,0
18849,2025-04-10 02:09:00,578.71,579.09,578.7,578.93,47.118,2025-04-10 02:09:59.999,27279.30019,441,24.683,14290.01511,0
18850,2025-04-10 02:10:00,578.93,579.4,578.93,579.4,53.177,2025-04-10 02:10:59.999,30800.49545,403,45.866,26565.48479,0
18851,2025-04-10 02:11:00,579.4,579.49,579.24,579.48,53.37,2025-04-10 02:11:59.999,30921.15761,353,38.511,22312.1479,0
18852,2025-04-10 02:12:00,579.49,579.5,579.4,579.4,83.882,2025-04-10 02:12:59.999,48607.1787,222,6.031,3494.85244,0
18853,2025-04-10 02:13:00,579.4,579.57,579.4,579.56,45.987,2025-04-10 02:13:59.999,26649.49969,289,34.602,20051.27383,0
18854,2025-04-10 02:14:00,579.56,579.73,579.55,579.68,111.96,2025-04-10 02:14:59.999,64902.46134,354,107.777,62477.58111,0
18855,2025-04-10 02:15:00,579.68,579.68,579.5,579.58,19.627,2025-04-10 02:15:59.999,11374.84531,268,9.33,5407.25335,0
18856,2025-04-10 02:16:00,579.58,579.73,579.51,579.52,44.893,2025-04-10 02:16:59.999,26021.6497,335,23.274,13489.75922,0
18857,2025-04-10 02:17:00,579.52,579.75,579.51,579.74,53.909,2025-04-10 02:17:59.999,31246.37369,559,34.054,19737.52319,0
18858,2025-04-10 02:18:00,579.75,579.75,579.63,579.7,114.162,2025-04-10 02:18:59.999,66174.89883,260,22.728,13174.44412,0
18859,2025-04-10 02:19:00,579.71,579.8,579.21,579.4,343.598,2025-04-10 02:19:59.999,199118.97814,514,80.473,46630.56119,0
18860,2025-04-10 02:20:00,579.39,579.71,579.39,579.68,138.586,2025-04-10 02:20:59.999,80323.13362,345,113.234,65626.78045,0
18861,2025-04-10 02:21:00,579.68,579.85,579.55,579.85,772.329,2025-04-10 02:21:59.999,447680.44876,480,500.978,290400.01378,0
18862,2025-04-10 02:22:00,579.85,579.89,579.71,579.77,92.474,2025-04-10 02:22:59.999,53616.91835,303,33.475,19409.76391,0
18863,2025-04-10 02:23:00,579.78,579.9,579.77,579.9,156.293,2025-04-10 02:23:59.999,90625.95681,237,152.74,88565.74556,0
18864,2025-04-10 02:24:00,579.9,579.99,579.82,579.83,60.383,2025-04-10 02:24:59.999,35016.9112,231,45.262,26248.1955,0
18865,2025-04-10 02:25:00,579.82,579.83,579.66,579.67,99.576,2025-04-10 02:25:59.999,57726.71884,233,30.094,17444.92882,0
18866,2025-04-10 02:26:00,579.66,579.98,579.4,579.79,637.867,2025-04-10 02:26:59.999,369803.91831,505,576.479,334217.99198,0
18867,2025-04-10 02:27:00,579.79,579.79,579.51,579.59,140.607,2025-04-10 02:27:59.999,81494.11263,259,25.679,14883.86226,0
18868,2025-04-10 02:28:00,579.59,579.59,579.26,579.34,73.406,2025-04-10 02:28:59.999,42528.74895,278,14.34,8307.29821,0
18869,2025-04-10 02:29:00,579.34,579.34,579.2,579.29,29.776,2025-04-10 02:29:59.999,17248.28998,234,21.283,12328.46103,0
18870,2025-04-10 02:30:00,579.29,579.3,579.24,579.26,28.711,2025-04-10 02:30:59.999,16631.59334,323,12.632,7317.39037,0
18871,2025-04-10 02:31:00,579.26,579.5,579.25,579.26,201.116,2025-04-10 02:31:59.999,116518.86356,443,79.577,46102.36987,0
18872,2025-04-10 02:32:00,579.26,579.58,579.25,579.58,37.35,2025-04-10 02:32:59.999,21641.12266,338,33.445,19378.31988,0
18873,2025-04-10 02:33:00,579.58,579.59,579.42,579.44,40.287,2025-04-10 02:33:59.999,23344.96737,208,24.171,14005.66763,0
18874,2025-04-10 02:34:00,579.44,579.44,579.25,579.31,38.349,2025-04-10 02:34:59.999,22216.47069,307,26.047,15089.4257,0
18875,2025-04-10 02:35:00,579.31,579.51,579.3,579.33,54.482,2025-04-10 02:35:59.999,31567.10068,291,20.132,11663.98239,0
18876,2025-04-10 02:36:00,579.33,579.34,579.25,579.3,15.632,2025-04-10 02:36:59.999,9055.34766,168,8.984,5204.21137,0
18877,2025-04-10 02:37:00,579.31,579.31,578.81,578.82,526.958,2025-04-10 02:37:59.999,305169.28774,411,12.714,7361.27145,0
18878,2025-04-10 02:38:00,578.82,578.82,578.8,578.81,68.016,2025-04-10 02:38:59.999,39368.44324,188,45.632,26412.37981,0
18879,2025-04-10 02:39:00,578.82,579.0,578.81,578.87,105.546,2025-04-10 02:39:59.999,61097.18808,279,54.024,31270.87273,0
18880,2025-04-10 02:40:00,578.87,579.0,578.82,578.99,187.704,2025-04-10 02:40:59.999,108668.33818,481,100.392,58121.56963,0
18881,2025-04-10 02:41:00,579.0,579.0,578.9,578.93,34.15,2025-04-10 02:41:59.999,19770.76097,170,5.836,3378.59373,0
18882,2025-04-10 02:42:00,578.94,578.94,578.55,578.56,27.756,2025-04-10 02:42:59.999,16062.60329,429,10.397,6015.97097,0
18883,2025-04-10 02:43:00,578.56,578.56,578.33,578.33,58.951,2025-04-10 02:43:59.999,34101.67811,391,21.989,12719.57136,0
18884,2025-04-10 02:44:00,578.32,578.33,578.12,578.29,56.248,2025-04-10 02:44:59.999,32525.9522,373,33.308,19260.91474,0
18885,2025-04-10 02:45:00,578.3,578.4,578.07,578.07,86.211,2025-04-10 02:45:59.999,49853.46418,327,19.893,11504.43621,0
18886,2025-04-10 02:46:00,578.06,578.27,577.68,578.27,201.59,2025-04-10 02:46:59.999,116501.34657,758,107.854,62329.68573,0
18887,2025-04-10 02:47:00,578.27,578.34,578.1,578.1,63.574,2025-04-10 02:47:59.999,36760.07554,415,32.266,18658.05607,0
18888,2025-04-10 02:48:00,578.1,578.11,577.81,577.84,466.054,2025-04-10 02:48:59.999,269371.68838,482,21.111,12199.54232,0
18889,2025-04-10 02:49:00,577.84,578.01,577.76,578.01,64.254,2025-04-10 02:49:59.999,37129.61377,319,39.15,22624.27623,0
18890,2025-04-10 02:50:00,578.01,578.48,578.0,578.48,118.791,2025-04-10 02:50:59.999,68685.70753,483,112.487,65040.77168,0
18891,2025-04-10 02:51:00,578.48,578.48,578.17,578.17,25.268,2025-04-10 02:51:59.999,14612.07803,257,7.125,4120.30487,0
18892,2025-04-10 02:52:00,578.17,578.17,577.87,577.88,242.939,2025-04-10 02:52:59.999,140421.37224,328,8.17,4722.52692,0
18893,2025-04-10 02:53:00,577.87,577.97,577.7,577.96,59.926,2025-04-10 02:53:59.999,34629.77288,322,50.36,29102.39655,0
18894,2025-04-10 02:54:00,577.97,578.12,577.83,578.11,51.176,2025-04-10 02:54:59.999,29578.02804,397,27.791,16061.48787,0
18895,2025-04-10 02:55:00,578.12,578.3,578.1,578.11,39.449,2025-04-10 02:55:59.999,22807.72776,332,12.281,7100.5943,0
18896,2025-04-10 02:56:00,578.1,578.17,578.01,578.09,27.09,2025-04-10 02:56:59.999,15660.25333,279,16.822,9724.28108,0
18897,2025-04-10 02:57:00,578.09,578.19,578.04,578.05,69.237,2025-04-10 02:57:59.999,40025.33999,289,62.963,36398.18109,0
18898,2025-04-10 02:58:00,578.05,578.3,578.04,578.3,196.523,2025-04-10 02:58:59.999,113619.59319,300,180.052,104096.8019,0
18899,2025-04-10 02:59:00,578.3,578.5,578.29,578.41,32.27,2025-04-10 02:59:59.999,18665.71766,291,24.089,13933.49092,0
18900,2025-04-10 03:00:00,578.41,578.49,578.04,578.04,83.256,2025-04-10 03:00:59.999,48151.317,612,40.736,23561.16765,0
18901,2025-04-10 03:01:00,578.05,578.11,577.83,577.98,181.172,2025-04-10 03:01:59.999,104723.86864,483,47.403,27397.80872,0
18902,2025-04-10 03:02:00,577.98,577.98,577.57,577.72,115.968,2025-04-10 03:02:59.999,66995.30492,531,54.836,31676.14905,0
18903,2025-04-10 03:03:00,577.72,577.84,577.71,577.84,29.681,2025-04-10 03:03:59.999,17149.20793,201,21.215,12257.53958,0
18904,2025-04-10 03:04:00,577.84,577.97,577.71,577.81,138.885,2025-04-10 03:04:59.999,80247.80888,462,66.393,38360.09714,0
18905,2025-04-10 03:05:00,577.8,577.81,577.51,577.51,104.151,2025-04-10 03:05:59.999,60163.13479,354,13.17,7607.20979,0
18906,2025-04-10 03:06:00,577.51,577.52,577.19,577.19,163.257,2025-04-10 03:06:59.999,94270.59024,517,15.357,8866.14132,0
18907,2025-04-10 03:07:00,577.19,577.5,577.12,577.5,135.024,2025-04-10 03:07:59.999,77943.42411,363,112.369,64864.55479,0
18908,2025-04-10 03:08:00,577.49,577.8,577.49,577.69,56.741,2025-04-10 03:08:59.999,32773.70148,358,36.983,21362.38052,0
18909,2025-04-10 03:09:00,577.69,577.74,577.1,577.11,133.533,2025-04-10 03:09:59.999,77093.72097,546,53.281,30751.9123,0
18910,2025-04-10 03:10:00,577.1,577.11,576.64,576.64,273.196,2025-04-10 03:10:59.999,157596.2648,725,67.893,39161.89458,0
18911,2025-04-10 03:11:00,576.65,576.72,575.83,575.83,322.334,2025-04-10 03:11:59.999,185747.77652,1410,22.533,12988.76798,0
18912,2025-04-10 03:12:00,575.84,576.11,575.59,575.59,227.669,2025-04-10 03:12:59.999,131115.07141,1015,127.549,73460.34602,0
18913,2025-04-10 03:13:00,575.6,575.7,575.26,575.27,144.025,2025-04-10 03:13:59.999,82884.10008,858,55.704,32056.87111,0
18914,2025-04-10 03:14:00,575.26,575.37,574.75,574.76,790.039,2025-04-10 03:14:59.999,454270.62191,1265,161.582,92914.19731,0
18915,2025-04-10 03:15:00,574.76,575.18,574.41,574.57,382.354,2025-04-10 03:15:59.999,219731.84366,1240,92.858,53373.57093,0
18916,2025-04-10 03:16:00,574.58,575.44,574.55,574.72,179.205,2025-04-10 03:16:59.999,103033.33914,1052,108.098,62147.8624,0
18917,2025-04-10 03:17:00,574.71,574.85,574.15,574.15,239.801,2025-04-10 03:17:59.999,137784.40242,1040,77.076,44288.21827,0
18918,2025-04-10 03:18:00,574.15,574.16,573.58,573.73,230.486,2025-04-10 03:18:59.999,132271.78209,1065,144.001,82640.27875,0
18919,2025-04-10 03:19:00,573.72,573.73,573.37,573.37,167.982,2025-04-10 03:19:59.999,96341.19979,822,77.486,44438.32744,0
18920,2025-04-10 03:20:00,573.37,573.79,573.33,573.78,215.683,2025-04-10 03:20:59.999,123691.66502,1093,131.233,75257.09428,0
18921,2025-04-10 03:21:00,573.78,574.15,573.72,574.06,308.435,2025-04-10 03:21:59.999,176993.68939,922,155.034,88962.83097,0
18922,2025-04-10 03:22:00,574.05,574.1,573.37,573.59,106.32,2025-04-10 03:22:59.999,60989.24591,721,48.427,27774.80646,0
18923,2025-04-10 03:23:00,573.6,573.68,573.28,573.6,312.462,2025-04-10 03:23:59.999,179194.31056,1208,154.39,88541.43789,0
18924,2025-04-10 03:24:00,573.59,573.73,573.51,573.67,235.146,2025-04-10 03:24:59.999,134896.46838,552,69.024,39594.97625,0
18925,2025-04-10 03:25:00,573.67,573.7,572.87,572.88,285.497,2025-04-10 03:25:59.999,163625.94157,1095,87.11,49927.98603,0
18926,2025-04-10 03:26:00,572.87,573.25,572.44,573.1,422.888,2025-04-10 03:26:59.999,242293.94145,1196,286.768,164294.46927,0
18927,2025-04-10 03:27:00,573.1,573.4,573.04,573.06,369.275,2025-04-10 03:27:59.999,211664.77577,706,43.098,24705.23377,0
18928,2025-04-10 03:28:00,573.06,573.49,572.9,572.91,182.243,2025-04-10 03:28:59.999,104460.29942,875,60.204,34506.13052,0
18929,2025-04-10 03:29:00,572.91,573.38,572.9,573.38,106.06,2025-04-10 03:29:59.999,60769.22437,602,92.134,52789.73443,0
18930,2025-04-10 03:30:00,573.38,573.54,573.22,573.22,153.218,2025-04-10 03:30:59.999,87859.9917,853,82.106,47083.77257,0
18931,2025-04-10 03:31:00,573.21,573.26,572.81,572.82,277.934,2025-04-10 03:31:59.999,159259.87895,562,45.198,25901.02646,0
18932,2025-04-10 03:32:00,572.82,572.82,572.08,572.66,177.117,2025-04-10 03:32:59.999,101372.60618,968,100.071,57267.36783,0
18933,2025-04-10 03:33:00,572.67,573.09,572.67,572.99,141.597,2025-04-10 03:33:59.999,81123.37135,517,126.406,72419.35023,0
18934,2025-04-10 03:34:00,572.99,573.9,572.99,573.9,85.117,2025-04-10 03:34:59.999,48812.78262,670,67.85,38906.06455,0
18935,2025-04-10 03:35:00,573.9,573.98,573.7,573.71,94.676,2025-04-10 03:35:59.999,54334.15322,583,34.833,19990.40422,0
18936,2025-04-10 03:36:00,573.71,574.69,573.64,574.65,109.722,2025-04-10 03:36:59.999,62993.20763,844,88.666,50908.47784,0
18937,2025-04-10 03:37:00,574.66,574.9,574.63,574.64,96.203,2025-04-10 03:37:59.999,55290.77363,438,65.573,37687.28557,0
18938,2025-04-10 03:38:00,574.63,575.0,574.63,574.99,41.385,2025-04-10 03:38:59.999,23788.93599,296,35.818,20588.46234,0
18939,2025-04-10 03:39:00,575.0,575.83,574.99,575.83,115.217,2025-04-10 03:39:59.999,66308.59797,713,106.867,61502.96885,0
18940,2025-04-10 03:40:00,575.84,575.84,575.17,575.37,161.637,2025-04-10 03:40:59.999,93007.88633,528,33.992,19561.80262,0
18941,2025-04-10 03:41:00,575.37,575.4,575.07,575.29,59.685,2025-04-10 03:41:59.999,34333.06141,326,25.663,14761.08721,0
18942,2025-04-10 03:42:00,575.3,575.3,574.92,574.92,67.415,2025-04-10 03:42:59.999,38768.9198,343,19.315,11108.35666,0
18943,2025-04-10 03:43:00,574.92,575.2,574.77,575.2,74.507,2025-04-10 03:43:59.999,42840.1148,435,45.888,26385.63863,0
18944,2025-04-10 03:44:00,575.2,575.5,575.16,575.31,34.342,2025-04-10 03:44:59.999,19758.53643,302,12.866,7401.75489,0
18945,2025-04-10 03:45:00,575.31,575.47,575.22,575.45,33.643,2025-04-10 03:45:59.999,19356.41325,507,19.54,11242.48407,0
18946,2025-04-10 03:46:00,575.45,575.7,575.21,575.31,176.461,2025-04-10 03:46:59.999,101544.89416,622,124.137,71433.86337,0
18947,2025-04-10 03:47:00,575.31,575.32,574.9,574.9,237.29,2025-04-10 03:47:59.999,136487.13314,466,12.821,7374.37857,0
18948,2025-04-10 03:48:00,574.89,575.06,574.75,575.06,75.71,2025-04-10 03:48:59.999,43523.3451,379,61.13,35141.54043,0
18949,2025-04-10 03:49:00,575.06,575.06,574.44,574.44,51.873,2025-04-10 03:49:59.999,29811.74041,428,13.431,7719.39375,0
18950,2025-04-10 03:50:00,574.44,574.45,574.22,574.22,18.132,2025-04-10 03:50:59.999,10413.75605,228,3.22,1849.3123,0
18951,2025-04-10 03:51:00,574.23,574.6,574.22,574.56,123.412,2025-04-10 03:51:59.999,70886.15721,408,103.132,59235.53015,0
18952,2025-04-10 03:52:00,574.57,574.7,574.5,574.5,223.976,2025-04-10 03:52:59.999,128705.54429,366,31.099,17868.8091,0
18953,2025-04-10 03:53:00,574.51,575.2,574.5,575.2,84.161,2025-04-10 03:53:59.999,48369.74262,499,76.559,44000.75739,0
18954,2025-04-10 03:54:00,575.2,575.3,575.05,575.06,57.334,2025-04-10 03:54:59.999,32974.86388,387,38.001,21854.90456,0
18955,2025-04-10 03:55:00,575.07,575.31,575.0,575.25,41.072,2025-04-10 03:55:59.999,23623.28049,431,25.02,14390.94018,0
18956,2025-04-10 03:56:00,575.25,575.37,575.24,575.36,51.62,2025-04-10 03:56:59.999,29696.55948,246,46.754,26897.20554,0
18957,2025-04-10 03:57:00,575.35,575.36,575.25,575.26,15.618,2025-04-10 03:57:59.999,8985.32047,162,5.243,3016.37542,0
18958,2025-04-10 03:58:00,575.26,575.26,575.12,575.12,77.96,2025-04-10 03:58:59.999,44845.49152,338,8.675,4989.86187,0
18959,2025-04-10 03:59:00,575.12,575.4,575.11,575.27,93.224,2025-04-10 03:59:59.999,53626.55477,498,47.348,27236.06495,0
18960,2025-04-10 04:00:00,575.26,575.5,575.12,575.18,110.31,2025-04-10 04:00:59.999,63460.03631,967,54.592,31404.86006,0
18961,2025-04-10 04:01:00,575.19,575.6,574.96,575.19,105.44,2025-04-10 04:01:59.999,60651.52992,813,59.174,34038.34512,0
18962,2025-04-10 04:02:00,575.19,575.35,575.0,575.01,81.976,2025-04-10 04:02:59.999,47152.72481,534,28.048,16135.57855,0
18963,2025-04-10 04:03:00,575.0,575.5,574.83,575.31,213.113,2025-04-10 04:03:59.999,122550.30313,752,49.381,28399.58089,0
18964,2025-04-10 04:04:00,575.31,575.6,575.3,575.4,19.679,2025-04-10 04:04:59.999,11324.52892,358,13.99,8050.63134,0
18965,2025-04-10 04:05:00,575.41,575.7,575.4,575.7,50.502,2025-04-10 04:05:59.999,29067.51406,341,41.825,24073.73706,0
18966,2025-04-10 04:06:00,575.69,576.1,575.69,576.1,39.46,2025-04-10 04:06:59.999,22726.61877,432,35.547,20473.34313,0
18967,2025-04-10 04:07:00,576.09,576.09,575.62,575.62,62.108,2025-04-10 04:07:59.999,35760.98104,397,28.156,16210.77547,0
18968,2025-04-10 04:08:00,575.61,575.61,574.84,574.85,65.569,2025-04-10 04:08:59.999,37709.93724,619,17.12,9844.80416,0
18969,2025-04-10 04:09:00,574.85,575.43,574.84,575.36,92.711,2025-04-10 04:09:59.999,53327.79407,527,81.935,47128.76666,0
18970,2025-04-10 04:10:00,575.35,575.43,575.2,575.2,57.478,2025-04-10 04:10:59.999,33067.03593,330,16.492,9488.02453,0
18971,2025-04-10 04:11:00,575.21,575.5,575.21,575.31,41.896,2025-04-10 04:11:59.999,24106.44907,362,12.684,7297.83545,0
18972,2025-04-10 04:12:00,575.31,575.7,575.21,575.66,84.384,2025-04-10 04:12:59.999,48552.27286,460,24.624,14170.56701,0
18973,2025-04-10 04:13:00,575.65,575.9,575.52,575.8,53.869,2025-04-10 04:13:59.999,31014.65018,422,30.27,17427.81212,0
18974,2025-04-10 04:14:00,575.8,575.81,575.6,575.61,37.675,2025-04-10 04:14:59.999,21687.12844,275,3.099,1784.08084,0
18975,2025-04-10 04:15:00,575.61,575.9,575.61,575.79,37.603,2025-04-10 04:15:59.999,21651.73459,448,19.695,11339.76588,0
18976,2025-04-10 04:16:00,575.79,575.92,575.73,575.73,25.32,2025-04-10 04:16:59.999,14580.97076,302,13.455,7748.43904,0
18977,2025-04-10 04:17:00,575.73,575.86,575.7,575.83,50.556,2025-04-10 04:17:59.999,29108.78491,363,24.305,13993.50067,0
18978,2025-04-10 04:18:00,575.83,575.86,575.6,575.66,152.459,2025-04-10 04:18:59.999,87768.97474,462,16.539,9521.07887,0
18979,2025-04-10 04:19:00,575.66,575.66,575.3,575.49,78.699,2025-04-10 04:19:59.999,45284.14011,446,40.235,23149.86004,0
18980,2025-04-10 04:20:00,575.5,575.76,575.41,575.41,134.173,2025-04-10 04:20:59.999,77232.44177,559,48.447,27886.56375,0
18981,2025-04-10 04:21:00,575.41,575.72,575.32,575.72,127.351,2025-04-10 04:21:59.999,73293.54985,517,99.6,57321.98928,0
18982,2025-04-10 04:22:00,575.73,576.09,575.73,576.09,151.635,2025-04-10 04:22:59.999,87338.98538,500,95.676,55105.45862,0
18983,2025-04-10 04:23:00,576.09,576.44,576.05,576.43,72.416,2025-04-10 04:23:59.999,41732.31504,457,53.59,30881.51828,0
18984,2025-04-10 04:24:00,576.44,576.66,576.2,576.24,73.921,2025-04-10 04:24:59.999,42617.44157,564,22.298,12854.62019,0
18985,2025-04-10 04:25:00,576.24,576.25,576.0,576.16,23.787,2025-04-10 04:25:59.999,13704.33507,417,7.321,4217.56546,0
18986,2025-04-10 04:26:00,576.16,576.16,575.84,575.9,64.859,2025-04-10 04:26:59.999,37357.65987,389,8.068,4646.40182,0
18987,2025-04-10 04:27:00,575.89,576.0,575.6,575.61,45.097,2025-04-10 04:27:59.999,25967.47484,432,10.486,6038.04179,0
18988,2025-04-10 04:28:00,575.61,575.61,575.29,575.29,39.918,2025-04-10 04:28:59.999,22969.98916,376,5.032,2895.24906,0
18989,2025-04-10 04:29:00,575.28,575.29,574.93,574.93,27.805,2025-04-10 04:29:59.999,15990.74334,302,5.406,3109.29214,0
18990,2025-04-10 04:30:00,574.94,575.2,574.9,575.18,69.147,2025-04-10 04:30:59.999,39765.60022,497,45.518,26176.26535,0
18991,2025-04-10 04:31:00,575.17,575.4,575.17,575.32,86.14,2025-04-10 04:31:59.999,49555.93187,471,64.968,37375.63794,0
18992,2025-04-10 04:32:00,575.32,575.5,575.32,575.41,42.829,2025-04-10 04:32:59.999,24645.46866,344,28.33,16302.19532,0
18993,2025-04-10 04:33:00,575.41,575.56,575.0,575.0,82.844,2025-04-10 04:33:59.999,47656.95055,669,22.537,12963.07553,0
18994,2025-04-10 04:34:00,575.0,575.0,574.67,574.83,69.841,2025-04-10 04:34:59.999,40145.86297,578,43.51,25010.97985,0
18995,2025-04-10 04:35:00,574.84,574.84,574.6,574.75,82.693,2025-04-10 04:35:59.999,47527.21541,447,13.322,7656.52067,0
18996,2025-04-10 04:36:00,574.74,574.9,574.45,574.9,33.007,2025-04-10 04:36:59.999,18969.35875,514,7.647,4394.63753,0
18997,2025-04-10 04:37:00,574.9,574.9,574.59,574.59,24.023,2025-04-10 04:37:59.999,13808.4744,478,8.65,4971.85297,0
18998,2025-04-10 04:38:00,574.6,575.16,574.59,575.15,70.178,2025-04-10 04:38:59.999,40343.58517,463,47.767,27460.30429,0
18999,2025-04-10 04:39:00,575.16,575.88,575.15,575.68,133.288,2025-04-10 04:39:59.999,76715.04286,772,83.372,47980.66619,0
19000,2025-04-10 04:40:00,575.68,576.1,575.61,576.1,221.695,2025-04-10 04:40:59.999,127645.41509,482,211.755,121922.88121,0
19001,2025-04-10 04:41:00,576.1,576.59,576.09,576.58,30.78,2025-04-10 04:41:59.999,17739.56611,476,24.883,14341.13314,0
19002,2025-04-10 04:42:00,576.59,576.59,576.1,576.17,51.138,2025-04-10 04:42:59.999,29473.83356,388,8.548,4926.69763,0
19003,2025-04-10 04:43:00,576.17,576.5,576.16,576.5,16.003,2025-04-10 04:43:59.999,9222.87572,311,10.517,6061.15041,0
19004,2025-04-10 04:44:00,576.5,576.65,576.47,576.65,45.938,2025-04-10 04:44:59.999,26485.78164,319,40.464,23329.55056,0
19005,2025-04-10 04:45:00,576.64,577.0,576.62,576.99,84.314,2025-04-10 04:45:59.999,48632.79164,570,58.081,33500.28961,0
19006,2025-04-10 04:46:00,577.0,577.0,576.76,576.91,51.961,2025-04-10 04:46:59.999,29975.37786,460,38.126,21994.22132,0
19007,2025-04-10 04:47:00,576.91,577.16,576.9,577.16,60.692,2025-04-10 04:47:59.999,35022.78806,408,35.679,20588.31564,0
19008,2025-04-10 04:48:00,577.16,577.16,576.93,576.94,39.762,2025-04-10 04:48:59.999,22944.08354,368,16.14,9312.33552,0
19009,2025-04-10 04:49:00,576.93,577.24,576.93,577.2,43.76,2025-04-10 04:49:59.999,25253.46091,276,39.856,23000.23747,0
19010,2025-04-10 04:50:00,577.2,577.22,577.09,577.15,46.678,2025-04-10 04:50:59.999,26940.94621,368,17.869,10313.18614,0
19011,2025-04-10 04:51:00,577.15,577.36,577.14,577.24,48.912,2025-04-10 04:51:59.999,28235.94815,465,33.246,19192.18875,0
19012,2025-04-10 04:52:00,577.24,577.33,577.0,577.0,40.772,2025-04-10 04:52:59.999,23532.18017,361,19.892,11481.63793,0
19013,2025-04-10 04:53:00,577.0,577.06,576.72,576.92,68.97,2025-04-10 04:53:59.999,39788.37725,501,50.628,29206.7953,0
19014,2025-04-10 04:54:00,576.92,577.14,576.8,576.81,107.961,2025-04-10 04:54:59.999,62293.06894,452,59.931,34581.25653,0
19015,2025-04-10 04:55:00,576.81,576.85,576.7,576.81,23.439,2025-04-10 04:55:59.999,13518.60076,322,11.477,6619.23791,0
19016,2025-04-10 04:56:00,576.81,577.2,576.7,577.2,47.26,2025-04-10 04:56:59.999,27265.34599,455,38.176,22025.66212,0
19017,2025-04-10 04:57:00,577.19,577.2,576.97,577.03,59.794,2025-04-10 04:57:59.999,34508.47246,290,14.912,8605.77013,0
19018,2025-04-10 04:58:00,577.03,577.28,577.03,577.28,50.286,2025-04-10 04:58:59.999,29023.68321,325,40.943,23630.90143,0
19019,2025-04-10 04:59:00,577.28,577.38,577.05,577.37,102.183,2025-04-10 04:59:59.999,58984.88229,427,66.425,38344.16173,0
19020,2025-04-10 05:00:00,577.37,577.37,577.1,577.11,36.814,2025-04-10 05:00:59.999,21248.04299,425,20.223,11671.76197,0
19021,2025-04-10 05:01:00,577.11,577.23,576.8,577.23,190.721,2025-04-10 05:01:59.999,110055.75539,545,125.982,72697.45951,0
19022,2025-04-10 05:02:00,577.22,577.5,577.09,577.26,179.288,2025-04-10 05:02:59.999,103495.27768,616,99.838,57627.67374,0
19023,2025-04-10 05:03:00,577.25,577.47,577.25,577.43,191.702,2025-04-10 05:03:59.999,110681.34979,460,136.695,78923.27647,0
19024,2025-04-10 05:04:00,577.43,577.63,577.34,577.62,249.204,2025-04-10 05:04:59.999,143916.05358,689,113.551,65574.86787,0
19025,2025-04-10 05:05:00,577.61,577.62,577.38,577.39,212.405,2025-04-10 05:05:59.999,122655.47982,440,63.705,36789.85047,0
19026,2025-04-10 05:06:00,577.39,577.45,577.05,577.3,226.882,2025-04-10 05:06:59.999,130952.14934,603,91.549,52840.13723,0
19027,2025-04-10 05:07:00,577.3,577.52,577.29,577.52,138.636,2025-04-10 05:07:59.999,80046.67725,291,114.657,66201.23143,0
19028,2025-04-10 05:08:00,577.51,577.52,577.05,577.06,163.241,2025-04-10 05:08:59.999,94245.96085,598,18.533,10699.08949,0
19029,2025-04-10 05:09:00,577.06,577.3,577.0,577.0,128.185,2025-04-10 05:09:59.999,73984.49711,477,74.07,42750.84117,0
19030,2025-04-10 05:10:00,577.01,577.05,576.69,576.69,176.783,2025-04-10 05:10:59.999,102003.65237,449,121.442,70074.63622,0
19031,2025-04-10 05:11:00,576.69,577.3,576.63,577.3,94.38,2025-04-10 05:11:59.999,54442.05601,506,86.701,50013.43167,0
19032,2025-04-10 05:12:00,577.3,577.59,577.29,577.41,54.917,2025-04-10 05:12:59.999,31711.93116,374,42.309,24431.11661,0
19033,2025-04-10 05:13:00,577.41,577.87,577.41,577.86,66.046,2025-04-10 05:13:59.999,38154.35654,481,59.846,34573.17829,0
19034,2025-04-10 05:14:00,577.87,577.96,577.62,577.65,176.304,2025-04-10 05:14:59.999,101861.0772,524,38.084,22007.8024,0
19035,2025-04-10 05:15:00,577.66,578.0,577.66,577.7,127.679,2025-04-10 05:15:59.999,73776.2742,526,39.044,22559.11519,0
19036,2025-04-10 05:16:00,577.7,578.0,577.63,578.0,56.913,2025-04-10 05:16:59.999,32883.38674,363,21.607,12485.13128,0
19037,2025-04-10 05:17:00,578.0,578.06,577.9,578.03,82.028,2025-04-10 05:17:59.999,47409.23837,409,55.536,32096.96626,0
19038,2025-04-10 05:18:00,578.02,578.09,577.84,577.84,42.523,2025-04-10 05:18:59.999,24577.79688,278,19.63,11346.63188,0
19039,2025-04-10 05:19:00,577.84,577.97,577.83,577.91,35.168,2025-04-10 05:19:59.999,20324.73102,242,9.707,5609.87756,0
19040,2025-04-10 05:20:00,577.9,577.91,577.42,577.43,47.536,2025-04-10 05:20:59.999,27459.82435,422,11.83,6832.71126,0
19041,2025-04-10 05:21:00,577.42,577.47,577.32,577.39,27.88,2025-04-10 05:21:59.999,16097.15707,283,19.391,11195.67264,0
19042,2025-04-10 05:22:00,577.4,578.03,577.4,578.02,83.65,2025-04-10 05:22:59.999,48329.79531,470,80.052,46250.67205,0
19043,2025-04-10 05:23:00,578.03,578.21,577.95,578.2,79.272,2025-04-10 05:23:59.999,45822.45738,455,62.138,35918.75457,0
19044,2025-04-10 05:24:00,578.21,578.5,578.2,578.3,96.927,2025-04-10 05:24:59.999,56059.61352,543,69.956,40459.37408,0
19045,2025-04-10 05:25:00,578.31,578.31,578.13,578.23,29.446,2025-04-10 05:25:59.999,17025.55822,262,13.543,7830.44627,0
19046,2025-04-10 05:26:00,578.23,578.39,578.19,578.38,26.478,2025-04-10 05:26:59.999,15311.8475,328,24.295,14049.49351,0
19047,2025-04-10 05:27:00,578.39,578.45,578.3,578.44,25.261,2025-04-10 05:27:59.999,14610.65332,233,21.574,12478.13027,0
19048,2025-04-10 05:28:00,578.44,578.63,578.44,578.62,38.905,2025-04-10 05:28:59.999,22508.983,315,33.856,19587.75627,0
19049,2025-04-10 05:29:00,578.62,578.65,578.62,578.65,21.657,2025-04-10 05:29:59.999,12531.51573,156,10.105,5847.14697,0
19050,2025-04-10 05:30:00,578.65,578.67,578.3,578.54,98.589,2025-04-10 05:30:59.999,57034.80158,755,50.292,29093.23314,0
19051,2025-04-10 05:31:00,578.53,578.66,578.53,578.66,40.394,2025-04-10 05:31:59.999,23371.91537,283,33.078,19138.85791,0
19052,2025-04-10 05:32:00,578.66,579.0,578.6,578.92,409.811,2025-04-10 05:32:59.999,237214.99266,542,390.007,225753.41057,0
19053,2025-04-10 05:33:00,578.92,578.92,578.59,578.67,88.225,2025-04-10 05:33:59.999,51055.65725,370,43.818,25355.27529,0
19054,2025-04-10 05:34:00,578.67,578.68,578.5,578.51,204.311,2025-04-10 05:34:59.999,118207.18601,345,150.745,87213.98781,0
19055,2025-04-10 05:35:00,578.51,578.8,578.43,578.79,46.208,2025-04-10 05:35:59.999,26735.96765,457,32.635,18883.43291,0
19056,2025-04-10 05:36:00,578.8,578.8,578.47,578.6,27.757,2025-04-10 05:36:59.999,16059.95288,391,9.938,5749.57493,0
19057,2025-04-10 05:37:00,578.6,578.79,578.59,578.79,69.956,2025-04-10 05:37:59.999,40486.68315,299,38.565,22318.97363,0
19058,2025-04-10 05:38:00,578.79,578.8,578.47,578.48,32.258,2025-04-10 05:38:59.999,18668.26652,396,10.353,5991.73081,0
19059,2025-04-10 05:39:00,578.48,578.99,578.48,578.99,65.128,2025-04-10 05:39:59.999,37693.01649,486,45.082,26090.74677,0
19060,2025-04-10 05:40:00,578.99,579.0,578.94,579.0,105.928,2025-04-10 05:40:59.999,61330.46254,232,68.636,39739.27139,0
19061,2025-04-10 05:41:00,578.99,579.31,578.99,579.3,92.249,2025-04-10 05:41:59.999,53428.23173,431,75.692,43838.71222,0
19062,2025-04-10 05:42:00,579.31,579.32,579.2,579.21,43.472,2025-04-10 05:42:59.999,25183.27316,258,27.403,15874.76872,0
19063,2025-04-10 05:43:00,579.21,579.26,579.2,579.21,48.736,2025-04-10 05:43:59.999,28229.32197,222,22.078,12788.06281,0
19064,2025-04-10 05:44:00,579.21,579.26,579.2,579.25,31.786,2025-04-10 05:44:59.999,18411.61827,194,19.603,11354.67997,0
19065,2025-04-10 05:45:00,579.25,579.71,579.25,579.49,176.985,2025-04-10 05:45:59.999,102562.51566,673,130.864,75832.00489,0
19066,2025-04-10 05:46:00,579.5,579.53,578.95,578.95,87.641,2025-04-10 05:46:59.999,50770.95786,448,26.772,15510.45618,0
19067,2025-04-10 05:47:00,578.95,579.3,578.9,579.29,71.282,2025-04-10 05:47:59.999,41276.58137,453,53.861,31188.38223,0
19068,2025-04-10 05:48:00,579.3,579.42,579.2,579.25,58.758,2025-04-10 05:48:59.999,34039.34126,374,41.718,24168.4311,0
19069,2025-04-10 05:49:00,579.26,579.26,578.88,578.88,77.27,2025-04-10 05:49:59.999,44747.5821,403,29.024,16808.00644,0
19070,2025-04-10 05:50:00,578.89,578.89,578.55,578.57,51.243,2025-04-10 05:50:59.999,29652.916,479,12.979,7509.76692,0
19071,2025-04-10 05:51:00,578.57,578.67,578.24,578.59,575.03,2025-04-10 05:51:59.999,332613.21008,635,58.561,33875.15833,0
19072,2025-04-10 05:52:00,578.6,578.65,578.4,578.51,36.518,2025-04-10 05:52:59.999,21127.32728,441,16.967,9816.23441,0
19073,2025-04-10 05:53:00,578.52,578.75,578.51,578.62,204.194,2025-04-10 05:53:59.999,118150.5687,325,27.487,15904.78472,0
19074,2025-04-10 05:54:00,578.62,578.79,578.3,578.64,646.016,2025-04-10 05:54:59.999,373708.61608,800,68.457,39606.85365,0
19075,2025-04-10 05:55:00,578.64,578.83,578.59,578.83,75.567,2025-04-10 05:55:59.999,43727.94088,390,29.049,16809.57862,0
19076,2025-04-10 05:56:00,578.83,579.14,578.63,578.89,136.593,2025-04-10 05:56:59.999,79079.47176,721,117.41,67974.58328,0
19077,2025-04-10 05:57:00,578.89,579.2,578.89,579.11,104.979,2025-04-10 05:57:59.999,60790.0898,463,38.507,22298.42472,0
19078,2025-04-10 05:58:00,579.12,579.12,578.91,579.02,92.165,2025-04-10 05:58:59.999,53362.4571,382,28.283,16375.13103,0
19079,2025-04-10 05:59:00,579.02,579.03,578.7,578.7,163.581,2025-04-10 05:59:59.999,94698.94927,358,41.917,24265.13796,0
19080,2025-04-10 06:00:00,578.7,579.04,578.58,578.8,408.753,2025-04-10 06:00:59.999,236609.21417,953,224.283,129823.10113,0
19081,2025-04-10 06:01:00,578.79,578.93,578.79,578.91,37.233,2025-04-10 06:01:59.999,21553.04474,268,28.114,16274.3638,0
19082,2025-04-10 06:02:00,578.92,579.3,578.7,579.3,116.059,2025-04-10 06:02:59.999,67187.48421,599,77.691,44976.57347,0
19083,2025-04-10 06:03:00,579.3,579.4,578.64,578.65,361.743,2025-04-10 06:03:59.999,209452.39712,682,110.708,64133.47044,0
19084,2025-04-10 06:04:00,578.64,579.21,578.64,578.83,83.909,2025-04-10 06:04:59.999,48581.37714,637,74.528,43149.25143,0
19085,2025-04-10 06:05:00,578.83,579.4,578.82,579.36,90.72,2025-04-10 06:05:59.999,52534.14071,493,82.612,47838.07721,0
19086,2025-04-10 06:06:00,579.35,579.35,579.21,579.33,27.81,2025-04-10 06:06:59.999,16109.26977,334,20.181,11690.06466,0
19087,2025-04-10 06:07:00,579.34,579.59,579.33,579.58,76.43,2025-04-10 06:07:59.999,44286.02395,493,43.275,25075.43371,0
19088,2025-04-10 06:08:00,579.58,579.77,579.42,579.61,300.84,2025-04-10 06:08:59.999,174355.2922,570,250.389,145115.86326,0
19089,2025-04-10 06:09:00,579.61,579.75,579.6,579.7,19.425,2025-04-10 06:09:59.999,11260.96569,237,15.546,9012.20179,0
19090,2025-04-10 06:10:00,579.7,579.95,579.69,579.95,59.105,2025-04-10 06:10:59.999,34271.52545,449,37.621,21814.92589,0
19091,2025-04-10 06:11:00,579.95,580.1,579.95,579.97,602.713,2025-04-10 06:11:59.999,349572.9365,669,586.259,340029.09289,0
19092,2025-04-10 06:12:00,579.97,580.12,579.97,580.03,113.172,2025-04-10 06:12:59.999,65641.33793,345,55.683,32297.76306,0
19093,2025-04-10 06:13:00,580.04,580.04,579.7,579.83,76.983,2025-04-10 06:13:59.999,44645.58587,426,18.729,10860.52903,0
19094,2025-04-10 06:14:00,579.83,579.83,579.7,579.71,56.654,2025-04-10 06:14:59.999,32845.31861,247,42.104,24409.92156,0
19095,2025-04-10 06:15:00,579.71,580.03,579.7,580.02,47.85,2025-04-10 06:15:59.999,27747.11189,289,36.098,20931.39911,0
19096,2025-04-10 06:16:00,580.03,580.25,580.03,580.09,71.596,2025-04-10 06:16:59.999,41537.70913,411,36.307,21064.24129,0
19097,2025-04-10 06:17:00,580.09,580.15,580.03,580.1,25.461,2025-04-10 06:17:59.999,14769.77817,266,9.058,5254.55804,0
19098,2025-04-10 06:18:00,580.1,580.2,579.96,580.0,138.379,2025-04-10 06:18:59.999,80267.92684,416,49.374,28637.49823,0
19099,2025-04-10 06:19:00,580.01,580.01,579.9,579.97,58.311,2025-04-10 06:19:59.999,33817.18122,251,49.553,28737.91546,0
19100,2025-04-10 06:20:00,579.97,580.1,579.95,580.1,40.82,2025-04-10 06:20:59.999,23674.97176,317,27.784,16114.44008,0
19101,2025-04-10 06:21:00,580.1,580.14,580.04,580.05,81.865,2025-04-10 06:21:59.999,47487.37714,272,62.634,36331.83124,0
19102,2025-04-10 06:22:00,580.05,580.05,579.6,579.6,268.082,2025-04-10 06:22:59.999,155450.87074,458,17.889,10371.764,0
19103,2025-04-10 06:23:00,579.6,579.81,579.55,579.81,186.314,2025-04-10 06:23:59.999,107992.16995,534,76.609,44405.24942,0
19104,2025-04-10 06:24:00,579.81,580.14,579.8,580.1,70.103,2025-04-10 06:24:59.999,40664.48207,331,38.498,22330.90685,0
19105,2025-04-10 06:25:00,580.11,580.21,580.07,580.15,82.315,2025-04-10 06:25:59.999,47752.80161,359,52.331,30358.71871,0
19106,2025-04-10 06:26:00,580.15,580.26,580.14,580.22,33.273,2025-04-10 06:26:59.999,19305.58268,305,25.396,14735.27834,0
19107,2025-04-10 06:27:00,580.22,580.25,579.9,579.91,412.339,2025-04-10 06:27:59.999,239236.18024,514,214.345,124359.39919,0
19108,2025-04-10 06:28:00,579.91,579.91,579.74,579.91,57.607,2025-04-10 06:28:59.999,33401.04278,350,23.315,13518.42906,0
19109,2025-04-10 06:29:00,579.9,580.07,579.9,580.03,42.974,2025-04-10 06:29:59.999,24923.64295,290,16.95,9830.61482,0
19110,2025-04-10 06:30:00,580.04,580.21,580.02,580.02,100.335,2025-04-10 06:30:59.999,58208.22756,601,32.042,18589.20457,0
19111,2025-04-10 06:31:00,580.02,580.02,579.66,579.73,114.532,2025-04-10 06:31:59.999,66409.86881,487,22.731,13179.26715,0
19112,2025-04-10 06:32:00,579.73,579.76,579.6,579.69,20.402,2025-04-10 06:32:59.999,11826.32651,318,12.663,7340.32967,0
19113,2025-04-10 06:33:00,579.69,579.69,579.06,579.46,276.693,2025-04-10 06:33:59.999,160298.42785,870,76.251,44180.43595,0
19114,2025-04-10 06:34:00,579.46,580.08,579.45,579.93,304.707,2025-04-10 06:34:59.999,176693.02588,759,260.038,150786.32001,0
19115,2025-04-10 06:35:00,579.94,580.27,579.92,580.09,42.525,2025-04-10 06:35:59.999,24666.63003,539,30.283,17565.32835,0
19116,2025-04-10 06:36:00,580.09,580.16,579.93,580.16,60.475,2025-04-10 06:36:59.999,35078.66968,468,29.592,17165.87558,0
19117,2025-04-10 06:37:00,580.15,580.19,579.93,579.93,45.368,2025-04-10 06:37:59.999,26318.72625,305,22.428,13010.70173,0
19118,2025-04-10 06:38:00,579.93,580.24,579.92,580.1,55.358,2025-04-10 06:38:59.999,32112.78223,466,15.684,9097.99138,0
19119,2025-04-10 06:39:00,580.09,580.19,580.06,580.06,176.418,2025-04-10 06:39:59.999,102346.51212,305,8.384,4863.48667,0
19120,2025-04-10 06:40:00,580.06,580.07,579.66,579.68,200.189,2025-04-10 06:40:59.999,116076.92389,598,9.137,5297.02739,0
19121,2025-04-10 06:41:00,579.68,579.68,578.85,578.92,370.626,2025-04-10 06:41:59.999,214613.9701,844,86.821,50269.80215,0
19122,2025-04-10 06:42:00,578.91,578.92,578.73,578.8,92.381,2025-04-10 06:42:59.999,53473.4381,437,63.46,36733.05257,0
19123,2025-04-10 06:43:00,578.8,578.86,578.67,578.71,93.854,2025-04-10 06:43:59.999,54318.96741,451,63.449,36721.37648,0
19124,2025-04-10 06:44:00,578.71,579.04,578.7,579.03,48.369,2025-04-10 06:44:59.999,27999.19915,406,32.054,18554.83435,0
19125,2025-04-10 06:45:00,579.04,579.04,578.61,578.99,176.086,2025-04-10 06:45:59.999,101923.41146,618,101.617,58822.94361,0
19126,2025-04-10 06:46:00,578.99,579.04,578.95,578.96,37.398,2025-04-10 06:46:59.999,21653.929,262,33.531,19415.0172,0
19127,2025-04-10 06:47:00,578.96,579.17,578.9,579.15,253.503,2025-04-10 06:47:59.999,146785.69146,362,190.855,110512.30982,0
19128,2025-04-10 06:48:00,579.15,579.17,578.95,579.0,30.747,2025-04-10 06:48:59.999,17804.65319,336,9.515,5509.60558,0
19129,2025-04-10 06:49:00,579.01,579.1,578.8,578.81,31.323,2025-04-10 06:49:59.999,18135.32579,387,14.181,8210.81935,0
19130,2025-04-10 06:50:00,578.8,578.85,578.66,578.8,107.26,2025-04-10 06:50:59.999,62079.17842,332,12.51,7240.6983,0
19131,2025-04-10 06:51:00,578.8,579.13,578.79,579.02,42.215,2025-04-10 06:51:59.999,24442.89411,377,26.922,15586.99638,0
19132,2025-04-10 06:52:00,579.02,579.34,579.01,579.34,39.071,2025-04-10 06:52:59.999,22626.66298,279,26.407,15292.33837,0
19133,2025-04-10 06:53:00,579.33,579.59,579.25,579.59,68.617,2025-04-10 06:53:59.999,39760.62741,438,40.173,23279.5982,0
19134,2025-04-10 06:54:00,579.58,579.6,579.49,579.49,28.736,2025-04-10 06:54:59.999,16654.44488,262,5.877,3406.11499,0
19135,2025-04-10 06:55:00,579.5,579.6,579.41,579.53,46.906,2025-04-10 06:55:59.999,27181.89254,361,13.277,7693.99352,0
19136,2025-04-10 06:56:00,579.53,579.71,579.52,579.63,74.162,2025-04-10 06:56:59.999,42986.46099,349,31.027,17983.35112,0
19137,2025-04-10 06:57:00,579.64,579.65,579.36,579.5,55.535,2025-04-10 06:57:59.999,32185.08254,395,24.839,14394.81797,0
19138,2025-04-10 06:58:00,579.5,579.5,579.22,579.22,61.324,2025-04-10 06:58:59.999,35532.97614,420,32.622,18902.86722,0
19139,2025-04-10 06:59:00,579.23,579.46,579.21,579.39,59.133,2025-04-10 06:59:59.999,34262.86935,351,42.69,24735.79986,0
19140,2025-04-10 07:00:00,579.39,579.97,579.39,579.88,119.641,2025-04-10 07:00:59.999,69348.70865,770,105.038,60882.12004,0
19141,2025-04-10 07:01:00,579.87,580.09,579.81,580.08,59.518,2025-04-10 07:01:59.999,34518.42972,388,52.673,30549.16307,0
19142,2025-04-10 07:02:00,580.08,580.09,579.5,579.51,71.65,2025-04-10 07:02:59.999,41546.3191,442,20.603,11947.13498,0
19143,2025-04-10 07:03:00,579.51,579.54,579.29,579.45,117.174,2025-04-10 07:03:59.999,67898.65692,390,28.52,16525.14291,0
19144,2025-04-10 07:04:00,579.45,579.79,579.33,579.34,90.383,2025-04-10 07:04:59.999,52382.43157,459,73.735,42733.01583,0
19145,2025-04-10 07:05:00,579.34,579.34,579.0,579.18,55.414,2025-04-10 07:05:59.999,32090.97781,388,26.934,15597.10199,0
19146,2025-04-10 07:06:00,579.17,579.35,579.12,579.32,56.792,2025-04-10 07:06:59.999,32898.37432,413,23.758,13761.95373,0
19147,2025-04-10 07:07:00,579.33,579.33,578.67,578.67,80.028,2025-04-10 07:07:59.999,46345.52347,690,27.848,16129.8369,0
19148,2025-04-10 07:08:00,578.68,578.74,578.36,578.36,79.194,2025-04-10 07:08:59.999,45820.75908,581,21.363,12360.89982,0
19149,2025-04-10 07:09:00,578.37,578.54,578.34,578.53,37.17,2025-04-10 07:09:59.999,21499.70814,282,29.916,17303.9586,0
19150,2025-04-10 07:10:00,578.54,578.84,578.49,578.65,145.533,2025-04-10 07:10:59.999,84222.07572,531,36.878,21336.05071,0
19151,2025-04-10 07:11:00,578.65,579.37,578.64,579.16,182.685,2025-04-10 07:11:59.999,105769.47153,704,108.675,62902.96235,0
19152,2025-04-10 07:12:00,579.16,579.16,578.8,578.8,28.5,2025-04-10 07:12:59.999,16500.65562,386,12.426,7193.93175,0
19153,2025-04-10 07:13:00,578.8,579.1,578.7,578.72,27.987,2025-04-10 07:13:59.999,16201.07327,557,15.763,9124.41661,0
19154,2025-04-10 07:14:00,578.72,579.03,578.71,579.03,65.911,2025-04-10 07:14:59.999,38149.78619,290,40.794,23611.17348,0
19155,2025-04-10 07:15:00,579.02,579.37,579.02,579.37,56.177,2025-04-10 07:15:59.999,32539.4598,351,50.272,29119.42793,0
19156,2025-04-10 07:16:00,579.37,579.6,579.3,579.6,26.472,2025-04-10 07:16:59.999,15338.39411,440,14.473,8385.94372,0
19157,2025-04-10 07:17:00,579.6,579.62,579.4,579.41,31.854,2025-04-10 07:17:59.999,18460.56329,375,11.884,6887.38138,0
19158,2025-04-10 07:18:00,579.4,579.4,579.01,579.24,231.341,2025-04-10 07:18:59.999,133982.58815,519,21.607,12514.59139,0
19159,2025-04-10 07:19:00,579.24,579.35,579.0,579.01,59.251,2025-04-10 07:19:59.999,34321.64712,336,14.746,8542.03679,0
19160,2025-04-10 07:20:00,579.01,579.19,578.84,579.19,59.822,2025-04-10 07:20:59.999,34635.22028,430,21.69,12559.03435,0
19161,2025-04-10 07:21:00,579.19,579.43,579.19,579.33,185.552,2025-04-10 07:21:59.999,107498.05717,363,154.675,89608.46552,0
19162,2025-04-10 07:22:00,579.32,579.5,579.18,579.5,127.475,2025-04-10 07:22:59.999,73844.81193,407,46.675,27039.07307,0
19163,2025-04-10 07:23:00,579.5,579.62,579.44,579.45,130.935,2025-04-10 07:23:59.999,75877.43212,485,113.85,65975.89025,0
19164,2025-04-10 07:24:00,579.45,579.55,579.38,579.5,62.952,2025-04-10 07:24:59.999,36477.87239,294,27.992,16220.48819,0
19165,2025-04-10 07:25:00,579.5,579.6,579.49,579.59,41.707,2025-04-10 07:25:59.999,24170.33066,226,36.414,21102.87688,0
19166,2025-04-10 07:26:00,579.59,579.71,579.51,579.51,58.676,2025-04-10 07:26:59.999,34009.07927,352,8.173,4737.3554,0
19167,2025-04-10 07:27:00,579.51,579.51,579.21,579.49,101.138,2025-04-10 07:27:59.999,58590.99845,488,52.664,30508.47847,0
19168,2025-04-10 07:28:00,579.49,579.49,579.0,579.2,43.587,2025-04-10 07:28:59.999,25245.32678,489,20.363,11792.9444,0
19169,2025-04-10 07:29:00,579.2,579.47,579.1,579.22,363.628,2025-04-10 07:29:59.999,210664.62004,479,168.71,97733.37776,0
19170,2025-04-10 07:30:00,579.22,579.23,577.68,577.8,788.903,2025-04-10 07:30:59.999,456234.14422,1672,159.571,92214.51469,0
19171,2025-04-10 07:31:00,577.8,577.8,576.42,577.0,354.639,2025-04-10 07:31:59.999,204635.44652,2083,174.039,100402.09804,0
19172,2025-04-10 07:32:00,577.0,577.33,576.6,576.8,237.884,2025-04-10 07:32:59.999,137261.98489,1082,136.888,78991.16361,0
19173,2025-04-10 07:33:00,576.8,577.0,576.61,576.86,136.214,2025-04-10 07:33:59.999,78577.18413,795,65.279,37655.90113,0
19174,2025-04-10 07:34:00,576.86,576.86,575.95,576.21,346.528,2025-04-10 07:34:59.999,199680.65234,1607,124.479,71722.57386,0
19175,2025-04-10 07:35:00,576.21,576.6,575.89,576.6,448.338,2025-04-10 07:35:59.999,258306.68223,1194,378.485,218058.17706,0
19176,2025-04-10 07:36:00,576.6,576.97,576.5,576.56,93.978,2025-04-10 07:36:59.999,54203.78925,929,36.513,21060.13486,0
19177,2025-04-10 07:37:00,576.56,577.15,576.0,577.15,182.333,2025-04-10 07:37:59.999,105093.02955,1298,130.029,74952.87656,0
19178,2025-04-10 07:38:00,577.16,577.86,577.16,577.46,339.914,2025-04-10 07:38:59.999,196335.72319,1628,242.687,140167.30212,0
19179,2025-04-10 07:39:00,577.46,577.81,577.39,577.51,61.655,2025-04-10 07:39:59.999,35610.28593,612,26.943,15561.70592,0
19180,2025-04-10 07:40:00,577.52,577.9,577.3,577.3,75.755,2025-04-10 07:40:59.999,43761.45329,798,28.935,16717.61294,0
19181,2025-04-10 07:41:00,577.31,577.8,577.28,577.8,228.014,2025-04-10 07:41:59.999,131682.33511,889,55.35,31963.87197,0
19182,2025-04-10 07:42:00,577.79,577.98,577.54,577.54,111.071,2025-04-10 07:42:59.999,64173.78928,539,66.479,38409.83158,0
19183,2025-04-10 07:43:00,577.55,577.7,577.34,577.34,99.5,2025-04-10 07:43:59.999,57463.92251,736,55.673,32154.08848,0
19184,2025-04-10 07:44:00,577.34,577.75,577.34,577.63,102.52,2025-04-10 07:44:59.999,59216.54248,577,40.082,23149.46093,0
19185,2025-04-10 07:45:00,577.63,578.25,577.62,578.24,65.966,2025-04-10 07:45:59.999,38125.01847,427,58.405,33755.15208,0
19186,2025-04-10 07:46:00,578.25,578.34,577.84,577.85,88.047,2025-04-10 07:46:59.999,50903.41487,512,54.294,31392.06531,0
19187,2025-04-10 07:47:00,577.85,577.85,577.5,577.66,69.71,2025-04-10 07:47:59.999,40269.26503,661,25.989,15012.3569,0
19188,2025-04-10 07:48:00,577.65,578.09,577.65,577.93,108.006,2025-04-10 07:48:59.999,62417.89791,713,82.918,47920.46242,0
19189,2025-04-10 07:49:00,577.93,578.7,577.92,578.7,69.115,2025-04-10 07:49:59.999,39968.40206,596,55.921,32340.19007,0
19190,2025-04-10 07:50:00,578.7,578.78,578.58,578.78,160.312,2025-04-10 07:50:59.999,92764.99603,392,79.404,45945.8743,0
19191,2025-04-10 07:51:00,578.77,578.77,578.43,578.59,89.532,2025-04-10 07:51:59.999,51802.10215,494,59.929,34673.31805,0
19192,2025-04-10 07:52:00,578.6,578.81,578.59,578.79,41.176,2025-04-10 07:52:59.999,23828.53297,285,31.703,18346.65798,0
19193,2025-04-10 07:53:00,578.78,578.87,578.61,578.87,70.239,2025-04-10 07:53:59.999,40648.45739,384,33.426,19345.39115,0
19194,2025-04-10 07:54:00,578.87,579.1,578.86,579.08,60.798,2025-04-10 07:54:59.999,35202.83145,381,37.11,21486.24608,0
19195,2025-04-10 07:55:00,579.07,579.08,578.5,578.51,44.82,2025-04-10 07:55:59.999,25943.06051,414,11.754,6802.79587,0
19196,2025-04-10 07:56:00,578.51,578.67,578.5,578.55,47.523,2025-04-10 07:56:59.999,27494.11949,320,27.102,15679.42567,0
19197,2025-04-10 07:57:00,578.56,578.8,578.56,578.79,42.633,2025-04-10 07:57:59.999,24671.08378,387,22.445,12988.26921,0
19198,2025-04-10 07:58:00,578.8,579.0,578.7,578.96,37.32,2025-04-10 07:58:59.999,21603.9369,419,26.157,15142.02401,0
19199,2025-04-10 07:59:00,578.96,579.5,578.96,579.47,236.335,2025-04-10 07:59:59.999,136898.35922,880,178.516,103403.13226,0
19200,2025-04-10 08:00:00,579.47,583.58,579.47,581.38,3575.564,2025-04-10 08:00:59.999,2080690.81246,7569,1868.6,1087269.46762,0
19201,2025-04-10 08:01:00,581.38,581.39,579.62,580.47,1478.133,2025-04-10 08:01:59.999,857653.47615,2691,1078.499,625769.88393,0
19202,2025-04-10 08:02:00,580.47,580.5,578.43,578.44,841.639,2025-04-10 08:02:59.999,487473.47637,2641,364.103,210914.24102,0
19203,2025-04-10 08:03:00,578.45,579.0,577.7,578.91,1344.934,2025-04-10 08:03:59.999,777570.82625,2417,336.125,194406.35173,0
19204,2025-04-10 08:04:00,578.91,579.0,577.34,577.44,551.805,2025-04-10 08:04:59.999,319065.49896,1787,273.619,158234.6115,0
19205,2025-04-10 08:05:00,577.45,577.89,576.81,577.86,373.997,2025-04-10 08:05:59.999,215978.39417,1656,189.47,109423.29197,0
19206,2025-04-10 08:06:00,577.86,578.77,577.6,578.76,573.345,2025-04-10 08:06:59.999,331391.30535,1604,469.044,271105.62695,0
19207,2025-04-10 08:07:00,578.77,579.99,578.77,579.48,421.747,2025-04-10 08:07:59.999,244444.78588,1599,289.808,167960.21895,0
19208,2025-04-10 08:08:00,579.47,579.69,578.53,579.34,820.702,2025-04-10 08:08:59.999,475233.33443,1825,556.361,322115.36152,0
19209,2025-04-10 08:09:00,579.33,579.39,578.45,578.75,640.245,2025-04-10 08:09:59.999,370622.3798,1635,273.812,158490.70136,0
19210,2025-04-10 08:10:00,578.76,579.29,578.65,579.28,283.961,2025-04-10 08:10:59.999,164416.36399,1249,188.673,109238.55268,0
19211,2025-04-10 08:11:00,579.29,579.39,578.99,579.33,362.513,2025-04-10 08:11:59.999,209988.11637,1341,224.178,129855.93256,0
19212,2025-04-10 08:12:00,579.32,579.32,578.7,578.83,641.701,2025-04-10 08:12:59.999,371510.02767,1531,238.996,138364.15784,0
19213,2025-04-10 08:13:00,578.84,579.13,578.83,579.0,577.882,2025-04-10 08:13:59.999,334604.29966,1303,331.836,192137.40076,0
19214,2025-04-10 08:14:00,579.0,579.14,578.71,578.71,405.289,2025-04-10 08:14:59.999,234632.38604,894,246.578,142748.96214,0
19215,2025-04-10 08:15:00,578.71,578.94,578.62,578.89,273.604,2025-04-10 08:15:59.999,158358.42042,753,164.433,95174.72306,0
19216,2025-04-10 08:16:00,578.89,578.94,578.29,578.31,388.32,2025-04-10 08:16:59.999,224684.75126,1149,168.844,97693.22587,0
19217,2025-04-10 08:17:00,578.31,578.32,577.91,577.95,836.904,2025-04-10 08:17:59.999,483821.84448,1249,560.414,323988.43946,0
19218,2025-04-10 08:18:00,577.95,578.65,577.69,578.65,684.001,2025-04-10 08:18:59.999,395449.30802,1711,541.137,312849.36411,0
19219,2025-04-10 08:19:00,578.65,578.7,578.53,578.58,332.665,2025-04-10 08:19:59.999,192479.92499,833,256.304,148296.47069,0
19220,2025-04-10 08:20:00,578.59,578.65,578.0,578.16,326.202,2025-04-10 08:20:59.999,188649.77341,1219,180.079,104138.87185,0
19221,2025-04-10 08:21:00,578.15,578.31,578.0,578.01,318.024,2025-04-10 08:21:59.999,183849.9761,915,181.257,104785.02123,0
19222,2025-04-10 08:22:00,578.01,578.47,578.0,578.2,309.342,2025-04-10 08:22:59.999,178899.93893,974,189.601,109650.34192,0
19223,2025-04-10 08:23:00,578.2,578.45,577.8,577.81,710.105,2025-04-10 08:23:59.999,410631.71036,1114,393.993,227845.65743,0
19224,2025-04-10 08:24:00,577.81,578.07,577.19,577.39,875.689,2025-04-10 08:24:59.999,505971.53028,1391,390.836,225852.70421,0
19225,2025-04-10 08:25:00,577.38,577.55,577.21,577.52,360.937,2025-04-10 08:25:59.999,208392.05041,890,215.733,124553.03925,0
19226,2025-04-10 08:26:00,577.52,577.57,577.26,577.54,313.215,2025-04-10 08:26:59.999,180863.51058,863,161.655,93342.14155,0
19227,2025-04-10 08:27:00,577.55,578.15,577.41,578.15,342.755,2025-04-10 08:27:59.999,197990.17658,882,300.716,173709.3002,0
19228,2025-04-10 08:28:00,578.15,578.5,578.15,578.5,295.121,2025-04-10 08:28:59.999,170656.99724,821,224.464,129801.06889,0
19229,2025-04-10 08:29:00,578.5,578.69,578.35,578.69,220.969,2025-04-10 08:29:59.999,127827.92685,877,160.879,93067.75897,0
19230,2025-04-10 08:30:00,578.69,578.73,578.6,578.62,372.531,2025-04-10 08:30:59.999,215574.69861,960,255.77,148006.70513,0
19231,2025-04-10 08:31:00,578.62,578.71,578.1,578.11,423.584,2025-04-10 08:31:59.999,245034.2361,1012,188.351,108969.1847,0
19232,2025-04-10 08:32:00,578.11,578.11,577.34,577.35,352.326,2025-04-10 08:32:59.999,203518.10479,876,144.873,83685.01325,0
19233,2025-04-10 08:33:00,577.35,577.36,576.67,577.18,548.221,2025-04-10 08:33:59.999,316341.42218,1599,306.259,176714.27048,0
19234,2025-04-10 08:34:00,577.18,577.53,577.16,577.29,248.098,2025-04-10 08:34:59.999,143240.54579,1058,177.118,102258.02411,0
19235,2025-04-10 08:35:00,577.29,577.9,577.29,577.78,197.617,2025-04-10 08:35:59.999,114166.10316,1038,160.125,92504.04205,0
19236,2025-04-10 08:36:00,577.78,577.78,577.25,577.5,250.808,2025-04-10 08:36:59.999,144836.53757,673,146.927,84845.58738,0
19237,2025-04-10 08:37:00,577.5,577.51,577.22,577.31,286.103,2025-04-10 08:37:59.999,165192.27257,818,151.875,87689.99429,0
19238,2025-04-10 08:38:00,577.31,577.5,577.12,577.25,262.115,2025-04-10 08:38:59.999,151319.91571,943,162.544,93836.05648,0
19239,2025-04-10 08:39:00,577.26,577.33,576.85,577.14,322.173,2025-04-10 08:39:59.999,185930.29207,1166,152.394,87948.68983,0
19240,2025-04-10 08:40:00,577.14,577.56,577.14,577.51,342.526,2025-04-10 08:40:59.999,197787.38146,942,269.912,155856.06232,0
19241,2025-04-10 08:41:00,577.51,578.0,577.5,577.93,236.964,2025-04-10 08:41:59.999,136903.25623,887,171.874,99294.39971,0
19242,2025-04-10 08:42:00,577.94,577.98,577.79,577.97,273.653,2025-04-10 08:42:59.999,158140.96701,875,196.39,113491.74738,0
19243,2025-04-10 08:43:00,577.97,578.0,577.8,577.86,231.066,2025-04-10 08:43:59.999,133528.4444,713,109.387,63210.29497,0
19244,2025-04-10 08:44:00,577.85,577.87,577.67,577.87,179.379,2025-04-10 08:44:59.999,103641.90413,718,116.895,67539.13104,0
19245,2025-04-10 08:45:00,577.87,578.06,577.76,577.99,282.154,2025-04-10 08:45:59.999,163060.47571,913,172.09,99449.10758,0
19246,2025-04-10 08:46:00,578.0,578.19,577.99,578.17,278.656,2025-04-10 08:46:59.999,161099.48562,693,182.838,105702.34144,0
19247,2025-04-10 08:47:00,578.17,578.3,578.16,578.28,208.255,2025-04-10 08:47:59.999,120410.69131,608,122.485,70819.73222,0
19248,2025-04-10 08:48:00,578.28,578.36,578.2,578.35,251.099,2025-04-10 08:48:59.999,145206.75187,585,142.632,82481.9562,0
19249,2025-04-10 08:49:00,578.36,578.36,578.2,578.26,179.593,2025-04-10 08:49:59.999,103849.97685,537,114.163,66014.70286,0
19250,2025-04-10 08:50:00,578.26,578.34,578.25,578.28,245.256,2025-04-10 08:50:59.999,141830.32798,618,175.109,101264.09934,0
19251,2025-04-10 08:51:00,578.28,578.29,577.95,578.05,357.934,2025-04-10 08:51:59.999,206946.75872,809,159.419,92168.4787,0
19252,2025-04-10 08:52:00,578.06,578.12,577.94,578.12,335.4,2025-04-10 08:52:59.999,193875.54615,730,235.835,136324.349,0
19253,2025-04-10 08:53:00,578.12,578.15,578.02,578.02,183.297,2025-04-10 08:53:59.999,105966.85017,513,99.756,57671.48708,0
19254,2025-04-10 08:54:00,578.01,578.04,577.78,577.79,242.043,2025-04-10 08:54:59.999,139887.10021,577,116.999,67618.7415,0
19255,2025-04-10 08:55:00,577.79,577.98,577.66,577.98,247.775,2025-04-10 08:55:59.999,143160.12242,677,157.675,91102.40237,0
19256,2025-04-10 08:56:00,577.98,578.06,577.97,578.03,228.047,2025-04-10 08:56:59.999,131814.39052,635,173.919,100527.31738,0
19257,2025-04-10 08:57:00,578.03,578.03,577.7,577.7,206.648,2025-04-10 08:57:59.999,119433.32671,559,101.091,58426.56158,0
19258,2025-04-10 08:58:00,577.7,577.94,577.6,577.94,167.44,2025-04-10 08:58:59.999,96732.10863,610,139.602,80650.24057,0
19259,2025-04-10 08:59:00,577.94,578.19,577.93,578.19,182.621,2025-04-10 08:59:59.999,105576.77758,691,153.756,88889.19958,0
19260,2025-04-10 09:00:00,578.19,578.29,578.09,578.23,229.401,2025-04-10 09:00:59.999,132642.64058,909,179.514,103797.97623,0
19261,2025-04-10 09:01:00,578.24,578.3,578.19,578.19,236.36,2025-04-10 09:01:59.999,136674.23231,582,138.188,79906.46484,0
19262,2025-04-10 09:02:00,578.2,578.2,577.52,577.53,841.842,2025-04-10 09:02:59.999,486543.22014,821,213.65,123458.77941,0
19263,2025-04-10 09:03:00,577.53,577.82,577.52,577.82,160.424,2025-04-10 09:03:59.999,92688.83795,598,126.08,72845.1087,0
19264,2025-04-10 09:04:00,577.82,577.82,577.55,577.64,221.882,2025-04-10 09:04:59.999,128169.79636,588,144.657,83555.69017,0
19265,2025-04-10 09:05:00,577.63,577.92,577.62,577.83,209.254,2025-04-10 09:05:59.999,120901.86368,596,129.475,74809.62136,0
19266,2025-04-10 09:06:00,577.83,577.86,577.5,577.6,526.6,2025-04-10 09:06:59.999,304194.67454,915,336.954,194632.4268,0
19267,2025-04-10 09:07:00,577.59,577.65,577.26,577.5,246.131,2025-04-10 09:07:59.999,142136.94371,714,141.576,81754.22767,0
19268,2025-04-10 09:08:00,577.49,577.64,577.31,577.32,204.029,2025-04-10 09:08:59.999,117823.33623,603,132.784,76682.0397,0
19269,2025-04-10 09:09:00,577.32,577.56,577.12,577.5,605.295,2025-04-10 09:09:59.999,349502.33076,729,542.693,313361.72402,0
19270,2025-04-10 09:10:00,577.5,577.66,577.15,577.25,275.552,2025-04-10 09:10:59.999,159108.10946,629,149.916,86566.17976,0
19271,2025-04-10 09:11:00,577.25,577.47,577.12,577.39,166.271,2025-04-10 09:11:59.999,95987.51154,592,108.662,62729.8674,0
19272,2025-04-10 09:12:00,577.39,577.7,577.39,577.7,160.875,2025-04-10 09:12:59.999,92913.26358,511,128.144,74009.25164,0
19273,2025-04-10 09:13:00,577.69,577.78,577.65,577.77,160.489,2025-04-10 09:13:59.999,92717.71578,490,118.396,68400.20218,0
19274,2025-04-10 09:14:00,577.78,577.78,577.71,577.76,156.022,2025-04-10 09:14:59.999,90141.56264,465,111.18,64234.21787,0
19275,2025-04-10 09:15:00,577.77,578.34,577.76,578.19,1723.477,2025-04-10 09:15:59.999,996210.75988,980,1662.84,961149.37892,0
19276,2025-04-10 09:16:00,578.18,578.28,578.12,578.15,187.436,2025-04-10 09:16:59.999,108375.4008,650,103.278,59714.61351,0
19277,2025-04-10 09:17:00,578.15,578.75,578.14,578.43,569.619,2025-04-10 09:17:59.999,329553.09107,1369,315.392,182459.00193,0
19278,2025-04-10 09:18:00,578.43,578.43,578.01,578.29,292.817,2025-04-10 09:18:59.999,169317.63088,894,162.426,93922.88714,0
19279,2025-04-10 09:19:00,578.29,578.58,578.2,578.5,298.933,2025-04-10 09:19:59.999,172876.45436,658,257.053,148654.40245,0
19280,2025-04-10 09:20:00,578.5,578.57,578.3,578.37,174.56,2025-04-10 09:20:59.999,100973.50947,723,101.767,58865.74718,0
19281,2025-04-10 09:21:00,578.37,578.46,578.14,578.21,248.514,2025-04-10 09:21:59.999,143722.30938,493,137.89,79750.71364,0
19282,2025-04-10 09:22:00,578.2,578.4,578.15,578.16,220.787,2025-04-10 09:22:59.999,127686.65663,593,152.595,88248.91932,0
19283,2025-04-10 09:23:00,578.16,578.16,577.78,577.79,391.632,2025-04-10 09:23:59.999,226392.97759,748,195.923,113264.04917,0
19284,2025-04-10 09:24:00,577.79,577.79,577.5,577.51,214.392,2025-04-10 09:24:59.999,123846.4919,593,94.53,54607.83213,0
19285,2025-04-10 09:25:00,577.5,577.58,577.3,577.58,297.493,2025-04-10 09:25:59.999,171785.51219,694,117.601,67907.22111,0
19286,2025-04-10 09:26:00,577.57,577.74,577.43,577.43,223.249,2025-04-10 09:26:59.999,128956.34462,583,123.206,71167.41303,0
19287,2025-04-10 09:27:00,577.43,577.57,577.4,577.57,168.223,2025-04-10 09:27:59.999,97150.33525,546,119.088,68774.34417,0
19288,2025-04-10 09:28:00,577.56,577.64,577.56,577.62,167.85,2025-04-10 09:28:59.999,96951.56618,511,120.167,69409.17743,0
19289,2025-04-10 09:29:00,577.62,577.62,577.42,577.45,214.416,2025-04-10 09:29:59.999,123829.40413,525,87.673,50631.54605,0
19290,2025-04-10 09:30:00,577.45,577.6,577.44,577.53,250.931,2025-04-10 09:30:59.999,144920.48059,698,195.392,112844.62584,0
19291,2025-04-10 09:31:00,577.53,577.71,577.42,577.68,267.607,2025-04-10 09:31:59.999,154557.87201,748,186.577,107759.37722,0
19292,2025-04-10 09:32:00,577.68,577.83,577.67,577.83,182.174,2025-04-10 09:32:59.999,105260.96749,541,113.791,65748.66124,0
19293,2025-04-10 09:33:00,577.83,578.08,577.82,578.08,250.153,2025-04-10 09:33:59.999,144581.63865,713,198.103,114497.88353,0
19294,2025-04-10 09:34:00,578.08,578.4,578.07,578.26,333.848,2025-04-10 09:34:59.999,193058.82308,840,229.257,132572.46878,0
19295,2025-04-10 09:35:00,578.26,578.34,578.05,578.34,250.059,2025-04-10 09:35:59.999,144580.52892,705,144.556,83579.65393,0
19296,2025-04-10 09:36:00,578.34,578.37,578.26,578.34,206.429,2025-04-10 09:36:59.999,119381.64183,606,118.472,68514.29689,0
19297,2025-04-10 09:37:00,578.35,578.39,578.2,578.27,316.258,2025-04-10 09:37:59.999,182897.15131,680,182.419,105499.57181,0
19298,2025-04-10 09:38:00,578.28,578.36,578.27,578.35,176.918,2025-04-10 09:38:59.999,102317.70483,531,127.835,73931.41819,0
19299,2025-04-10 09:39:00,578.36,578.36,578.23,578.29,284.663,2025-04-10 09:39:59.999,164621.17524,867,164.448,95099.83311,0
19300,2025-04-10 09:40:00,578.29,578.44,578.27,578.31,303.245,2025-04-10 09:40:59.999,175389.9386,777,225.265,130288.21614,0
19301,2025-04-10 09:41:00,578.3,578.37,578.18,578.37,271.354,2025-04-10 09:41:59.999,156917.79539,837,155.685,90027.48049,0
19302,2025-04-10 09:42:00,578.37,578.51,578.33,578.44,362.306,2025-04-10 09:42:59.999,209560.82115,975,269.111,155655.82397,0
19303,2025-04-10 09:43:00,578.44,578.46,578.35,578.44,361.886,2025-04-10 09:43:59.999,209322.1834,797,243.501,140847.87255,0
19304,2025-04-10 09:44:00,578.45,578.45,578.22,578.23,331.451,2025-04-10 09:44:59.999,191685.86519,660,194.055,112225.36408,0
19305,2025-04-10 09:45:00,578.23,578.45,578.21,578.45,225.834,2025-04-10 09:45:59.999,130597.73221,685,181.905,105195.97547,0
19306,2025-04-10 09:46:00,578.45,578.5,578.41,578.47,290.312,2025-04-10 09:46:59.999,167933.90677,680,211.028,122071.10998,0
19307,2025-04-10 09:47:00,578.47,578.52,578.28,578.29,408.207,2025-04-10 09:47:59.999,236133.65945,805,258.654,149624.76109,0
19308,2025-04-10 09:48:00,578.28,578.58,578.23,578.58,277.399,2025-04-10 09:48:59.999,160445.25222,770,250.402,144831.23752,0
19309,2025-04-10 09:49:00,578.57,578.66,578.57,578.65,234.71,2025-04-10 09:49:59.999,135803.66633,746,205.945,119160.13881,0
19310,2025-04-10 09:50:00,578.65,578.87,578.65,578.84,304.835,2025-04-10 09:50:59.999,176419.09597,870,197.078,114052.09581,0
19311,2025-04-10 09:51:00,578.84,578.87,578.58,578.66,449.238,2025-04-10 09:51:59.999,259986.61047,1095,253.678,146805.64642,0
19312,2025-04-10 09:52:00,578.66,578.81,578.57,578.6,429.032,2025-04-10 09:52:59.999,248285.72908,970,244.448,141462.3022,0
19313,2025-04-10 09:53:00,578.6,578.65,578.58,578.65,257.156,2025-04-10 09:53:59.999,148794.33781,916,162.851,94227.94766,0
19314,2025-04-10 09:54:00,578.64,578.88,578.64,578.87,232.299,2025-04-10 09:54:59.999,134440.26041,671,165.672,95879.3319,0
19315,2025-04-10 09:55:00,578.87,578.9,578.81,578.87,546.315,2025-04-10 09:55:59.999,316239.73873,1010,313.218,181308.8756,0
19316,2025-04-10 09:56:00,578.87,578.89,578.85,578.86,357.547,2025-04-10 09:56:59.999,206973.92205,641,201.482,116632.58113,0
19317,2025-04-10 09:57:00,578.87,578.9,578.85,578.88,401.762,2025-04-10 09:57:59.999,232571.81492,689,227.986,131976.36973,0
19318,2025-04-10 09:58:00,578.88,578.92,578.82,578.83,457.673,2025-04-10 09:58:59.999,264935.055,909,202.672,117322.50071,0
19319,2025-04-10 09:59:00,578.82,578.87,578.8,578.8,318.181,2025-04-10 09:59:59.999,184171.59272,598,221.052,127950.15783,0
19320,2025-04-10 10:00:00,578.81,578.88,578.7,578.75,423.495,2025-04-10 10:00:59.999,245112.66227,1366,273.035,158026.80095,0
19321,2025-04-10 10:01:00,578.75,578.75,578.53,578.58,341.755,2025-04-10 10:01:59.999,197760.50697,1046,206.945,119750.95953,0
19322,2025-04-10 10:02:00,578.58,578.79,578.57,578.65,339.749,2025-04-10 10:02:59.999,196596.04702,1171,262.635,151973.55391,0
19323,2025-04-10 10:03:00,578.64,578.71,578.55,578.63,352.186,2025-04-10 10:03:59.999,203781.3418,1113,256.241,148266.30625,0
19324,2025-04-10 10:04:00,578.63,578.88,578.62,578.87,439.753,2025-04-10 10:04:59.999,254498.63283,2159,238.988,138312.91281,0
19325,2025-04-10 10:05:00,578.86,578.87,578.35,578.36,448.664,2025-04-10 10:05:59.999,259613.74247,1027,224.983,130188.35204,0
19326,2025-04-10 10:06:00,578.36,578.49,578.22,578.49,459.649,2025-04-10 10:06:59.999,265834.69484,875,265.081,153302.32825,0
19327,2025-04-10 10:07:00,578.49,578.49,578.09,578.2,589.964,2025-04-10 10:07:59.999,341145.59524,1099,247.613,143184.89697,0
19328,2025-04-10 10:08:00,578.19,578.2,578.15,578.2,410.033,2025-04-10 10:08:59.999,237074.62107,801,235.986,136444.81248,0
19329,2025-04-10 10:09:00,578.19,578.26,577.83,577.9,671.54,2025-04-10 10:09:59.999,388237.17656,1280,211.546,122310.69468,0
19330,2025-04-10 10:10:00,577.9,578.03,577.82,578.03,456.132,2025-04-10 10:10:59.999,263603.08549,879,238.793,138003.23764,0
19331,2025-04-10 10:11:00,578.03,578.61,578.01,578.55,620.759,2025-04-10 10:11:59.999,359038.25204,1163,475.985,275293.92436,0
19332,2025-04-10 10:12:00,578.55,578.7,578.52,578.67,345.678,2025-04-10 10:12:59.999,200015.72059,810,187.467,108470.76041,0
19333,2025-04-10 10:13:00,578.66,578.77,578.51,578.77,538.455,2025-04-10 10:13:59.999,311565.3437,1066,274.967,159104.06763,0
19334,2025-04-10 10:14:00,578.77,578.8,578.5,578.52,564.004,2025-04-10 10:14:59.999,326331.33737,1192,257.687,149094.56718,0
19335,2025-04-10 10:15:00,578.52,581.68,578.51,579.3,7518.707,2025-04-10 10:15:59.999,4360839.55992,7840,4761.302,2760492.64428,0
19336,2025-04-10 10:16:00,579.3,579.38,577.77,578.38,2598.166,2025-04-10 10:16:59.999,1503122.46097,4206,1040.405,601730.3887,0
19337,2025-04-10 10:17:00,578.39,578.99,578.09,578.99,445.19,2025-04-10 10:17:59.999,257539.31698,1631,323.984,187428.9547,0
19338,2025-04-10 10:18:00,578.98,579.2,578.71,579.17,1148.317,2025-04-10 10:18:59.999,664877.6096,1735,769.928,445802.39351,0
19339,2025-04-10 10:19:00,579.17,579.99,579.14,579.87,988.734,2025-04-10 10:19:59.999,572989.51681,2255,629.14,364632.74584,0
19340,2025-04-10 10:20:00,579.86,579.86,578.16,578.23,2008.215,2025-04-10 10:20:59.999,1162562.73635,2680,491.108,284282.37033,0
19341,2025-04-10 10:21:00,578.24,578.68,578.0,578.65,485.882,2025-04-10 10:21:59.999,280990.92069,1236,378.498,218892.27114,0
19342,2025-04-10 10:22:00,578.65,578.9,578.48,578.76,795.863,2025-04-10 10:22:59.999,460533.13186,1353,436.813,252767.14941,0
19343,2025-04-10 10:23:00,578.75,578.8,578.6,578.67,443.409,2025-04-10 10:23:59.999,256602.27872,1080,195.79,113304.37887,0
19344,2025-04-10 10:24:00,578.67,578.89,578.66,578.85,429.964,2025-04-10 10:24:59.999,248856.84395,1225,264.339,152993.58497,0
19345,2025-04-10 10:25:00,578.85,578.91,577.7,577.77,2000.13,2025-04-10 10:25:59.999,1156703.91514,1967,451.119,260837.12561,0
19346,2025-04-10 10:26:00,577.76,577.77,577.5,577.63,530.594,2025-04-10 10:26:59.999,306502.45701,1246,252.351,145770.83397,0
19347,2025-04-10 10:27:00,577.63,577.63,577.51,577.62,396.053,2025-04-10 10:27:59.999,228752.44652,977,215.075,124223.31333,0
19348,2025-04-10 10:28:00,577.62,577.67,577.13,577.24,776.787,2025-04-10 10:28:59.999,448466.26799,1724,373.57,215663.43705,0
19349,2025-04-10 10:29:00,577.24,577.46,577.23,577.44,363.522,2025-04-10 10:29:59.999,209867.76117,814,220.655,127388.48361,0
19350,2025-04-10 10:30:00,577.44,578.25,577.42,578.18,459.945,2025-04-10 10:30:59.999,265723.26939,1414,290.612,167897.30514,0
19351,2025-04-10 10:31:00,578.17,578.39,578.13,578.28,477.547,2025-04-10 10:31:59.999,276142.82531,1108,323.481,187050.78304,0
19352,2025-04-10 10:32:00,578.29,578.3,577.84,577.85,601.058,2025-04-10 10:32:59.999,347488.68291,1163,329.673,190590.02608,0
19353,2025-04-10 10:33:00,577.85,577.98,577.56,577.59,625.896,2025-04-10 10:33:59.999,361649.73401,1253,342.23,197750.39317,0
19354,2025-04-10 10:34:00,577.59,577.86,577.59,577.81,436.549,2025-04-10 10:34:59.999,252209.52556,1142,280.595,162105.07093,0
19355,2025-04-10 10:35:00,577.81,577.96,577.7,577.96,352.162,2025-04-10 10:35:59.999,203492.94938,1068,229.997,132901.76637,0
19356,2025-04-10 10:36:00,577.96,578.09,577.78,578.0,560.112,2025-04-10 10:36:59.999,323718.67456,1254,325.84,188324.53614,0
19357,2025-04-10 10:37:00,577.99,578.0,577.79,577.89,519.081,2025-04-10 10:37:59.999,299967.0349,1021,273.894,158282.257,0
19358,2025-04-10 10:38:00,577.89,578.11,577.4,578.1,640.857,2025-04-10 10:38:59.999,370236.7306,1495,237.646,137292.46159,0
19359,2025-04-10 10:39:00,578.1,578.2,577.83,578.01,816.014,2025-04-10 10:39:59.999,471666.84695,1655,454.734,262827.62389,0
19360,2025-04-10 10:40:00,578.01,578.62,578.0,578.39,613.099,2025-04-10 10:40:59.999,354524.89543,1752,328.448,189911.95885,0
19361,2025-04-10 10:41:00,578.39,578.59,578.0,578.01,646.483,2025-04-10 10:41:59.999,373866.25566,1554,336.898,194837.24395,0
19362,2025-04-10 10:42:00,578.01,578.01,577.55,577.85,481.055,2025-04-10 10:42:59.999,277954.7562,1330,278.705,161040.20153,0
19363,2025-04-10 10:43:00,577.85,577.93,577.47,577.66,519.712,2025-04-10 10:43:59.999,300257.41887,1188,303.232,175189.78217,0
19364,2025-04-10 10:44:00,577.65,577.76,577.46,577.64,507.497,2025-04-10 10:44:59.999,293151.33687,1522,282.668,163280.75951,0
19365,2025-04-10 10:45:00,577.63,578.02,577.61,577.94,420.622,2025-04-10 10:45:59.999,243070.90242,1066,261.364,151035.56222,0
19366,2025-04-10 10:46:00,577.95,577.95,577.33,577.34,621.607,2025-04-10 10:46:59.999,359092.4852,1604,298.264,172305.82731,0
19367,2025-04-10 10:47:00,577.33,578.13,577.31,578.0,459.002,2025-04-10 10:47:59.999,265187.19659,1372,296.46,171256.86553,0
19368,2025-04-10 10:48:00,578.01,578.55,578.01,578.54,495.648,2025-04-10 10:48:59.999,286644.35752,1485,338.47,195748.80336,0
19369,2025-04-10 10:49:00,578.55,578.55,578.25,578.38,538.812,2025-04-10 10:49:59.999,311653.18747,1148,302.208,174795.92932,0
19370,2025-04-10 10:50:00,578.39,578.8,578.32,578.8,387.677,2025-04-10 10:50:59.999,224313.20413,1025,317.96,183975.16691,0
19371,2025-04-10 10:51:00,578.79,578.8,578.45,578.54,593.294,2025-04-10 10:51:59.999,343295.45637,1371,338.423,195813.66355,0
19372,2025-04-10 10:52:00,578.54,578.57,578.36,578.56,438.76,2025-04-10 10:52:59.999,253814.95132,1125,270.857,156683.81918,0
19373,2025-04-10 10:53:00,578.57,578.74,578.1,578.1,809.992,2025-04-10 10:53:59.999,468593.8888,1566,346.426,200416.21371,0
19374,2025-04-10 10:54:00,578.1,578.27,577.84,578.27,650.379,2025-04-10 10:54:59.999,375928.91283,1629,350.562,202629.92672,0
19375,2025-04-10 10:55:00,578.27,578.59,578.26,578.52,527.707,2025-04-10 10:55:59.999,305268.00581,1139,299.048,172987.30394,0
19376,2025-04-10 10:56:00,578.52,578.67,578.43,578.67,512.318,2025-04-10 10:56:59.999,296387.39834,1278,324.682,187834.5891,0
19377,2025-04-10 10:57:00,578.66,579.02,578.66,579.01,866.068,2025-04-10 10:57:59.999,501321.80419,1476,511.586,296125.33965,0
19378,2025-04-10 10:58:00,579.02,579.02,578.6,578.65,843.614,2025-04-10 10:58:59.999,488306.48487,1390,262.821,152113.88754,0
19379,2025-04-10 10:59:00,578.65,578.66,578.0,578.24,596.43,2025-04-10 10:59:59.999,344932.37157,1437,324.471,187644.16798,0
19380,2025-04-10 11:00:00,578.23,578.7,578.01,578.05,1210.959,2025-04-10 11:00:59.999,700347.51903,4441,637.099,368477.55839,0
19381,2025-04-10 11:01:00,578.04,578.05,577.7,577.76,839.051,2025-04-10 11:01:59.999,484881.32997,2000,449.269,259630.25153,0
19382,2025-04-10 11:02:00,577.76,577.76,577.43,577.55,979.565,2025-04-10 11:02:59.999,565779.73168,2159,482.326,278588.24785,0
19383,2025-04-10 11:03:00,577.54,577.54,576.66,576.67,1588.007,2025-04-10 11:03:59.999,916605.56924,2598,841.478,485728.72172,0
19384,2025-04-10 11:04:00,576.67,576.85,576.23,576.26,1330.25,2025-04-10 11:04:59.999,766968.32897,2312,740.298,426844.82662,0
19385,2025-04-10 11:05:00,576.25,576.28,575.62,575.96,1317.851,2025-04-10 11:05:59.999,759028.6581,3173,626.672,360925.11936,0
19386,2025-04-10 11:06:00,575.96,576.28,575.63,575.7,806.93,2025-04-10 11:06:59.999,464718.23678,1789,399.457,230046.91328,0
19387,2025-04-10 11:07:00,575.7,576.03,575.5,575.89,1041.104,2025-04-10 11:07:59.999,599440.39125,2246,588.584,338893.82663,0
19388,2025-04-10 11:08:00,575.9,576.0,575.2,575.2,1397.683,2025-04-10 11:08:59.999,804692.92867,2462,636.732,366623.6684,0
19389,2025-04-10 11:09:00,575.2,575.56,575.06,575.33,947.476,2025-04-10 11:09:59.999,545070.08791,2041,455.82,262221.46511,0
19390,2025-04-10 11:10:00,575.32,575.83,575.31,575.73,782.98,2025-04-10 11:10:59.999,450720.0777,2227,370.291,213149.86188,0
19391,2025-04-10 11:11:00,575.73,575.8,575.17,575.3,1102.199,2025-04-10 11:11:59.999,634290.58946,1827,297.395,171146.756,0
19392,2025-04-10 11:12:00,575.31,575.31,574.69,574.81,900.721,2025-04-10 11:12:59.999,517843.50983,2621,294.004,169026.38321,0
19393,2025-04-10 11:13:00,574.82,575.16,574.81,575.02,769.555,2025-04-10 11:13:59.999,442449.05211,1432,436.837,251152.3598,0
19394,2025-04-10 11:14:00,575.03,575.18,574.85,575.06,680.2,2025-04-10 11:14:59.999,391131.74297,1761,253.673,145866.62093,0
19395,2025-04-10 11:15:00,575.07,575.7,575.06,575.32,901.763,2025-04-10 11:15:59.999,518786.31442,2145,449.864,258800.41676,0
19396,2025-04-10 11:16:00,575.33,575.7,574.91,575.2,1079.346,2025-04-10 11:16:59.999,620854.97922,2303,608.6,350103.62686,0
19397,2025-04-10 11:17:00,575.2,575.67,575.04,575.59,647.621,2025-04-10 11:17:59.999,372633.35843,1832,280.113,161177.15122,0
19398,2025-04-10 11:18:00,575.6,575.6,575.09,575.12,753.519,2025-04-10 11:18:59.999,433493.46388,1588,258.132,148500.10757,0
19399,2025-04-10 11:19:00,575.12,575.2,574.57,574.96,946.279,2025-04-10 11:19:59.999,544024.02042,1784,298.747,171741.8448,0
19400,2025-04-10 11:20:00,574.97,575.56,574.97,575.56,519.403,2025-04-10 11:20:59.999,298811.66055,1305,214.428,123360.12464,0
19401,2025-04-10 11:21:00,575.56,575.67,575.4,575.5,711.121,2025-04-10 11:21:59.999,409296.2126,1666,377.576,217315.45058,0
19402,2025-04-10 11:22:00,575.5,575.83,575.48,575.82,794.916,2025-04-10 11:22:59.999,457621.92435,1494,294.139,169328.42908,0
19403,2025-04-10 11:23:00,575.83,576.23,575.82,576.15,687.905,2025-04-10 11:23:59.999,396252.17778,1285,282.955,162990.79897,0
19404,2025-04-10 11:24:00,576.14,576.15,575.65,575.71,780.202,2025-04-10 11:24:59.999,449366.26727,1652,280.121,161343.27775,0
19405,2025-04-10 11:25:00,575.71,576.73,575.71,576.72,446.157,2025-04-10 11:25:59.999,257110.74809,1250,251.015,144645.73363,0
19406,2025-04-10 11:26:00,576.72,576.86,576.6,576.66,498.925,2025-04-10 11:26:59.999,287730.61251,1250,202.741,116920.89365,0
19407,2025-04-10 11:27:00,576.66,576.66,576.09,576.38,486.247,2025-04-10 11:27:59.999,280239.21071,1384,251.581,144989.48581,0
19408,2025-04-10 11:28:00,576.39,576.48,576.3,576.3,590.118,2025-04-10 11:28:59.999,340122.83956,1181,268.374,154679.57195,0
19409,2025-04-10 11:29:00,576.31,576.45,576.2,576.25,450.906,2025-04-10 11:29:59.999,259878.82366,982,206.239,118869.01533,0
19410,2025-04-10 11:30:00,576.25,576.68,576.24,576.3,511.06,2025-04-10 11:30:59.999,294586.14402,1716,208.343,120093.65019,0
19411,2025-04-10 11:31:00,576.31,576.34,575.96,576.33,704.325,2025-04-10 11:31:59.999,405805.50919,1549,399.872,230392.79334,0
19412,2025-04-10 11:32:00,576.33,577.0,576.32,576.67,689.014,2025-04-10 11:32:59.999,397389.41901,1590,437.346,252236.14073,0
19413,2025-04-10 11:33:00,576.67,576.91,576.64,576.84,1535.605,2025-04-10 11:33:59.999,885644.84631,1279,988.759,570254.5918,0
19414,2025-04-10 11:34:00,576.84,577.1,576.69,577.09,363.024,2025-04-10 11:34:59.999,209411.73495,1070,183.231,105701.89005,0
19415,2025-04-10 11:35:00,577.1,577.33,577.09,577.17,420.811,2025-04-10 11:35:59.999,242878.09765,1175,247.845,143046.3844,0
19416,2025-04-10 11:36:00,577.18,577.26,577.08,577.24,653.252,2025-04-10 11:36:59.999,377035.12566,975,283.653,163715.40013,0
19417,2025-04-10 11:37:00,577.24,577.4,577.03,577.14,1614.232,2025-04-10 11:37:59.999,931738.23234,1908,899.939,519455.3491,0
19418,2025-04-10 11:38:00,577.15,577.21,576.85,577.21,993.934,2025-04-10 11:38:59.999,573606.79294,1355,469.119,270735.93367,0
19419,2025-04-10 11:39:00,577.21,577.21,576.33,576.33,708.788,2025-04-10 11:39:59.999,408785.21527,1721,198.249,114327.77839,0
19420,2025-04-10 11:40:00,576.34,576.68,576.34,576.67,578.041,2025-04-10 11:40:59.999,333261.47721,1081,365.747,210863.69805,0
19421,2025-04-10 11:41:00,576.67,576.93,576.36,576.66,493.215,2025-04-10 11:41:59.999,284397.44872,1216,321.932,185630.72985,0
19422,2025-04-10 11:42:00,576.67,576.8,576.48,576.54,393.174,2025-04-10 11:42:59.999,226705.69032,1026,172.082,99226.36878,0
19423,2025-04-10 11:43:00,576.54,576.54,576.33,576.46,342.945,2025-04-10 11:43:59.999,197673.63209,670,192.319,110851.95786,0
19424,2025-04-10 11:44:00,576.46,576.64,576.3,576.59,433.948,2025-04-10 11:44:59.999,250153.20439,992,214.185,123465.46522,0
19425,2025-04-10 11:45:00,576.58,576.86,576.5,576.86,421.993,2025-04-10 11:45:59.999,243336.3224,932,230.613,132979.91368,0
19426,2025-04-10 11:46:00,576.86,576.95,576.75,576.9,332.954,2025-04-10 11:46:59.999,192069.38308,851,179.224,103386.66623,0
19427,2025-04-10 11:47:00,576.89,577.0,576.58,576.59,405.486,2025-04-10 11:47:59.999,233920.69345,864,178.94,103234.32741,0
19428,2025-04-10 11:48:00,576.58,576.59,576.36,576.44,506.929,2025-04-10 11:48:59.999,292251.58731,1068,221.37,127620.67768,0
19429,2025-04-10 11:49:00,576.44,576.6,576.32,576.41,318.995,2025-04-10 11:49:59.999,183888.73108,776,195.402,112642.88111,0
19430,2025-04-10 11:50:00,576.42,576.48,576.23,576.34,309.823,2025-04-10 11:50:59.999,178581.65138,992,173.594,100057.33467,0
19431,2025-04-10 11:51:00,576.34,576.43,576.06,576.34,416.177,2025-04-10 11:51:59.999,239837.67732,1150,202.958,116959.96767,0
19432,2025-04-10 11:52:00,576.35,576.39,576.09,576.17,288.783,2025-04-10 11:52:59.999,166409.8791,822,132.622,76423.20729,0
19433,2025-04-10 11:53:00,576.16,576.17,575.86,575.97,354.136,2025-04-10 11:53:59.999,203986.24063,800,172.243,99213.30246,0
19434,2025-04-10 11:54:00,575.97,576.13,575.86,576.12,595.789,2025-04-10 11:54:59.999,343158.65703,787,380.407,219105.7243,0
19435,2025-04-10 11:55:00,576.13,576.55,576.04,576.48,342.5,2025-04-10 11:55:59.999,197406.86404,1048,158.275,91224.1122,0
19436,2025-04-10 11:56:00,576.48,576.49,575.94,575.98,322.498,2025-04-10 11:56:59.999,185807.96446,818,139.93,80622.25766,0
19437,2025-04-10 11:57:00,575.97,576.19,575.97,576.07,327.176,2025-04-10 11:57:59.999,188474.31585,826,105.885,60996.69571,0
19438,2025-04-10 11:58:00,576.07,576.13,575.66,576.13,661.957,2025-04-10 11:58:59.999,381210.96414,1444,353.294,203446.26877,0
19439,2025-04-10 11:59:00,576.12,576.2,575.6,575.69,314.634,2025-04-10 11:59:59.999,181197.28998,1039,111.388,64141.65374,0
19440,2025-04-10 12:00:00,575.69,576.66,575.64,576.65,257.851,2025-04-10 12:00:59.999,148542.47859,1332,147.324,84871.9846,0
19441,2025-04-10 12:01:00,576.64,576.7,575.9,575.93,228.625,2025-04-10 12:01:59.999,131767.75785,1007,45.83,26418.22166,0
19442,2025-04-10 12:02:00,575.93,575.93,575.01,575.01,290.216,2025-04-10 12:02:59.999,166996.75608,1250,84.31,48526.6614,0
19443,2025-04-10 12:03:00,575.02,575.11,574.48,574.48,987.196,2025-04-10 12:03:59.999,567506.69295,1652,137.085,78801.76643,0
19444,2025-04-10 12:04:00,574.48,577.99,574.38,575.81,2951.866,2025-04-10 12:04:59.999,1701259.05995,4956,1684.493,970718.85262,0
19445,2025-04-10 12:05:00,575.82,576.62,575.52,575.72,1350.281,2025-04-10 12:05:59.999,777646.04178,3482,473.745,272835.68812,0
19446,2025-04-10 12:06:00,575.72,576.16,574.44,574.51,1685.815,2025-04-10 12:06:59.999,969699.0506,4500,490.033,281825.31759,0
19447,2025-04-10 12:07:00,574.52,574.66,573.65,574.51,3250.968,2025-04-10 12:07:59.999,1866283.03127,7854,1468.742,843134.86939,0
19448,2025-04-10 12:08:00,574.51,575.59,574.15,574.45,3786.193,2025-04-10 12:08:59.999,2175650.11992,9556,1647.65,946861.11429,0
19449,2025-04-10 12:09:00,574.44,574.45,573.8,574.05,3604.22,2025-04-10 12:09:59.999,2068948.46324,8008,1595.723,915989.23578,0
19450,2025-04-10 12:10:00,574.05,574.06,573.5,573.51,2807.308,2025-04-10 12:10:59.999,1610681.53379,5023,982.022,563433.72374,0
19451,2025-04-10 12:11:00,573.51,575.5,573.5,574.49,5359.716,2025-04-10 12:11:59.999,3078394.77284,8445,2829.571,1625053.3055,0
19452,2025-04-10 12:12:00,574.49,574.5,573.55,573.68,2646.161,2025-04-10 12:12:59.999,1518433.4561,4151,1047.642,601140.65017,0
19453,2025-04-10 12:13:00,573.68,573.99,573.47,573.59,2850.719,2025-04-10 12:13:59.999,1635293.74517,4074,1326.051,760687.65015,0
19454,2025-04-10 12:14:00,573.59,574.55,573.5,574.3,2591.484,2025-04-10 12:14:59.999,1487596.87765,3715,1388.52,796977.66273,0
19455,2025-04-10 12:15:00,574.31,574.33,573.55,573.74,1620.361,2025-04-10 12:15:59.999,929840.32766,2498,547.355,314078.66612,0
19456,2025-04-10 12:16:00,573.74,573.8,573.0,573.07,1607.257,2025-04-10 12:16:59.999,921422.50229,2903,603.087,345750.29558,0
19457,2025-04-10 12:17:00,573.06,574.54,573.02,574.54,1759.204,2025-04-10 12:17:59.999,1009201.22874,3295,916.429,525737.09544,0
19458,2025-04-10 12:18:00,574.54,574.6,573.99,574.29,1348.102,2025-04-10 12:18:59.999,774296.95619,3177,596.899,342836.14557,0
19459,2025-04-10 12:19:00,574.29,574.48,573.99,574.47,1008.564,2025-04-10 12:19:59.999,579191.5296,1892,487.22,279804.38766,0
19460,2025-04-10 12:20:00,574.47,576.0,574.13,575.94,2019.55,2025-04-10 12:20:59.999,1160906.61834,3739,1037.298,596259.44299,0
19461,2025-04-10 12:21:00,575.94,575.95,574.96,575.17,958.729,2025-04-10 12:21:59.999,551555.85495,3136,446.864,257059.93405,0
19462,2025-04-10 12:22:00,575.16,576.5,575.16,575.8,1492.937,2025-04-10 12:22:59.999,859879.4774,2925,726.32,418317.113,0
19463,2025-04-10 12:23:00,575.8,576.76,575.7,576.75,820.727,2025-04-10 12:23:59.999,472848.52418,1910,415.238,239243.48844,0
19464,2025-04-10 12:24:00,576.75,576.76,576.07,576.41,838.504,2025-04-10 12:24:59.999,483348.17009,1850,320.648,184808.24288,0
19465,2025-04-10 12:25:00,576.41,576.41,575.66,576.19,799.237,2025-04-10 12:25:59.999,460389.66556,1713,267.947,154300.64599,0
19466,2025-04-10 12:26:00,576.2,576.76,576.19,576.74,655.432,2025-04-10 12:26:59.999,377875.83809,1839,337.247,194422.18332,0
19467,2025-04-10 12:27:00,576.73,576.94,576.55,576.67,508.029,2025-04-10 12:27:59.999,293052.73707,1402,157.288,90728.04046,0
19468,2025-04-10 12:28:00,576.67,578.27,576.59,577.8,1757.862,2025-04-10 12:28:59.999,1015043.96068,2622,1050.915,606899.97588,0
19469,2025-04-10 12:29:00,577.85,579.81,577.85,579.14,2526.02,2025-04-10 12:29:59.999,1462014.98133,4885,1470.313,851022.55666,0
19470,2025-04-10 12:30:00,579.14,580.8,578.69,580.22,4050.697,2025-04-10 12:30:59.999,2349262.67081,7253,2437.538,1413687.99196,0
19471,2025-04-10 12:31:00,580.21,580.21,578.34,578.89,1316.636,2025-04-10 12:31:59.999,762558.97109,5140,727.131,421099.02321,0
19472,2025-04-10 12:32:00,578.89,579.39,577.82,577.84,666.618,2025-04-10 12:32:59.999,385749.13691,3184,271.241,156963.7207,0
19473,2025-04-10 12:33:00,577.83,578.5,577.68,578.37,614.673,2025-04-10 12:33:59.999,355406.23447,2723,340.521,196894.40005,0
19474,2025-04-10 12:34:00,578.37,578.38,576.58,577.62,725.505,2025-04-10 12:34:59.999,418976.94447,2488,296.069,170978.35137,0
19475,2025-04-10 12:35:00,577.62,577.74,576.83,577.5,540.644,2025-04-10 12:35:59.999,312053.54603,1995,241.848,139593.22139,0
19476,2025-04-10 12:36:00,577.5,577.75,576.62,577.68,675.244,2025-04-10 12:36:59.999,389807.07108,2106,451.753,260811.10087,0
19477,2025-04-10 12:37:00,577.69,578.2,577.4,577.91,488.239,2025-04-10 12:37:59.999,282100.13038,1725,265.127,153186.21144,0
19478,2025-04-10 12:38:00,577.9,578.29,577.63,578.11,392.186,2025-04-10 12:38:59.999,226651.90074,1505,234.929,135768.16918,0
19479,2025-04-10 12:39:00,578.11,578.96,578.11,578.65,571.132,2025-04-10 12:39:59.999,330495.82962,1330,355.275,205579.42168,0
19480,2025-04-10 12:40:00,578.65,578.66,577.81,577.82,494.327,2025-04-10 12:40:59.999,285821.00187,1470,162.484,93939.74805,0
19481,2025-04-10 12:41:00,577.82,577.98,577.41,577.74,374.933,2025-04-10 12:41:59.999,216596.862,1518,189.642,109554.93532,0
19482,2025-04-10 12:42:00,577.74,578.39,577.65,578.38,293.25,2025-04-10 12:42:59.999,169514.86665,1261,179.273,103627.93658,0
19483,2025-04-10 12:43:00,578.39,578.67,577.9,578.65,685.595,2025-04-10 12:43:59.999,396554.36974,1262,517.68,299455.42831,0
19484,2025-04-10 12:44:00,578.65,578.77,578.1,578.11,434.708,2025-04-10 12:44:59.999,251471.09475,1117,172.354,99699.31529,0
19485,2025-04-10 12:45:00,578.11,578.11,577.41,577.61,498.598,2025-04-10 12:45:59.999,288108.9308,1320,165.485,95604.83222,0
19486,2025-04-10 12:46:00,577.6,577.61,576.57,577.05,412.932,2025-04-10 12:46:59.999,238265.46586,1648,156.843,90485.36942,0
19487,2025-04-10 12:47:00,577.05,577.2,576.5,577.09,359.887,2025-04-10 12:47:59.999,207577.23839,1252,117.863,67985.37295,0
19488,2025-04-10 12:48:00,577.09,577.55,576.69,576.7,405.001,2025-04-10 12:48:59.999,233805.7662,1343,191.387,110498.57799,0
19489,2025-04-10 12:49:00,576.69,577.35,576.69,577.02,435.227,2025-04-10 12:49:59.999,251182.07123,1193,222.878,128632.02054,0
19490,2025-04-10 12:50:00,577.02,577.05,576.12,576.13,434.806,2025-04-10 12:50:59.999,250737.69892,1391,146.629,84566.68258,0
19491,2025-04-10 12:51:00,576.12,576.49,575.9,576.3,806.56,2025-04-10 12:51:59.999,464760.57942,1386,261.002,150372.90135,0
19492,2025-04-10 12:52:00,576.3,577.29,576.3,577.06,348.905,2025-04-10 12:52:59.999,201268.89285,1161,187.394,108098.72604,0
19493,2025-04-10 12:53:00,577.07,577.33,576.91,576.92,188.967,2025-04-10 12:53:59.999,109058.89759,760,81.646,47120.78465,0
19494,2025-04-10 12:54:00,576.92,577.4,576.87,577.35,292.06,2025-04-10 12:54:59.999,168559.45009,733,160.701,92743.18456,0
19495,2025-04-10 12:55:00,577.36,577.39,576.73,576.96,256.245,2025-04-10 12:55:59.999,147889.73576,758,122.316,70591.97898,0
19496,2025-04-10 12:56:00,576.96,576.96,576.74,576.93,206.026,2025-04-10 12:56:59.999,118851.85446,640,91.801,52957.47393,0
19497,2025-04-10 12:57:00,576.93,577.3,576.81,576.81,248.633,2025-04-10 12:57:59.999,143484.95192,750,101.998,58863.20726,0
19498,2025-04-10 12:58:00,576.81,576.96,576.76,576.85,199.282,2025-04-10 12:58:59.999,114961.35378,543,81.51,47019.51293,0
19499,2025-04-10 12:59:00,576.85,577.3,576.85,577.18,150.45,2025-04-10 12:59:59.999,86833.66845,530,93.078,53718.22693,0
19500,2025-04-10 13:00:00,577.18,577.64,577.18,577.57,359.384,2025-04-10 13:00:59.999,207526.06164,1233,240.887,139092.13204,0
19501,2025-04-10 13:01:00,577.57,577.62,577.23,577.52,226.634,2025-04-10 13:01:59.999,130881.79679,773,86.623,50026.19539,0
19502,2025-04-10 13:02:00,577.53,577.53,577.0,577.44,258.187,2025-04-10 13:02:59.999,149068.36528,840,121.53,70164.39223,0
19503,2025-04-10 13:03:00,577.43,577.43,576.68,577.03,320.016,2025-04-10 13:03:59.999,184634.53929,1355,164.926,95148.0366,0
19504,2025-04-10 13:04:00,577.02,577.04,576.79,577.04,272.545,2025-04-10 13:04:59.999,157230.38816,891,163.454,94295.45194,0
19505,2025-04-10 13:05:00,577.03,577.19,576.84,576.99,233.974,2025-04-10 13:05:59.999,135004.08328,657,157.505,90881.25687,0
19506,2025-04-10 13:06:00,577.0,577.02,576.27,576.27,299.586,2025-04-10 13:06:59.999,172784.11168,1145,80.619,46492.33489,0
19507,2025-04-10 13:07:00,576.27,576.9,576.21,576.81,196.843,2025-04-10 13:07:59.999,113490.1732,738,117.788,67910.47991,0
19508,2025-04-10 13:08:00,576.81,577.09,576.54,576.74,186.277,2025-04-10 13:08:59.999,107439.76456,1068,107.391,61939.76369,0
19509,2025-04-10 13:09:00,576.75,577.0,576.53,577.0,444.665,2025-04-10 13:09:59.999,256484.78546,804,315.565,182013.07335,0
19510,2025-04-10 13:10:00,577.0,577.65,577.0,577.56,221.545,2025-04-10 13:10:59.999,127903.80137,813,158.64,91586.14686,0
19511,2025-04-10 13:11:00,577.57,577.96,577.56,577.8,250.413,2025-04-10 13:11:59.999,144696.46121,810,150.87,87173.94914,0
19512,2025-04-10 13:12:00,577.81,578.06,577.8,577.81,239.175,2025-04-10 13:12:59.999,138234.2282,633,168.281,97261.91829,0
19513,2025-04-10 13:13:00,577.82,578.0,577.72,577.83,224.227,2025-04-10 13:13:59.999,129565.26009,621,70.015,40458.25327,0
19514,2025-04-10 13:14:00,577.83,577.95,577.3,577.31,210.298,2025-04-10 13:14:59.999,121505.79239,615,39.884,23044.52035,0
19515,2025-04-10 13:15:00,577.31,577.31,576.75,576.97,187.947,2025-04-10 13:15:59.999,108463.48306,666,73.967,42684.64114,0
19516,2025-04-10 13:16:00,576.96,578.2,576.96,578.2,240.235,2025-04-10 13:16:59.999,138759.60174,601,170.433,98455.0766,0
19517,2025-04-10 13:17:00,578.2,578.54,578.01,578.53,326.557,2025-04-10 13:17:59.999,188836.8189,778,192.028,111038.28366,0
19518,2025-04-10 13:18:00,578.53,578.6,578.1,578.39,274.453,2025-04-10 13:18:59.999,158754.68063,1042,145.261,84022.55052,0
19519,2025-04-10 13:19:00,578.4,578.99,578.39,578.98,220.313,2025-04-10 13:19:59.999,127511.20765,648,178.5,103309.19322,0
19520,2025-04-10 13:20:00,578.99,579.0,578.75,578.75,219.568,2025-04-10 13:20:59.999,127105.46553,619,86.149,49870.55584,0
19521,2025-04-10 13:21:00,578.76,578.97,578.6,578.76,246.69,2025-04-10 13:21:59.999,142777.09181,779,130.041,75259.20331,0
19522,2025-04-10 13:22:00,578.75,579.0,578.65,578.65,208.054,2025-04-10 13:22:59.999,120425.64094,643,121.26,70190.45326,0
19523,2025-04-10 13:23:00,578.65,579.0,578.6,578.95,248.201,2025-04-10 13:23:59.999,143652.38846,807,142.712,82593.64487,0
19524,2025-04-10 13:24:00,578.95,579.0,578.73,578.74,201.314,2025-04-10 13:24:59.999,116537.60004,577,111.088,64310.26221,0
19525,2025-04-10 13:25:00,578.75,579.0,578.74,578.85,230.565,2025-04-10 13:25:59.999,133476.21933,720,150.836,87319.09517,0
19526,2025-04-10 13:26:00,578.85,578.85,578.34,578.4,107.737,2025-04-10 13:26:59.999,62331.71686,582,15.979,9244.6425,0
19527,2025-04-10 13:27:00,578.4,578.82,578.39,578.48,251.271,2025-04-10 13:27:59.999,145377.70859,851,173.503,100383.62665,0
19528,2025-04-10 13:28:00,578.48,578.5,578.28,578.4,162.834,2025-04-10 13:28:59.999,94183.75791,797,69.553,40229.22741,0
19529,2025-04-10 13:29:00,578.4,578.66,578.28,578.66,130.177,2025-04-10 13:29:59.999,75304.53617,552,66.596,38524.84663,0
19530,2025-04-10 13:30:00,578.66,578.99,578.28,578.96,419.4,2025-04-10 13:30:59.999,242684.5979,976,154.34,89313.76649,0
19531,2025-04-10 13:31:00,578.95,579.0,575.92,576.39,1386.968,2025-04-10 13:31:59.999,800020.44258,3637,525.319,303016.03525,0
19532,2025-04-10 13:32:00,576.37,577.26,576.29,577.24,953.644,2025-04-10 13:32:59.999,550276.56984,2352,313.037,180590.9089,0
19533,2025-04-10 13:33:00,577.24,577.36,576.34,576.57,407.039,2025-04-10 13:33:59.999,234766.17275,2146,171.885,99130.83227,0
19534,2025-04-10 13:34:00,576.58,577.78,576.58,577.02,286.019,2025-04-10 13:34:59.999,165103.35481,1802,157.385,90839.25305,0
19535,2025-04-10 13:35:00,577.02,577.27,576.35,576.48,268.652,2025-04-10 13:35:59.999,154933.66794,1450,136.244,78569.84179,0
19536,2025-04-10 13:36:00,576.49,577.86,576.49,577.74,306.773,2025-04-10 13:36:59.999,177078.69416,1765,202.259,116738.89562,0
19537,2025-04-10 13:37:00,577.74,577.74,574.54,574.54,870.531,2025-04-10 13:37:59.999,501219.37456,3475,277.291,159639.6635,0
19538,2025-04-10 13:38:00,574.54,576.17,574.54,576.06,514.855,2025-04-10 13:38:59.999,296215.60459,2290,199.724,114908.97864,0
19539,2025-04-10 13:39:00,576.05,576.21,575.53,575.75,237.443,2025-04-10 13:39:59.999,136741.57897,1547,131.381,75660.5542,0
19540,2025-04-10 13:40:00,575.75,575.8,574.29,574.38,425.31,2025-04-10 13:40:59.999,244520.99599,1638,234.438,134765.45537,0
19541,2025-04-10 13:41:00,574.39,575.3,574.39,574.71,256.477,2025-04-10 13:41:59.999,147463.30115,1843,112.846,64878.20813,0
19542,2025-04-10 13:42:00,574.71,575.03,574.25,574.5,267.328,2025-04-10 13:42:59.999,153633.76582,1605,125.259,71988.53735,0
19543,2025-04-10 13:43:00,574.5,574.5,573.8,574.14,249.359,2025-04-10 13:43:59.999,143128.43043,1350,103.277,59279.57577,0
19544,2025-04-10 13:44:00,574.13,574.51,574.09,574.4,204.889,2025-04-10 13:44:59.999,117666.39536,1340,117.363,67401.89523,0
19545,2025-04-10 13:45:00,574.4,574.77,573.85,574.76,706.725,2025-04-10 13:45:59.999,405730.83833,2066,509.255,292344.94437,0
19546,2025-04-10 13:46:00,574.76,575.63,574.6,575.46,238.778,2025-04-10 13:46:59.999,137323.25281,1087,135.941,78174.18842,0
19547,2025-04-10 13:47:00,575.45,575.5,574.84,575.26,535.356,2025-04-10 13:47:59.999,307905.20385,1362,135.083,77691.11955,0
19548,2025-04-10 13:48:00,575.27,576.39,575.27,576.24,142.79,2025-04-10 13:48:59.999,82244.58839,1352,92.88,53487.63669,0
19549,2025-04-10 13:49:00,576.24,576.4,575.96,576.29,117.768,2025-04-10 13:49:59.999,67854.14203,1008,57.385,33062.84706,0
19550,2025-04-10 13:50:00,576.29,577.63,575.91,577.62,271.463,2025-04-10 13:50:59.999,156582.0611,1584,206.617,119190.51788,0
19551,2025-04-10 13:51:00,577.62,577.62,576.11,576.17,332.524,2025-04-10 13:51:59.999,191783.19286,1416,151.071,87112.89019,0
19552,2025-04-10 13:52:00,576.18,576.4,575.87,576.09,177.932,2025-04-10 13:52:59.999,102523.4643,716,101.623,58556.55206,0
19553,2025-04-10 13:53:00,576.09,576.09,575.72,575.98,96.477,2025-04-10 13:53:59.999,55563.77249,648,37.746,21737.69039,0
19554,2025-04-10 13:54:00,575.98,575.98,575.49,575.72,93.102,2025-04-10 13:54:59.999,53592.62745,636,29.16,16784.35067,0
19555,2025-04-10 13:55:00,575.72,575.95,575.48,575.85,69.741,2025-04-10 13:55:59.999,40157.12068,517,49.338,28409.99677,0
19556,2025-04-10 13:56:00,575.86,575.86,575.48,575.51,82.277,2025-04-10 13:56:59.999,47365.95671,633,24.045,13841.40289,0
19557,2025-04-10 13:57:00,575.51,575.78,575.4,575.6,141.307,2025-04-10 13:57:59.999,81344.15397,727,37.608,21647.27608,0
19558,2025-04-10 13:58:00,575.6,575.61,574.99,574.99,209.226,2025-04-10 13:58:59.999,120374.00502,703,113.401,65246.53692,0
19559,2025-04-10 13:59:00,574.99,575.09,574.93,574.95,60.344,2025-04-10 13:59:59.999,34697.24406,308,26.813,15416.8978,0
19560,2025-04-10 14:00:00,574.95,575.1,574.18,574.19,712.33,2025-04-10 14:00:59.999,409556.17214,1807,453.224,260606.94063,0
19561,2025-04-10 14:01:00,574.18,574.18,573.45,573.71,600.283,2025-04-10 14:01:59.999,344396.48692,1790,303.774,174256.72678,0
19562,2025-04-10 14:02:00,573.71,574.57,573.61,574.57,252.501,2025-04-10 14:02:59.999,144918.30125,1342,154.016,88394.01374,0
19563,2025-04-10 14:03:00,574.57,574.88,574.32,574.76,148.685,2025-04-10 14:03:59.999,85443.92468,1042,70.32,40408.64603,0
19564,2025-04-10 14:04:00,574.76,575.05,574.64,574.65,193.723,2025-04-10 14:04:59.999,111367.86169,935,77.117,44334.91891,0
19565,2025-04-10 14:05:00,574.66,575.33,574.54,575.12,151.405,2025-04-10 14:05:59.999,87058.80993,772,101.314,58253.80962,0
19566,2025-04-10 14:06:00,575.13,575.19,574.22,574.3,332.624,2025-04-10 14:06:59.999,191206.58191,907,20.648,11870.83738,0
19567,2025-04-10 14:07:00,574.31,574.35,573.9,573.94,240.021,2025-04-10 14:07:59.999,137799.56401,1035,154.113,88476.47855,0
19568,2025-04-10 14:08:00,573.93,574.49,573.84,574.3,300.591,2025-04-10 14:08:59.999,172592.03598,1199,247.682,142209.77487,0
19569,2025-04-10 14:09:00,574.31,574.5,574.1,574.42,188.503,2025-04-10 14:09:59.999,108249.44084,797,84.302,48412.67914,0
19570,2025-04-10 14:10:00,574.41,574.42,574.03,574.17,161.068,2025-04-10 14:10:59.999,92479.84606,831,101.536,58298.00188,0
19571,2025-04-10 14:11:00,574.16,574.5,573.43,573.6,1063.815,2025-04-10 14:11:59.999,610488.6404,1367,63.82,36625.57388,0
19572,2025-04-10 14:12:00,573.6,574.19,573.51,574.12,146.152,2025-04-10 14:12:59.999,83862.47874,774,65.531,37594.67306,0
19573,2025-04-10 14:13:00,574.13,575.4,574.12,575.4,111.117,2025-04-10 14:13:59.999,63862.74513,1058,67.521,38805.52941,0
19574,2025-04-10 14:14:00,575.4,575.44,574.9,575.09,70.836,2025-04-10 14:14:59.999,40735.91493,567,36.214,20825.3439,0
19575,2025-04-10 14:15:00,575.09,576.2,575.09,575.91,205.966,2025-04-10 14:15:59.999,118577.07751,1127,147.344,84819.71238,0
19576,2025-04-10 14:16:00,575.9,576.27,575.62,576.17,172.822,2025-04-10 14:16:59.999,99535.74531,1021,120.777,69555.22444,0
19577,2025-04-10 14:17:00,576.17,576.19,575.81,575.99,80.621,2025-04-10 14:17:59.999,46441.33473,903,39.482,22743.455,0
19578,2025-04-10 14:18:00,575.99,576.48,575.81,576.38,112.179,2025-04-10 14:18:59.999,64640.99369,1044,70.327,40524.26012,0
19579,2025-04-10 14:19:00,576.38,576.44,576.0,576.05,130.375,2025-04-10 14:19:59.999,75119.42869,728,40.09,23100.75425,0
19580,2025-04-10 14:20:00,576.05,576.56,576.04,576.3,160.47,2025-04-10 14:20:59.999,92470.3476,923,100.946,58166.07884,0
19581,2025-04-10 14:21:00,576.3,576.95,576.15,576.8,119.251,2025-04-10 14:21:59.999,68752.85864,1002,71.304,41109.77947,0
19582,2025-04-10 14:22:00,576.8,576.84,576.61,576.81,74.056,2025-04-10 14:22:59.999,42708.1596,564,31.726,18296.3943,0
19583,2025-04-10 14:23:00,576.81,577.06,576.8,576.91,284.741,2025-04-10 14:23:59.999,164273.23787,620,217.571,125520.56673,0
19584,2025-04-10 14:24:00,576.91,577.5,576.9,577.43,224.053,2025-04-10 14:24:59.999,129339.74357,749,188.743,108958.64102,0
19585,2025-04-10 14:25:00,577.44,577.64,577.36,577.4,111.911,2025-04-10 14:25:59.999,64624.82203,523,60.085,34696.43739,0
19586,2025-04-10 14:26:00,577.39,577.5,577.2,577.38,64.338,2025-04-10 14:26:59.999,37146.42061,555,35.825,20682.66191,0
19587,2025-04-10 14:27:00,577.4,577.64,577.01,577.01,160.524,2025-04-10 14:27:59.999,92673.46019,581,51.055,29478.79995,0
19588,2025-04-10 14:28:00,577.01,577.02,576.75,576.96,87.699,2025-04-10 14:28:59.999,50590.637,587,28.076,16197.00299,0
19589,2025-04-10 14:29:00,576.97,576.97,576.67,576.67,37.025,2025-04-10 14:29:59.999,21357.83888,419,12.79,7377.92886,0
19590,2025-04-10 14:30:00,576.68,577.3,576.67,577.19,181.531,2025-04-10 14:30:59.999,104726.47409,829,131.167,75666.84304,0
19591,2025-04-10 14:31:00,577.18,577.6,577.18,577.6,54.953,2025-04-10 14:31:59.999,31725.75878,409,38.777,22387.98382,0
19592,2025-04-10 14:32:00,577.6,577.67,577.31,577.39,131.374,2025-04-10 14:32:59.999,75870.48027,466,77.663,44851.27125,0
19593,2025-04-10 14:33:00,577.4,578.3,577.4,578.24,285.435,2025-04-10 14:33:59.999,164962.5603,1212,208.487,120480.65537,0
19594,2025-04-10 14:34:00,578.23,578.7,578.14,578.7,169.554,2025-04-10 14:34:59.999,98081.38084,775,122.352,70775.10292,0
19595,2025-04-10 14:35:00,578.7,578.7,578.16,578.24,154.213,2025-04-10 14:35:59.999,89188.1917,973,47.613,27535.51602,0
19596,2025-04-10 14:36:00,578.24,579.1,578.24,578.89,454.862,2025-04-10 14:36:59.999,263310.10599,1232,313.164,181282.96869,0
19597,2025-04-10 14:37:00,578.9,579.0,578.02,578.02,135.529,2025-04-10 14:37:59.999,78415.43252,975,36.48,21115.09218,0
19598,2025-04-10 14:38:00,578.02,578.14,577.79,578.05,124.547,2025-04-10 14:38:59.999,71986.99493,634,74.915,43300.17176,0
19599,2025-04-10 14:39:00,578.05,578.1,577.51,577.69,155.323,2025-04-10 14:39:59.999,89745.25497,590,88.577,51179.27453,0
19600,2025-04-10 14:40:00,577.69,578.5,577.69,578.5,217.888,2025-04-10 14:40:59.999,125948.72722,1053,135.455,78297.54532,0
19601,2025-04-10 14:41:00,578.49,578.86,578.45,578.56,242.496,2025-04-10 14:41:59.999,140319.87226,866,133.368,77168.15049,0
19602,2025-04-10 14:42:00,578.55,578.79,578.55,578.64,152.988,2025-04-10 14:42:59.999,88533.31404,547,74.125,42892.90302,0
19603,2025-04-10 14:43:00,578.64,578.64,577.71,577.71,214.81,2025-04-10 14:43:59.999,124198.53781,801,42.283,24444.13218,0
19604,2025-04-10 14:44:00,577.7,577.95,577.64,577.94,121.189,2025-04-10 14:44:59.999,70023.53421,730,80.55,46540.12231,0
19605,2025-04-10 14:45:00,577.95,578.04,577.71,577.84,109.694,2025-04-10 14:45:59.999,63384.50245,586,64.067,37019.28323,0
19606,2025-04-10 14:46:00,577.84,578.37,577.84,578.36,110.599,2025-04-10 14:46:59.999,63930.26757,580,77.675,44900.35064,0
19607,2025-04-10 14:47:00,578.37,578.37,577.84,577.99,200.352,2025-04-10 14:47:59.999,115798.73299,595,60.918,35204.92047,0
19608,2025-04-10 14:48:00,577.99,578.1,577.98,578.05,46.011,2025-04-10 14:48:59.999,26595.52712,342,18.807,10870.84603,0
19609,2025-04-10 14:49:00,578.06,578.1,577.84,578.09,92.016,2025-04-10 14:49:59.999,53185.99941,552,21.013,12146.35655,0
19610,2025-04-10 14:50:00,578.09,578.2,577.99,578.2,68.984,2025-04-10 14:50:59.999,39878.82666,433,36.275,20970.22669,0
19611,2025-04-10 14:51:00,578.19,578.62,578.19,578.42,217.8,2025-04-10 14:51:59.999,126006.15677,583,38.174,22081.62305,0
19612,2025-04-10 14:52:00,578.42,578.5,578.24,578.24,104.338,2025-04-10 14:52:59.999,60350.15677,481,17.865,10333.26968,0
19613,2025-04-10 14:53:00,578.24,578.3,578.01,578.3,182.43,2025-04-10 14:53:59.999,105467.65966,575,140.607,81289.12112,0
19614,2025-04-10 14:54:00,578.3,578.62,578.3,578.62,184.179,2025-04-10 14:54:59.999,106555.20713,595,169.09,97825.29854,0
19615,2025-04-10 14:55:00,578.62,578.75,578.25,578.26,265.137,2025-04-10 14:55:59.999,153423.91618,655,132.965,76942.94715,0
19616,2025-04-10 14:56:00,578.25,578.26,577.1,577.61,1544.337,2025-04-10 14:56:59.999,891937.88428,1807,1043.669,602763.55059,0
19617,2025-04-10 14:57:00,577.61,577.8,577.4,577.72,113.443,2025-04-10 14:57:59.999,65534.5837,842,48.304,27902.2187,0
19618,2025-04-10 14:58:00,577.72,577.8,577.4,577.41,81.036,2025-04-10 14:58:59.999,46808.6695,536,30.678,17721.9355,0
19619,2025-04-10 14:59:00,577.41,577.58,577.2,577.58,106.402,2025-04-10 14:59:59.999,61429.61505,495,41.856,24165.30556,0
19620,2025-04-10 15:00:00,577.57,578.3,577.42,578.17,113.621,2025-04-10 15:00:59.999,65661.75374,1026,83.267,48120.1087,0
19621,2025-04-10 15:01:00,578.17,578.18,577.4,577.41,98.768,2025-04-10 15:01:59.999,57073.66532,727,17.226,9955.47269,0
19622,2025-04-10 15:02:00,577.4,577.54,576.83,576.84,199.057,2025-04-10 15:02:59.999,114902.88863,853,82.746,47766.36669,0
19623,2025-04-10 15:03:00,576.83,577.1,576.4,576.7,339.942,2025-04-10 15:03:59.999,196052.36221,996,86.914,50123.44172,0
19624,2025-04-10 15:04:00,576.7,576.79,576.33,576.46,359.127,2025-04-10 15:04:59.999,207041.95547,729,97.288,56095.87162,0
19625,2025-04-10 15:05:00,576.46,576.8,576.1,576.54,185.438,2025-04-10 15:05:59.999,106889.43777,842,84.705,48827.16957,0
19626,2025-04-10 15:06:00,576.54,576.8,576.05,576.69,328.899,2025-04-10 15:06:59.999,189598.37555,874,107.356,61889.81633,0
19627,2025-04-10 15:07:00,576.7,576.97,576.45,576.96,309.753,2025-04-10 15:07:59.999,178643.36076,868,101.368,58456.64827,0
19628,2025-04-10 15:08:00,576.96,577.0,576.21,576.52,221.701,2025-04-10 15:08:59.999,127826.04373,931,105.018,60544.10344,0
19629,2025-04-10 15:09:00,576.51,577.0,576.43,576.78,170.546,2025-04-10 15:09:59.999,98370.16304,637,97.047,55975.12589,0
19630,2025-04-10 15:10:00,576.77,577.08,576.7,577.03,70.301,2025-04-10 15:10:59.999,40552.95088,471,40.585,23411.27627,0
19631,2025-04-10 15:11:00,577.02,577.02,576.25,576.25,101.414,2025-04-10 15:11:59.999,58481.16902,806,45.906,26469.57332,0
19632,2025-04-10 15:12:00,576.25,576.78,576.25,576.6,50.312,2025-04-10 15:12:59.999,29007.93602,437,36.397,20984.48013,0
19633,2025-04-10 15:13:00,576.6,576.61,576.14,576.18,76.973,2025-04-10 15:13:59.999,44363.16581,480,41.047,23656.43798,0
19634,2025-04-10 15:14:00,576.17,576.17,575.05,575.06,307.536,2025-04-10 15:14:59.999,177015.77598,1066,95.873,55193.33434,0
19635,2025-04-10 15:15:00,575.06,575.12,574.2,574.2,504.35,2025-04-10 15:15:59.999,289878.98185,1548,226.142,129979.49686,0
19636,2025-04-10 15:16:00,574.21,574.4,573.82,574.01,340.807,2025-04-10 15:16:59.999,195664.11612,1237,156.524,89870.56736,0
19637,2025-04-10 15:17:00,574.01,574.4,573.8,574.2,264.104,2025-04-10 15:17:59.999,151626.38077,1294,122.608,70391.10326,0
19638,2025-04-10 15:18:00,574.2,574.39,573.31,573.78,256.463,2025-04-10 15:18:59.999,147124.91039,1493,108.216,62072.06898,0
19639,2025-04-10 15:19:00,573.79,574.33,573.79,574.11,144.364,2025-04-10 15:19:59.999,82871.97114,949,66.407,38121.21992,0
19640,2025-04-10 15:20:00,574.11,574.11,573.7,573.85,156.825,2025-04-10 15:20:59.999,90000.94181,770,71.921,41276.21794,0
19641,2025-04-10 15:21:00,573.86,573.9,573.5,573.56,121.179,2025-04-10 15:21:59.999,69529.75273,838,53.628,30772.00498,0
19642,2025-04-10 15:22:00,573.56,573.9,573.51,573.81,138.962,2025-04-10 15:22:59.999,79727.90113,638,101.392,58172.73732,0
19643,2025-04-10 15:23:00,573.81,573.81,573.23,573.27,103.527,2025-04-10 15:23:59.999,59367.10193,814,21.604,12387.59859,0
19644,2025-04-10 15:24:00,573.27,573.4,572.69,572.95,313.211,2025-04-10 15:24:59.999,179474.41929,1261,96.589,55340.99112,0
19645,2025-04-10 15:25:00,572.95,572.98,572.28,572.36,199.829,2025-04-10 15:25:59.999,114411.41123,1199,65.806,37672.62944,0
19646,2025-04-10 15:26:00,572.36,573.0,571.63,572.74,322.732,2025-04-10 15:26:59.999,184645.75545,1370,117.553,67274.12839,0
19647,2025-04-10 15:27:00,572.73,572.77,572.02,572.17,119.865,2025-04-10 15:27:59.999,68613.45376,737,19.009,10884.01935,0
19648,2025-04-10 15:28:00,572.17,572.55,572.0,572.25,114.245,2025-04-10 15:28:59.999,65379.568,650,48.318,27648.06963,0
19649,2025-04-10 15:29:00,572.24,572.3,571.55,571.66,165.056,2025-04-10 15:29:59.999,94385.11579,938,51.139,29251.08142,0
19650,2025-04-10 15:30:00,571.67,572.5,571.63,572.39,356.483,2025-04-10 15:30:59.999,203904.30613,1453,218.924,125213.93815,0
19651,2025-04-10 15:31:00,572.39,572.39,570.94,571.08,446.816,2025-04-10 15:31:59.999,255282.87495,1906,124.015,70854.77224,0
19652,2025-04-10 15:32:00,571.08,571.19,570.85,571.14,250.276,2025-04-10 15:32:59.999,142915.11481,1462,131.101,74860.63775,0
19653,2025-04-10 15:33:00,571.15,571.19,570.0,570.06,453.917,2025-04-10 15:33:59.999,258909.80323,2094,156.427,89233.29105,0
19654,2025-04-10 15:34:00,570.06,570.67,570.01,570.67,253.987,2025-04-10 15:34:59.999,144837.49166,1102,119.939,68398.36744,0
19655,2025-04-10 15:35:00,570.67,570.88,569.64,569.85,934.658,2025-04-10 15:35:59.999,532807.88835,2207,118.523,67603.60078,0
19656,2025-04-10 15:36:00,569.84,569.96,569.11,569.19,519.091,2025-04-10 15:36:59.999,295571.75153,1691,195.274,111190.43485,0
19657,2025-04-10 15:37:00,569.19,569.26,568.25,568.35,707.03,2025-04-10 15:37:59.999,402121.11195,1874,294.326,167382.48497,0
19658,2025-04-10 15:38:00,568.34,569.53,567.95,568.71,588.842,2025-04-10 15:38:59.999,334729.34665,2676,307.717,174964.27239,0
19659,2025-04-10 15:39:00,568.71,568.97,567.8,567.96,314.631,2025-04-10 15:39:59.999,178774.45083,1674,118.319,67218.82958,0
19660,2025-04-10 15:40:00,567.96,568.7,567.01,568.24,673.123,2025-04-10 15:40:59.999,382162.36244,3617,299.053,169802.5523,0
19661,2025-04-10 15:41:00,568.24,569.7,568.24,569.08,428.969,2025-04-10 15:41:59.999,244109.16421,2838,211.527,120342.35306,0
19662,2025-04-10 15:42:00,569.09,569.6,568.8,569.57,343.768,2025-04-10 15:42:59.999,195727.75417,1567,218.8,124591.94306,0
19663,2025-04-10 15:43:00,569.57,569.57,568.86,569.02,289.689,2025-04-10 15:43:59.999,164887.84272,1440,131.597,74908.18469,0
19664,2025-04-10 15:44:00,569.02,569.44,568.58,568.92,259.869,2025-04-10 15:44:59.999,147864.0597,1137,100.448,57156.33995,0
19665,2025-04-10 15:45:00,568.93,568.94,567.8,568.8,794.818,2025-04-10 15:45:59.999,451771.87605,2214,443.984,252401.67666,0
19666,2025-04-10 15:46:00,568.8,569.24,568.41,568.6,270.294,2025-04-10 15:46:59.999,153749.02156,1516,103.625,58941.41288,0
19667,2025-04-10 15:47:00,568.6,569.08,568.6,568.81,196.964,2025-04-10 15:47:59.999,112042.47921,1391,118.024,67134.86369,0
19668,2025-04-10 15:48:00,568.81,568.9,567.72,568.09,618.761,2025-04-10 15:48:59.999,351549.33793,1668,145.385,82607.14419,0
19669,2025-04-10 15:49:00,568.1,568.19,566.82,566.91,730.593,2025-04-10 15:49:59.999,414372.25969,1820,121.817,69119.03783,0
19670,2025-04-10 15:50:00,566.91,568.56,566.89,568.05,370.217,2025-04-10 15:50:59.999,210302.3801,1728,189.312,107518.82479,0
19671,2025-04-10 15:51:00,568.04,568.04,566.8,567.78,361.924,2025-04-10 15:51:59.999,205357.90516,1529,175.978,99843.8247,0
19672,2025-04-10 15:52:00,567.78,568.65,567.7,568.65,238.181,2025-04-10 15:52:59.999,135327.77571,1410,151.345,85990.36744,0
19673,2025-04-10 15:53:00,568.65,569.89,568.44,569.54,516.453,2025-04-10 15:53:59.999,293937.03099,2015,285.666,162571.47999,0
19674,2025-04-10 15:54:00,569.54,569.93,569.21,569.93,472.894,2025-04-10 15:54:59.999,269367.90785,1575,271.554,154696.81827,0
19675,2025-04-10 15:55:00,569.94,570.0,568.56,568.71,404.323,2025-04-10 15:55:59.999,230284.14304,1515,145.473,82856.37757,0
19676,2025-04-10 15:56:00,568.7,569.31,568.41,568.56,161.016,2025-04-10 15:56:59.999,91596.59973,1162,103.848,59078.33769,0
19677,2025-04-10 15:57:00,568.55,569.0,568.09,568.12,200.795,2025-04-10 15:57:59.999,114171.51973,1106,72.955,41480.13308,0
19678,2025-04-10 15:58:00,568.1,568.26,567.5,568.07,280.884,2025-04-10 15:58:59.999,159502.52916,1155,80.439,45670.79614,0
19679,2025-04-10 15:59:00,568.07,568.37,567.84,568.06,147.791,2025-04-10 15:59:59.999,83973.00385,1156,59.37,33728.95019,0
19680,2025-04-10 16:00:00,568.05,569.32,567.97,568.27,760.107,2025-04-10 16:00:59.999,432252.34719,3440,436.048,247959.42884,0
19681,2025-04-10 16:01:00,568.26,568.56,566.69,566.89,264.523,2025-04-10 16:01:59.999,150068.24123,2067,80.183,45490.08608,0
19682,2025-04-10 16:02:00,566.89,568.0,566.67,567.99,194.972,2025-04-10 16:02:59.999,110616.14175,1941,110.527,62711.96275,0
19683,2025-04-10 16:03:00,568.0,568.0,567.26,567.72,190.527,2025-04-10 16:03:59.999,108152.07694,1511,95.138,53999.67499,0
19684,2025-04-10 16:04:00,567.72,568.8,567.71,568.5,404.478,2025-04-10 16:04:59.999,229841.90317,1878,334.083,189827.03224,0
19685,2025-04-10 16:05:00,568.5,568.8,567.5,567.7,325.687,2025-04-10 16:05:59.999,184988.48209,1710,101.346,57549.51962,0
19686,2025-04-10 16:06:00,567.7,569.11,567.67,568.97,392.74,2025-04-10 16:06:59.999,223303.45833,1455,187.976,106820.86733,0
19687,2025-04-10 16:07:00,568.97,570.29,568.97,570.01,201.538,2025-04-10 16:07:59.999,114832.89772,1200,154.003,87751.97838,0
19688,2025-04-10 16:08:00,570.0,570.69,570.0,570.54,186.257,2025-04-10 16:08:59.999,106223.81864,1633,90.216,51452.98107,0
19689,2025-04-10 16:09:00,570.54,571.17,570.23,570.26,260.923,2025-04-10 16:09:59.999,148928.89619,1068,167.173,95428.12987,0
19690,2025-04-10 16:10:00,570.26,570.26,569.2,569.42,269.727,2025-04-10 16:10:59.999,153677.94576,942,73.945,42104.79995,0
19691,2025-04-10 16:11:00,569.42,570.6,569.12,570.55,211.898,2025-04-10 16:11:59.999,120767.69499,1178,136.134,77600.14988,0
19692,2025-04-10 16:12:00,570.55,570.6,570.1,570.29,129.432,2025-04-10 16:12:59.999,73832.41571,1081,78.385,44714.4805,0
19693,2025-04-10 16:13:00,570.29,570.4,569.77,569.78,159.908,2025-04-10 16:13:59.999,91158.23115,901,45.368,25864.9833,0
19694,2025-04-10 16:14:00,569.78,569.78,569.3,569.74,89.438,2025-04-10 16:14:59.999,50939.30319,716,54.441,31004.75996,0
19695,2025-04-10 16:15:00,569.74,569.74,568.52,568.93,386.63,2025-04-10 16:15:59.999,220097.41248,1398,51.552,29335.91431,0
19696,2025-04-10 16:16:00,568.92,569.1,568.22,569.09,212.338,2025-04-10 16:16:59.999,120763.65979,1197,105.568,60036.41914,0
19697,2025-04-10 16:17:00,569.09,569.09,567.93,568.09,186.69,2025-04-10 16:17:59.999,106076.41191,1024,42.901,24378.52772,0
19698,2025-04-10 16:18:00,568.09,568.09,567.28,567.47,145.156,2025-04-10 16:18:59.999,82385.95709,1410,53.188,30183.17027,0
19699,2025-04-10 16:19:00,567.46,568.49,567.46,568.47,125.803,2025-04-10 16:19:59.999,71461.0856,960,67.213,38175.00685,0
19700,2025-04-10 16:20:00,568.47,568.47,567.88,568.02,172.438,2025-04-10 16:20:59.999,97964.92697,1194,63.819,36254.88696,0
19701,2025-04-10 16:21:00,568.02,568.02,566.27,566.74,648.631,2025-04-10 16:21:59.999,367620.88618,2477,275.718,156248.85555,0
19702,2025-04-10 16:22:00,566.72,567.2,566.17,566.8,444.365,2025-04-10 16:22:59.999,251731.00414,1444,212.948,120638.64074,0
19703,2025-04-10 16:23:00,566.8,567.7,566.3,567.41,346.42,2025-04-10 16:23:59.999,196464.21838,1781,179.145,101607.03778,0
19704,2025-04-10 16:24:00,567.41,568.8,567.41,568.73,174.878,2025-04-10 16:24:59.999,99345.34523,1314,119.5,67884.28372,0
19705,2025-04-10 16:25:00,568.74,568.91,567.59,567.59,133.704,2025-04-10 16:25:59.999,75980.43362,1350,34.336,19518.03688,0
19706,2025-04-10 16:26:00,567.59,568.0,566.96,568.0,195.93,2025-04-10 16:26:59.999,111167.22757,1172,79.474,45100.73167,0
19707,2025-04-10 16:27:00,568.0,568.0,566.61,567.0,247.212,2025-04-10 16:27:59.999,140183.89591,1481,101.798,57725.09093,0
19708,2025-04-10 16:28:00,566.99,567.83,566.9,567.82,162.213,2025-04-10 16:28:59.999,92017.87807,973,87.504,49642.11664,0
19709,2025-04-10 16:29:00,567.82,568.22,567.6,567.61,163.691,2025-04-10 16:29:59.999,92959.42686,937,58.844,33422.61496,0
19710,2025-04-10 16:30:00,567.61,568.9,567.45,568.9,249.126,2025-04-10 16:30:59.999,141584.7006,1243,164.194,93316.50011,0
19711,2025-04-10 16:31:00,568.89,569.73,568.63,569.54,222.752,2025-04-10 16:31:59.999,126816.70858,1065,129.596,73785.50048,0
19712,2025-04-10 16:32:00,569.53,570.15,569.5,569.96,346.462,2025-04-10 16:32:59.999,197468.69365,996,263.093,149964.67328,0
19713,2025-04-10 16:33:00,569.95,570.57,569.85,570.03,171.135,2025-04-10 16:33:59.999,97587.87118,1045,81.017,46199.70364,0
19714,2025-04-10 16:34:00,570.04,570.7,569.86,570.7,316.323,2025-04-10 16:34:59.999,180339.88636,666,176.159,100428.58884,0
19715,2025-04-10 16:35:00,570.7,571.1,569.91,569.96,161.102,2025-04-10 16:35:59.999,91929.62181,963,66.085,37711.32453,0
19716,2025-04-10 16:36:00,569.95,570.83,569.95,570.69,262.717,2025-04-10 16:36:59.999,149891.26207,951,218.663,124754.70102,0
19717,2025-04-10 16:37:00,570.69,571.98,570.49,571.85,630.16,2025-04-10 16:37:59.999,360249.07795,1576,528.314,302049.7301,0
19718,2025-04-10 16:38:00,571.86,572.3,571.86,572.3,188.053,2025-04-10 16:38:59.999,107580.77409,655,119.999,68644.46311,0
19719,2025-04-10 16:39:00,572.3,572.46,571.53,571.62,278.165,2025-04-10 16:39:59.999,159106.07221,928,54.97,31448.46266,0
19720,2025-04-10 16:40:00,571.63,571.9,570.6,571.02,258.442,2025-04-10 16:40:59.999,147575.98506,1399,174.206,99475.42276,0
19721,2025-04-10 16:41:00,571.02,571.2,570.73,570.96,68.213,2025-04-10 16:41:59.999,38946.92368,884,33.77,19281.27593,0
19722,2025-04-10 16:42:00,570.96,571.73,570.8,571.66,56.783,2025-04-10 16:42:59.999,32442.77416,868,43.822,25036.32868,0
19723,2025-04-10 16:43:00,571.66,571.79,571.21,571.34,47.093,2025-04-10 16:43:59.999,26911.99911,540,33.561,19178.74295,0
19724,2025-04-10 16:44:00,571.33,571.6,570.8,571.49,116.03,2025-04-10 16:44:59.999,66280.90634,756,58.013,33143.88368,0
19725,2025-04-10 16:45:00,571.49,571.65,570.61,570.61,85.878,2025-04-10 16:45:59.999,49031.81489,927,18.305,10452.25892,0
19726,2025-04-10 16:46:00,570.62,571.2,570.5,570.76,83.919,2025-04-10 16:46:59.999,47897.52686,777,38.343,21883.17752,0
19727,2025-04-10 16:47:00,570.76,571.02,570.0,571.01,111.569,2025-04-10 16:47:59.999,63647.17829,1078,63.943,36479.82856,0
19728,2025-04-10 16:48:00,571.01,571.5,571.01,571.31,72.421,2025-04-10 16:48:59.999,41371.67663,776,56.131,32065.22366,0
19729,2025-04-10 16:49:00,571.31,572.31,571.31,572.11,242.666,2025-04-10 16:49:59.999,138772.08351,974,146.247,83636.49387,0
19730,2025-04-10 16:50:00,572.11,572.5,571.76,572.37,102.321,2025-04-10 16:50:59.999,58528.52523,671,83.158,47563.95191,0
19731,2025-04-10 16:51:00,572.37,572.74,572.3,572.74,153.639,2025-04-10 16:51:59.999,87963.61576,867,80.374,46015.37403,0
19732,2025-04-10 16:52:00,572.75,573.0,572.2,572.37,189.089,2025-04-10 16:52:59.999,108273.5218,1146,125.873,72078.26912,0
19733,2025-04-10 16:53:00,572.37,572.63,572.1,572.45,124.338,2025-04-10 16:53:59.999,71166.20088,828,79.877,45719.48085,0
19734,2025-04-10 16:54:00,572.45,572.51,571.91,572.4,268.837,2025-04-10 16:54:59.999,153793.60314,840,40.223,23017.59529,0
19735,2025-04-10 16:55:00,572.41,572.66,572.37,572.64,128.697,2025-04-10 16:55:59.999,73679.13018,776,87.599,50151.0404,0
19736,2025-04-10 16:56:00,572.64,572.64,571.7,571.71,78.567,2025-04-10 16:56:59.999,44941.67462,724,20.372,11649.97811,0
19737,2025-04-10 16:57:00,571.71,572.47,571.67,572.3,101.502,2025-04-10 16:57:59.999,58069.52698,958,64.799,37075.27616,0
19738,2025-04-10 16:58:00,572.31,572.58,571.94,572.58,282.784,2025-04-10 16:58:59.999,161799.9159,894,37.102,21230.16798,0
19739,2025-04-10 16:59:00,572.59,572.59,572.2,572.46,79.277,2025-04-10 16:59:59.999,45379.33488,412,42.126,24113.07078,0
19740,2025-04-10 17:00:00,572.46,572.99,572.31,572.88,218.026,2025-04-10 17:00:59.999,124841.22363,1102,94.367,54040.11882,0
19741,2025-04-10 17:01:00,572.88,572.9,571.9,572.21,178.427,2025-04-10 17:01:59.999,102146.80189,1315,82.17,47037.16527,0
19742,2025-04-10 17:02:00,572.21,573.92,572.06,573.1,834.319,2025-04-10 17:02:59.999,478175.76461,2370,502.208,287749.10982,0
19743,2025-04-10 17:03:00,573.09,573.12,572.17,572.18,101.829,2025-04-10 17:03:59.999,58302.61885,987,34.429,19713.82382,0
19744,2025-04-10 17:04:00,572.18,572.63,572.18,572.2,59.995,2025-04-10 17:04:59.999,34341.34378,562,32.245,18457.57487,0
19745,2025-04-10 17:05:00,572.21,572.21,571.22,571.49,156.592,2025-04-10 17:05:59.999,89495.80571,1212,61.714,35265.8138,0
19746,2025-04-10 17:06:00,571.5,571.59,571.1,571.52,118.896,2025-04-10 17:06:59.999,67931.37604,819,34.14,19505.32227,0
19747,2025-04-10 17:07:00,571.51,571.79,570.7,570.71,151.39,2025-04-10 17:07:59.999,86489.43647,1209,48.222,27560.44917,0
19748,2025-04-10 17:08:00,570.7,571.5,570.7,571.29,105.389,2025-04-10 17:08:59.999,60204.82674,554,44.225,25259.91133,0
19749,2025-04-10 17:09:00,571.29,571.3,570.25,570.7,173.191,2025-04-10 17:09:59.999,98820.36078,995,62.661,35751.47121,0
19750,2025-04-10 17:10:00,570.69,570.7,570.05,570.19,79.419,2025-04-10 17:10:59.999,45287.34069,630,17.498,9977.0065,0
19751,2025-04-10 17:11:00,570.19,570.79,570.19,570.5,87.619,2025-04-10 17:11:59.999,49991.87831,648,52.015,29677.95242,0
19752,2025-04-10 17:12:00,570.5,571.0,569.94,570.9,222.004,2025-04-10 17:12:59.999,126620.19812,854,55.443,31632.59022,0
19753,2025-04-10 17:13:00,570.9,570.9,570.6,570.61,39.601,2025-04-10 17:13:59.999,22601.73134,358,27.406,15641.18493,0
19754,2025-04-10 17:14:00,570.61,570.86,570.3,570.58,95.564,2025-04-10 17:14:59.999,54526.96877,702,38.325,21865.84304,0
19755,2025-04-10 17:15:00,570.57,570.57,569.56,570.0,96.778,2025-04-10 17:15:59.999,55153.91426,804,29.602,16864.98212,0
19756,2025-04-10 17:16:00,570.0,570.64,569.99,570.57,217.695,2025-04-10 17:16:59.999,124180.52274,963,156.046,89009.5828,0
19757,2025-04-10 17:17:00,570.56,570.96,570.0,570.96,76.611,2025-04-10 17:17:59.999,43693.80157,729,57.77,32947.82145,0
19758,2025-04-10 17:18:00,570.96,571.43,570.8,571.27,45.475,2025-04-10 17:18:59.999,25973.03325,496,32.559,18596.89538,0
19759,2025-04-10 17:19:00,571.26,571.42,571.1,571.42,56.959,2025-04-10 17:19:59.999,32533.44855,262,44.869,25627.59493,0
19760,2025-04-10 17:20:00,571.41,571.65,570.8,570.82,95.705,2025-04-10 17:20:59.999,54670.63173,1008,46.874,26775.81892,0
19761,2025-04-10 17:21:00,570.82,570.82,570.1,570.47,76.07,2025-04-10 17:21:59.999,43389.01737,695,45.911,26185.51784,0
19762,2025-04-10 17:22:00,570.48,571.37,570.48,571.32,116.978,2025-04-10 17:22:59.999,66777.69525,693,85.997,49089.31877,0
19763,2025-04-10 17:23:00,571.31,571.83,571.13,571.7,52.516,2025-04-10 17:23:59.999,30009.80219,397,32.501,18574.62164,0
19764,2025-04-10 17:24:00,571.7,572.03,571.64,571.92,71.767,2025-04-10 17:24:59.999,41041.0109,540,60.52,34609.68853,0
19765,2025-04-10 17:25:00,571.92,572.25,571.73,572.24,54.654,2025-04-10 17:25:59.999,31263.9826,567,40.203,22998.18801,0
19766,2025-04-10 17:26:00,572.24,572.6,572.17,572.41,76.256,2025-04-10 17:26:59.999,43652.85996,495,45.549,26075.17942,0
19767,2025-04-10 17:27:00,572.4,572.6,572.03,572.29,120.168,2025-04-10 17:27:59.999,68787.87036,608,71.841,41127.2438,0
19768,2025-04-10 17:28:00,572.3,572.54,572.16,572.31,123.562,2025-04-10 17:28:59.999,70731.10769,443,45.726,26176.02363,0
19769,2025-04-10 17:29:00,572.32,572.5,572.0,572.38,44.966,2025-04-10 17:29:59.999,25730.14198,446,26.731,15294.69669,0
19770,2025-04-10 17:30:00,572.38,572.6,571.87,571.87,115.967,2025-04-10 17:30:59.999,66362.59255,950,64.151,36713.69767,0
19771,2025-04-10 17:31:00,571.86,572.25,571.8,572.08,82.678,2025-04-10 17:31:59.999,47291.46166,564,45.51,26030.99543,0
19772,2025-04-10 17:32:00,572.08,572.4,572.03,572.2,53.18,2025-04-10 17:32:59.999,30429.67368,544,21.215,12138.90999,0
19773,2025-04-10 17:33:00,572.21,572.56,572.11,572.43,88.813,2025-04-10 17:33:59.999,50830.63293,372,33.087,18938.75921,0
19774,2025-04-10 17:34:00,572.43,572.55,571.6,571.64,102.316,2025-04-10 17:34:59.999,58543.57676,617,29.763,17033.79365,0
19775,2025-04-10 17:35:00,571.65,571.96,571.63,571.71,46.632,2025-04-10 17:35:59.999,26660.51086,452,23.721,13562.1545,0
19776,2025-04-10 17:36:00,571.7,572.37,571.6,572.04,47.996,2025-04-10 17:36:59.999,27457.09208,517,33.127,18950.94301,0
19777,2025-04-10 17:37:00,572.04,573.01,571.8,572.31,250.427,2025-04-10 17:37:59.999,143410.55106,984,155.519,89051.27483,0
19778,2025-04-10 17:38:00,572.3,572.5,572.11,572.17,64.268,2025-04-10 17:38:59.999,36777.35944,403,32.066,18348.29578,0
19779,2025-04-10 17:39:00,572.17,572.17,571.47,571.48,67.089,2025-04-10 17:39:59.999,38357.58766,517,13.393,7655.7976,0
19780,2025-04-10 17:40:00,571.47,571.6,571.18,571.18,51.408,2025-04-10 17:40:59.999,29372.554,493,32.394,18509.61289,0
19781,2025-04-10 17:41:00,571.18,571.6,571.08,571.46,120.935,2025-04-10 17:41:59.999,69083.46832,669,85.611,48902.36466,0
19782,2025-04-10 17:42:00,571.45,571.9,571.42,571.89,52.4,2025-04-10 17:42:59.999,29954.82192,355,38.339,21916.88461,0
19783,2025-04-10 17:43:00,571.9,572.1,571.8,572.1,40.605,2025-04-10 17:43:59.999,23221.69512,305,17.681,10111.95787,0
19784,2025-04-10 17:44:00,572.09,572.22,571.68,572.22,100.58,2025-04-10 17:44:59.999,57528.98115,684,60.245,34461.05899,0
19785,2025-04-10 17:45:00,572.23,572.58,572.11,572.16,38.61,2025-04-10 17:45:59.999,22099.08391,562,15.437,8836.0264,0
19786,2025-04-10 17:46:00,572.16,572.55,571.88,571.99,81.371,2025-04-10 17:46:59.999,46573.56444,568,34.173,19557.74678,0
19787,2025-04-10 17:47:00,572.0,572.18,571.7,571.71,85.801,2025-04-10 17:47:59.999,49069.29709,647,49.862,28515.71583,0
19788,2025-04-10 17:48:00,571.71,572.0,571.63,571.81,39.766,2025-04-10 17:48:59.999,22740.5615,372,31.852,18215.4851,0
19789,2025-04-10 17:49:00,571.8,571.87,571.57,571.57,45.236,2025-04-10 17:49:59.999,25863.60029,465,34.07,19479.70526,0
19790,2025-04-10 17:50:00,571.57,572.25,571.57,572.24,62.12,2025-04-10 17:50:59.999,35519.51594,483,53.037,30325.17642,0
19791,2025-04-10 17:51:00,572.24,572.44,571.71,571.71,107.245,2025-04-10 17:51:59.999,61357.42906,769,61.345,35098.66113,0
19792,2025-04-10 17:52:00,571.7,572.05,571.6,571.82,80.913,2025-04-10 17:52:59.999,46266.1345,666,61.936,35413.95441,0
19793,2025-04-10 17:53:00,571.82,572.21,571.56,572.21,60.729,2025-04-10 17:53:59.999,34729.52699,749,31.701,18129.58649,0
19794,2025-04-10 17:54:00,572.21,572.7,572.2,572.69,50.708,2025-04-10 17:54:59.999,29030.20038,416,36.372,20822.86792,0
19795,2025-04-10 17:55:00,572.7,572.89,572.65,572.72,42.344,2025-04-10 17:55:59.999,24251.01615,403,30.362,17388.53046,0
19796,2025-04-10 17:56:00,572.71,572.98,572.61,572.89,72.153,2025-04-10 17:56:59.999,41330.55186,477,40.163,23005.07516,0
19797,2025-04-10 17:57:00,572.88,572.95,572.76,572.95,83.903,2025-04-10 17:57:59.999,48063.24181,460,59.822,34268.92522,0
19798,2025-04-10 17:58:00,572.95,573.17,572.94,573.04,39.591,2025-04-10 17:58:59.999,22688.39258,348,34.241,19622.28797,0
19799,2025-04-10 17:59:00,573.03,573.1,572.47,572.47,108.247,2025-04-10 17:59:59.999,62000.36521,493,8.614,4935.22799,0
19800,2025-04-10 18:00:00,572.48,572.95,572.25,572.95,63.318,2025-04-10 18:00:59.999,36250.89345,809,45.507,26055.23479,0
19801,2025-04-10 18:01:00,572.95,573.52,572.95,573.24,129.947,2025-04-10 18:01:59.999,74499.27946,660,93.1,53372.20513,0
19802,2025-04-10 18:02:00,573.25,573.62,573.24,573.61,28.884,2025-04-10 18:02:59.999,16563.04622,342,21.496,12327.01142,0
19803,2025-04-10 18:03:00,573.62,573.71,573.31,573.31,81.387,2025-04-10 18:03:59.999,46680.05358,513,23.087,13242.06993,0
19804,2025-04-10 18:04:00,573.3,573.56,573.21,573.48,68.965,2025-04-10 18:04:59.999,39545.16303,507,51.977,29803.47713,0
19805,2025-04-10 18:05:00,573.48,573.92,573.42,573.8,80.561,2025-04-10 18:05:59.999,46215.95979,514,66.726,38279.65318,0
19806,2025-04-10 18:06:00,573.81,573.97,573.56,573.61,76.6,2025-04-10 18:06:59.999,43947.7113,492,41.811,23987.33771,0
19807,2025-04-10 18:07:00,573.6,573.96,573.6,573.89,91.844,2025-04-10 18:07:59.999,52704.59412,514,44.427,25493.6793,0
19808,2025-04-10 18:08:00,573.89,573.89,573.45,573.48,36.906,2025-04-10 18:08:59.999,21170.48556,197,9.104,5221.70465,0
19809,2025-04-10 18:09:00,573.47,573.47,573.0,573.28,70.557,2025-04-10 18:09:59.999,40439.93188,375,46.614,26714.8647,0
19810,2025-04-10 18:10:00,573.28,573.59,573.1,573.59,59.455,2025-04-10 18:10:59.999,34087.52777,508,36.324,20826.2065,0
19811,2025-04-10 18:11:00,573.6,573.6,573.34,573.38,46.28,2025-04-10 18:11:59.999,26538.7701,256,23.139,13268.03991,0
19812,2025-04-10 18:12:00,573.39,573.4,573.1,573.39,61.367,2025-04-10 18:12:59.999,35179.14926,425,40.013,22938.38918,0
19813,2025-04-10 18:13:00,573.4,573.7,573.38,573.39,46.976,2025-04-10 18:13:59.999,26940.9058,369,35.596,20414.1987,0
19814,2025-04-10 18:14:00,573.39,573.39,573.07,573.16,38.388,2025-04-10 18:14:59.999,22004.19541,372,16.141,9251.87202,0
19815,2025-04-10 18:15:00,573.16,573.79,573.01,573.71,182.695,2025-04-10 18:15:59.999,104737.6862,828,140.903,80782.27022,0
19816,2025-04-10 18:16:00,573.71,573.8,573.4,573.59,62.48,2025-04-10 18:16:59.999,35838.36547,632,21.396,12271.68118,0
19817,2025-04-10 18:17:00,573.59,574.0,573.56,573.99,70.324,2025-04-10 18:17:59.999,40355.51085,454,49.18,28222.03752,0
19818,2025-04-10 18:18:00,573.99,574.19,573.98,574.15,168.182,2025-04-10 18:18:59.999,96540.26359,466,156.538,89855.19381,0
19819,2025-04-10 18:19:00,574.16,574.2,573.96,573.96,67.334,2025-04-10 18:19:59.999,38657.11422,351,42.036,24133.51383,0
19820,2025-04-10 18:20:00,573.96,574.51,573.95,574.4,77.332,2025-04-10 18:20:59.999,44410.19697,519,70.083,40246.31033,0
19821,2025-04-10 18:21:00,574.4,574.62,574.3,574.5,45.557,2025-04-10 18:21:59.999,26170.76976,429,24.471,14056.90403,0
19822,2025-04-10 18:22:00,574.5,574.68,574.49,574.55,69.003,2025-04-10 18:22:59.999,39647.65632,331,31.133,17887.76321,0
19823,2025-04-10 18:23:00,574.55,574.62,574.51,574.61,21.153,2025-04-10 18:23:59.999,12153.905,191,12.314,7075.17909,0
19824,2025-04-10 18:24:00,574.61,574.82,574.53,574.54,206.694,2025-04-10 18:24:59.999,118792.16008,360,127.646,73359.94134,0
19825,2025-04-10 18:25:00,574.53,574.53,574.21,574.48,103.652,2025-04-10 18:25:59.999,59536.81,430,57.303,32912.55074,0
19826,2025-04-10 18:26:00,574.48,574.92,574.48,574.92,79.935,2025-04-10 18:26:59.999,45942.26113,372,68.595,39424.53287,0
19827,2025-04-10 18:27:00,574.92,575.0,574.87,574.87,69.213,2025-04-10 18:27:59.999,39794.2568,333,31.353,18027.09594,0
19828,2025-04-10 18:28:00,574.87,575.07,574.64,574.64,110.254,2025-04-10 18:28:59.999,63387.26085,384,34.167,19645.48023,0
19829,2025-04-10 18:29:00,574.65,574.73,574.5,574.51,27.806,2025-04-10 18:29:59.999,15979.0726,217,12.928,7429.43341,0
19830,2025-04-10 18:30:00,574.51,574.73,574.16,574.66,334.393,2025-04-10 18:30:59.999,192115.54672,684,254.978,146491.95074,0
19831,2025-04-10 18:31:00,574.67,575.2,574.66,575.19,65.17,2025-04-10 18:31:59.999,37466.65778,393,55.123,31691.56924,0
19832,2025-04-10 18:32:00,575.2,575.44,575.2,575.27,49.635,2025-04-10 18:32:59.999,28555.4468,376,40.284,23175.72676,0
19833,2025-04-10 18:33:00,575.28,575.4,574.45,574.47,261.15,2025-04-10 18:33:59.999,150099.68971,510,56.435,32424.87473,0
19834,2025-04-10 18:34:00,574.48,574.54,574.19,574.29,69.693,2025-04-10 18:34:59.999,40027.1805,319,38.981,22388.54858,0
19835,2025-04-10 18:35:00,574.3,574.4,574.09,574.31,62.217,2025-04-10 18:35:59.999,35727.15029,389,38.382,22040.52294,0
19836,2025-04-10 18:36:00,574.32,574.5,573.92,574.26,87.694,2025-04-10 18:36:59.999,50359.75541,425,36.694,21073.08521,0
19837,2025-04-10 18:37:00,574.26,574.49,574.05,574.44,54.118,2025-04-10 18:37:59.999,31081.28624,337,32.86,18871.6264,0
19838,2025-04-10 18:38:00,574.44,575.17,574.44,574.81,667.365,2025-04-10 18:38:59.999,383669.11902,643,419.133,240933.97044,0
19839,2025-04-10 18:39:00,574.82,574.9,574.5,574.86,147.692,2025-04-10 18:39:59.999,84879.75304,659,61.751,35488.06756,0
19840,2025-04-10 18:40:00,574.86,575.18,574.86,574.91,99.788,2025-04-10 18:40:59.999,57378.65779,482,64.58,37131.73448,0
19841,2025-04-10 18:41:00,574.91,575.17,574.65,575.11,74.051,2025-04-10 18:41:59.999,42571.06615,414,39.957,22970.35737,0
19842,2025-04-10 18:42:00,575.12,575.49,575.05,575.43,49.581,2025-04-10 18:42:59.999,28520.85027,359,43.012,24742.40277,0
19843,2025-04-10 18:43:00,575.42,575.5,575.34,575.5,104.194,2025-04-10 18:43:59.999,59951.63609,217,86.022,49495.52973,0
19844,2025-04-10 18:44:00,575.5,575.69,575.5,575.68,72.326,2025-04-10 18:44:59.999,41629.7014,389,62.895,36201.39075,0
19845,2025-04-10 18:45:00,575.68,575.82,575.17,575.55,109.69,2025-04-10 18:45:59.999,63124.87476,769,57.576,33134.21822,0
19846,2025-04-10 18:46:00,575.55,575.55,575.0,575.0,70.831,2025-04-10 18:46:59.999,40749.41118,460,18.269,10509.71354,0
19847,2025-04-10 18:47:00,575.01,575.2,574.68,575.1,129.404,2025-04-10 18:47:59.999,74391.73528,750,77.538,44576.12864,0
19848,2025-04-10 18:48:00,575.1,575.39,574.7,575.39,250.363,2025-04-10 18:48:59.999,143955.02251,635,193.735,111393.97686,0
19849,2025-04-10 18:49:00,575.4,575.62,575.31,575.62,49.03,2025-04-10 18:49:59.999,28210.91338,265,10.527,6057.95799,0
19850,2025-04-10 18:50:00,575.61,576.0,575.61,575.95,90.236,2025-04-10 18:50:59.999,51960.48131,533,62.633,36063.41356,0
19851,2025-04-10 18:51:00,575.95,576.12,575.76,575.76,65.628,2025-04-10 18:51:59.999,37800.11859,430,34.143,19666.92016,0
19852,2025-04-10 18:52:00,575.77,575.77,575.41,575.6,78.521,2025-04-10 18:52:59.999,45195.46276,414,42.248,24316.46306,0
19853,2025-04-10 18:53:00,575.6,575.76,575.52,575.52,93.504,2025-04-10 18:53:59.999,53827.21195,400,55.972,32221.61765,0
19854,2025-04-10 18:54:00,575.51,575.61,575.32,575.32,128.601,2025-04-10 18:54:59.999,74005.11155,425,92.791,53398.18266,0
19855,2025-04-10 18:55:00,575.32,575.75,575.1,575.61,76.09,2025-04-10 18:55:59.999,43785.35294,606,52.811,30390.58751,0
19856,2025-04-10 18:56:00,575.6,575.9,575.56,575.9,52.019,2025-04-10 18:56:59.999,29950.61749,286,31.457,18110.77396,0
19857,2025-04-10 18:57:00,575.9,576.1,575.9,576.07,17.991,2025-04-10 18:57:59.999,10362.77171,244,9.76,5621.62713,0
19858,2025-04-10 18:58:00,576.08,576.09,575.92,575.96,48.261,2025-04-10 18:58:59.999,27797.63701,253,25.002,14400.79419,0
19859,2025-04-10 18:59:00,575.96,576.06,575.88,575.9,49.001,2025-04-10 18:59:59.999,28222.98533,245,21.059,12129.06719,0
19860,2025-04-10 19:00:00,575.89,576.48,575.42,576.3,230.257,2025-04-10 19:00:59.999,132622.09219,956,130.679,75278.75959,0
19861,2025-04-10 19:01:00,576.3,576.5,576.2,576.5,58.494,2025-04-10 19:01:59.999,33714.36285,343,48.467,27935.11129,0
19862,2025-04-10 19:02:00,576.5,576.7,576.37,576.59,55.766,2025-04-10 19:02:59.999,32150.37712,462,22.064,12720.7965,0
19863,2025-04-10 19:03:00,576.6,576.69,576.26,576.32,52.844,2025-04-10 19:03:59.999,30459.56056,469,17.265,9950.67412,0
19864,2025-04-10 19:04:00,576.33,576.36,576.05,576.2,39.279,2025-04-10 19:04:59.999,22634.66277,395,24.582,14165.1836,0
19865,2025-04-10 19:05:00,576.21,576.5,576.14,576.14,81.451,2025-04-10 19:05:59.999,46947.04887,564,26.908,15507.84121,0
19866,2025-04-10 19:06:00,576.15,576.68,576.15,576.68,44.632,2025-04-10 19:06:59.999,25725.48404,452,32.779,18894.30482,0
19867,2025-04-10 19:07:00,576.68,576.69,575.81,575.98,81.67,2025-04-10 19:07:59.999,47046.00882,857,34.724,20000.61288,0
19868,2025-04-10 19:08:00,575.97,576.08,575.71,575.72,135.202,2025-04-10 19:08:59.999,77870.29727,510,15.861,9134.43415,0
19869,2025-04-10 19:09:00,575.72,575.86,575.47,575.54,144.162,2025-04-10 19:09:59.999,83004.64654,413,28.045,16143.00865,0
19870,2025-04-10 19:10:00,575.55,576.1,575.55,576.1,127.958,2025-04-10 19:10:59.999,73676.47018,715,100.451,57835.2555,0
19871,2025-04-10 19:11:00,576.1,576.2,575.78,575.78,38.978,2025-04-10 19:11:59.999,22446.83529,505,13.321,7671.97735,0
19872,2025-04-10 19:12:00,575.78,575.89,575.18,575.5,36.589,2025-04-10 19:12:59.999,21055.5853,636,17.282,9943.79998,0
19873,2025-04-10 19:13:00,575.5,575.63,575.49,575.59,18.106,2025-04-10 19:13:59.999,10421.41328,252,9.945,5723.99659,0
19874,2025-04-10 19:14:00,575.6,575.6,575.31,575.46,81.575,2025-04-10 19:14:59.999,46937.89841,398,43.63,25104.36146,0
19875,2025-04-10 19:15:00,575.45,575.7,575.05,575.09,86.481,2025-04-10 19:15:59.999,49770.5131,656,20.045,11535.31959,0
19876,2025-04-10 19:16:00,575.1,575.37,575.05,575.14,148.091,2025-04-10 19:16:59.999,85178.66737,449,42.926,24691.11973,0
19877,2025-04-10 19:17:00,575.14,575.3,574.7,575.29,55.369,2025-04-10 19:17:59.999,31832.03083,603,12.747,7329.24377,0
19878,2025-04-10 19:18:00,575.3,575.58,574.96,574.96,84.36,2025-04-10 19:18:59.999,48524.70424,504,40.969,23561.54144,0
19879,2025-04-10 19:19:00,574.97,575.6,574.97,575.41,37.312,2025-04-10 19:19:59.999,21463.63917,331,16.874,9707.061,0
19880,2025-04-10 19:20:00,575.42,575.6,575.4,575.51,24.908,2025-04-10 19:20:59.999,14334.50758,248,9.36,5386.63922,0
19881,2025-04-10 19:21:00,575.51,575.58,575.37,575.38,40.442,2025-04-10 19:21:59.999,23272.43699,331,8.153,4691.75298,0
19882,2025-04-10 19:22:00,575.38,575.46,574.82,575.13,38.715,2025-04-10 19:22:59.999,22265.50399,536,8.611,4952.44748,0
19883,2025-04-10 19:23:00,575.14,575.3,574.8,574.9,101.389,2025-04-10 19:23:59.999,58302.19432,452,54.494,31333.52546,0
19884,2025-04-10 19:24:00,574.91,574.93,574.48,574.63,34.848,2025-04-10 19:24:59.999,20024.60687,343,13.144,7553.04989,0
19885,2025-04-10 19:25:00,574.62,575.0,574.59,574.97,56.762,2025-04-10 19:25:59.999,32630.05489,418,32.654,18769.99673,0
19886,2025-04-10 19:26:00,574.98,575.8,574.98,575.06,306.68,2025-04-10 19:26:59.999,176485.28688,829,162.511,93521.94626,0
19887,2025-04-10 19:27:00,575.06,575.06,574.8,574.85,27.205,2025-04-10 19:27:59.999,15639.70223,380,10.947,6292.65983,0
19888,2025-04-10 19:28:00,574.85,575.0,574.45,574.45,45.88,2025-04-10 19:28:59.999,26368.93397,496,9.637,5539.89837,0
19889,2025-04-10 19:29:00,574.45,574.45,574.0,574.1,70.895,2025-04-10 19:29:59.999,40705.08085,509,32.621,18728.22039,0
19890,2025-04-10 19:30:00,574.11,574.3,574.1,574.3,103.993,2025-04-10 19:30:59.999,59711.94686,595,32.069,18413.09615,0
19891,2025-04-10 19:31:00,574.29,574.4,574.21,574.32,130.146,2025-04-10 19:31:59.999,74743.79034,412,22.337,12828.74,0
19892,2025-04-10 19:32:00,574.33,574.8,573.97,574.1,237.387,2025-04-10 19:32:59.999,136325.07917,859,37.296,21427.00823,0
19893,2025-04-10 19:33:00,574.1,574.6,574.07,574.6,74.84,2025-04-10 19:33:59.999,42983.07501,463,50.139,28795.91735,0
19894,2025-04-10 19:34:00,574.59,574.8,574.53,574.53,145.463,2025-04-10 19:34:59.999,83596.39523,430,110.178,63319.82532,0
19895,2025-04-10 19:35:00,574.53,574.9,574.4,574.83,77.484,2025-04-10 19:35:59.999,44526.82635,543,34.799,19996.34913,0
19896,2025-04-10 19:36:00,574.83,574.9,574.4,574.4,51.225,2025-04-10 19:36:59.999,29436.9976,358,14.246,8186.47513,0
19897,2025-04-10 19:37:00,574.4,574.6,574.24,574.6,38.213,2025-04-10 19:37:59.999,21948.45187,359,26.404,15165.50036,0
19898,2025-04-10 19:38:00,574.6,574.77,574.31,574.51,109.522,2025-04-10 19:38:59.999,62915.76375,540,86.3,49572.08162,0
19899,2025-04-10 19:39:00,574.51,574.56,574.31,574.38,53.7,2025-04-10 19:39:59.999,30846.41351,442,19.445,11169.4687,0
19900,2025-04-10 19:40:00,574.38,574.7,574.0,574.0,98.451,2025-04-10 19:40:59.999,56545.04298,650,35.801,20564.7771,0
19901,2025-04-10 19:41:00,574.01,574.03,573.78,573.85,67.127,2025-04-10 19:41:59.999,38525.86908,378,10.747,6167.67412,0
19902,2025-04-10 19:42:00,573.85,574.23,573.59,574.02,457.17,2025-04-10 19:42:59.999,262387.92415,628,343.189,196971.05072,0
19903,2025-04-10 19:43:00,574.03,574.13,573.9,574.05,81.268,2025-04-10 19:43:59.999,46649.77053,303,21.674,12441.6872,0
19904,2025-04-10 19:44:00,574.04,574.04,573.78,573.98,31.852,2025-04-10 19:44:59.999,18280.93263,420,15.935,9145.43185,0
19905,2025-04-10 19:45:00,573.99,574.58,573.85,574.57,56.004,2025-04-10 19:45:59.999,32154.56936,844,36.117,20737.57115,0
19906,2025-04-10 19:46:00,574.57,574.8,574.31,574.77,85.181,2025-04-10 19:46:59.999,48940.08993,654,24.417,14029.27894,0
19907,2025-04-10 19:47:00,574.77,574.92,574.6,574.6,48.113,2025-04-10 19:47:59.999,27652.65431,463,20.83,11971.26992,0
19908,2025-04-10 19:48:00,574.61,574.68,574.16,574.32,31.696,2025-04-10 19:48:59.999,18206.86005,517,9.175,5270.14493,0
19909,2025-04-10 19:49:00,574.32,574.78,574.21,574.7,42.909,2025-04-10 19:49:59.999,24646.82998,479,38.072,21867.89779,0
19910,2025-04-10 19:50:00,574.69,575.14,574.48,575.08,298.289,2025-04-10 19:50:59.999,171440.57863,2813,146.279,84076.27476,0
19911,2025-04-10 19:51:00,575.08,575.3,574.9,575.17,39.077,2025-04-10 19:51:59.999,22474.89424,560,23.508,13519.78986,0
19912,2025-04-10 19:52:00,575.18,575.43,575.16,575.31,47.405,2025-04-10 19:52:59.999,27273.89859,367,30.864,17757.44014,0
19913,2025-04-10 19:53:00,575.3,575.6,575.22,575.41,33.117,2025-04-10 19:53:59.999,19056.02956,427,13.105,7541.03815,0
19914,2025-04-10 19:54:00,575.41,575.79,575.4,575.77,134.292,2025-04-10 19:54:59.999,77306.36729,402,122.516,70528.22701,0
19915,2025-04-10 19:55:00,575.76,575.76,575.21,575.69,108.895,2025-04-10 19:55:59.999,62660.51635,830,30.968,17818.53427,0
19916,2025-04-10 19:56:00,575.69,576.76,575.69,576.46,257.381,2025-04-10 19:56:59.999,148308.33271,954,207.155,119363.51549,0
19917,2025-04-10 19:57:00,576.46,576.56,576.1,576.11,58.039,2025-04-10 19:57:59.999,33450.96733,447,21.52,12402.82521,0
19918,2025-04-10 19:58:00,576.1,576.1,575.65,575.66,112.319,2025-04-10 19:58:59.999,64686.49742,382,52.102,30011.04664,0
19919,2025-04-10 19:59:00,575.65,575.65,574.8,574.94,117.888,2025-04-10 19:59:59.999,67793.90711,847,48.316,27782.8897,0
19920,2025-04-10 20:00:00,574.94,575.25,574.81,575.15,82.924,2025-04-10 20:00:59.999,47683.26692,792,48.401,27831.2388,0
19921,2025-04-10 20:01:00,575.15,575.54,575.11,575.42,78.843,2025-04-10 20:01:59.999,45366.98502,397,33.791,19442.01521,0
19922,2025-04-10 20:02:00,575.42,575.51,575.15,575.2,58.013,2025-04-10 20:02:59.999,33376.23107,458,28.158,16201.11495,0
19923,2025-04-10 20:03:00,575.21,575.4,575.1,575.25,39.396,2025-04-10 20:03:59.999,22662.63861,495,13.747,7907.64738,0
19924,2025-04-10 20:04:00,575.26,575.45,575.14,575.42,45.129,2025-04-10 20:04:59.999,25966.28892,386,19.277,11090.64232,0
19925,2025-04-10 20:05:00,575.42,575.6,575.21,575.59,81.172,2025-04-10 20:05:59.999,46709.86563,489,18.834,10837.09314,0
19926,2025-04-10 20:06:00,575.59,575.6,575.44,575.6,38.183,2025-04-10 20:06:59.999,21975.43233,349,18.948,10904.9315,0
19927,2025-04-10 20:07:00,575.6,575.8,575.55,575.61,48.484,2025-04-10 20:07:59.999,27909.16631,339,17.426,10031.23788,0
19928,2025-04-10 20:08:00,575.61,575.94,575.55,575.94,27.957,2025-04-10 20:08:59.999,16093.46861,346,15.973,9195.28997,0
19929,2025-04-10 20:09:00,575.94,575.95,575.8,575.87,103.625,2025-04-10 20:09:59.999,59680.28926,218,14.307,8239.47042,0
19930,2025-04-10 20:10:00,575.88,576.0,575.87,575.99,40.731,2025-04-10 20:10:59.999,23458.98511,201,16.872,9716.6498,0
19931,2025-04-10 20:11:00,576.0,576.1,575.99,576.01,23.266,2025-04-10 20:11:59.999,13402.88942,199,13.805,7952.78938,0
19932,2025-04-10 20:12:00,576.01,576.01,575.9,575.99,19.732,2025-04-10 20:12:59.999,11365.06601,149,13.269,7642.51548,0
19933,2025-04-10 20:13:00,576.0,576.0,575.5,575.51,24.895,2025-04-10 20:13:59.999,14332.3721,317,7.982,4595.21403,0
19934,2025-04-10 20:14:00,575.51,575.8,575.47,575.8,29.655,2025-04-10 20:14:59.999,17068.57844,242,22.176,12763.85739,0
19935,2025-04-10 20:15:00,575.8,575.8,575.26,575.3,46.023,2025-04-10 20:15:59.999,26482.55164,301,8.686,4997.84982,0
19936,2025-04-10 20:16:00,575.31,575.5,575.2,575.2,84.49,2025-04-10 20:16:59.999,48621.1043,266,18.378,10576.14648,0
19937,2025-04-10 20:17:00,575.2,575.38,575.13,575.14,44.327,2025-04-10 20:17:59.999,25496.3444,293,30.153,17343.27989,0
19938,2025-04-10 20:18:00,575.14,575.17,574.81,574.99,110.436,2025-04-10 20:18:59.999,63498.63275,450,42.906,24671.81637,0
19939,2025-04-10 20:19:00,574.99,575.21,574.98,575.21,44.844,2025-04-10 20:19:59.999,25786.29151,207,33.732,19396.59892,0
19940,2025-04-10 20:20:00,575.21,575.21,574.7,574.7,24.84,2025-04-10 20:20:59.999,14281.19188,262,4.3,2472.78728,0
19941,2025-04-10 20:21:00,574.71,574.97,574.54,574.54,236.166,2025-04-10 20:21:59.999,135739.12182,477,18.112,10410.2203,0
19942,2025-04-10 20:22:00,574.54,574.69,574.49,574.5,313.459,2025-04-10 20:22:59.999,180095.28266,297,196.866,113101.98432,0
19943,2025-04-10 20:23:00,574.5,574.8,574.5,574.79,28.339,2025-04-10 20:23:59.999,16286.62541,237,25.485,14646.52876,0
19944,2025-04-10 20:24:00,574.8,574.8,574.42,574.43,23.533,2025-04-10 20:24:59.999,13522.68383,234,6.557,3767.27562,0
19945,2025-04-10 20:25:00,574.43,574.51,574.3,574.3,41.682,2025-04-10 20:25:59.999,23942.20275,314,17.608,10113.99712,0
19946,2025-04-10 20:26:00,574.31,574.45,574.3,574.45,13.237,2025-04-10 20:26:59.999,7603.27392,124,6.043,3471.00633,0
19947,2025-04-10 20:27:00,574.45,574.45,574.1,574.15,38.417,2025-04-10 20:27:59.999,22059.00745,272,19.906,11429.30926,0
19948,2025-04-10 20:28:00,574.15,574.34,574.15,574.33,28.352,2025-04-10 20:28:59.999,16280.5371,161,11.048,6344.2201,0
19949,2025-04-10 20:29:00,574.33,574.34,574.25,574.29,20.732,2025-04-10 20:29:59.999,11906.59965,150,6.395,3672.54757,0
19950,2025-04-10 20:30:00,574.28,574.79,574.28,574.78,89.211,2025-04-10 20:30:59.999,51253.06384,509,76.201,43778.21941,0
19951,2025-04-10 20:31:00,574.78,575.5,574.78,575.43,78.607,2025-04-10 20:31:59.999,45214.45254,438,64.113,36875.74187,0
19952,2025-04-10 20:32:00,575.43,575.68,575.43,575.59,54.41,2025-04-10 20:32:59.999,31317.22338,316,20.088,11561.40662,0
19953,2025-04-10 20:33:00,575.59,575.59,575.2,575.2,47.431,2025-04-10 20:33:59.999,27295.56966,352,15.339,8827.68513,0
19954,2025-04-10 20:34:00,575.21,575.6,575.21,575.6,32.059,2025-04-10 20:34:59.999,18446.64367,180,14.806,8519.31498,0
19955,2025-04-10 20:35:00,575.6,575.73,575.59,575.68,41.996,2025-04-10 20:35:59.999,24176.18819,158,10.611,6108.39974,0
19956,2025-04-10 20:36:00,575.69,576.02,575.68,575.94,59.628,2025-04-10 20:36:59.999,34340.55347,333,34.997,20155.35868,0
19957,2025-04-10 20:37:00,575.95,576.12,575.94,575.95,36.592,2025-04-10 20:37:59.999,21077.9109,249,13.863,7985.55903,0
19958,2025-04-10 20:38:00,575.94,576.07,575.93,575.97,40.981,2025-04-10 20:38:59.999,23606.16403,240,27.349,15753.59296,0
19959,2025-04-10 20:39:00,575.97,576.13,575.96,576.06,36.763,2025-04-10 20:39:59.999,21178.70223,169,14.73,8485.5766,0
19960,2025-04-10 20:40:00,576.06,576.32,576.05,576.18,108.834,2025-04-10 20:40:59.999,62711.24448,459,40.772,23489.82118,0
19961,2025-04-10 20:41:00,576.18,576.3,575.91,575.91,59.45,2025-04-10 20:41:59.999,34250.5327,460,4.42,2546.66482,0
19962,2025-04-10 20:42:00,575.91,576.37,575.85,575.92,382.358,2025-04-10 20:42:59.999,220269.762,703,242.081,139459.60374,0
19963,2025-04-10 20:43:00,575.92,576.35,575.92,576.29,70.433,2025-04-10 20:43:59.999,40578.73821,358,53.525,30837.12424,0
19964,2025-04-10 20:44:00,576.29,576.4,576.2,576.25,55.698,2025-04-10 20:44:59.999,32099.37201,342,40.378,23270.44174,0
19965,2025-04-10 20:45:00,576.26,576.34,576.16,576.34,45.129,2025-04-10 20:45:59.999,26005.28475,245,32.532,18746.50191,0
19966,2025-04-10 20:46:00,576.35,576.4,575.81,575.81,244.483,2025-04-10 20:46:59.999,140860.50326,452,43.463,25036.98117,0
19967,2025-04-10 20:47:00,575.81,576.01,575.81,576.0,57.804,2025-04-10 20:47:59.999,33292.10571,193,49.123,28291.8677,0
19968,2025-04-10 20:48:00,576.0,576.47,576.0,576.38,60.796,2025-04-10 20:48:59.999,35031.91777,323,54.184,31220.81225,0
19969,2025-04-10 20:49:00,576.38,576.38,576.2,576.25,31.675,2025-04-10 20:49:59.999,18254.51284,201,8.748,5041.08688,0
19970,2025-04-10 20:50:00,576.26,576.29,576.1,576.24,33.528,2025-04-10 20:50:59.999,19319.51271,285,27.185,15664.4009,0
19971,2025-04-10 20:51:00,576.23,576.24,576.0,576.01,62.06,2025-04-10 20:51:59.999,35748.32673,227,37.671,21699.52234,0
19972,2025-04-10 20:52:00,576.01,576.4,576.01,576.2,40.338,2025-04-10 20:52:59.999,23242.00148,369,31.95,18408.14748,0
19973,2025-04-10 20:53:00,576.2,576.35,576.2,576.27,48.495,2025-04-10 20:53:59.999,27944.72025,181,43.601,25124.30486,0
19974,2025-04-10 20:54:00,576.27,576.27,576.01,576.01,46.493,2025-04-10 20:54:59.999,26789.10138,185,31.593,18203.77364,0
19975,2025-04-10 20:55:00,576.01,576.01,575.84,575.86,12.774,2025-04-10 20:55:59.999,7356.75965,146,4.742,2730.96912,0
19976,2025-04-10 20:56:00,575.86,576.0,575.8,575.8,25.539,2025-04-10 20:56:59.999,14709.3228,281,8.545,4921.47313,0
19977,2025-04-10 20:57:00,575.79,575.79,575.4,575.44,43.902,2025-04-10 20:57:59.999,25270.72465,303,6.002,3454.40857,0
19978,2025-04-10 20:58:00,575.45,575.77,575.45,575.68,25.319,2025-04-10 20:58:59.999,14575.99669,257,9.961,5734.12887,0
19979,2025-04-10 20:59:00,575.68,575.9,575.67,575.89,23.94,2025-04-10 20:59:59.999,13786.06795,161,6.6,3800.31136,0
19980,2025-04-10 21:00:00,575.89,576.0,575.83,576.0,29.991,2025-04-10 21:00:59.999,17272.74026,391,21.176,12195.94997,0
19981,2025-04-10 21:01:00,576.0,576.01,575.99,576.01,23.059,2025-04-10 21:01:59.999,13282.0063,93,16.864,9713.72862,0
19982,2025-04-10 21:02:00,576.01,576.2,576.01,576.05,29.736,2025-04-10 21:02:59.999,17133.10257,169,3.285,1892.55683,0
19983,2025-04-10 21:03:00,576.06,576.06,575.94,575.95,45.582,2025-04-10 21:03:59.999,26255.55895,214,9.522,5484.71499,0
19984,2025-04-10 21:04:00,575.96,576.2,575.95,576.2,40.476,2025-04-10 21:04:59.999,23318.14199,198,34.93,20122.62216,0
19985,2025-04-10 21:05:00,576.2,576.34,576.2,576.34,36.812,2025-04-10 21:05:59.999,21212.92863,200,33.763,19455.83815,0
19986,2025-04-10 21:06:00,576.33,576.36,576.3,576.36,18.202,2025-04-10 21:06:59.999,10490.00304,121,11.64,6708.25657,0
19987,2025-04-10 21:07:00,576.36,576.42,576.36,576.41,27.732,2025-04-10 21:07:59.999,15985.18922,123,22.83,13159.6274,0
19988,2025-04-10 21:08:00,576.41,576.67,576.41,576.58,53.339,2025-04-10 21:08:59.999,30751.37054,287,45.141,26024.92458,0
19989,2025-04-10 21:09:00,576.59,576.7,576.58,576.69,23.678,2025-04-10 21:09:59.999,13653.70116,149,9.48,5466.6631,0
19990,2025-04-10 21:10:00,576.7,576.7,576.69,576.7,22.464,2025-04-10 21:10:59.999,12954.95767,114,19.351,11159.7217,0
19991,2025-04-10 21:11:00,576.69,576.79,576.5,576.51,65.732,2025-04-10 21:11:59.999,37907.3741,270,25.837,14899.95977,0
19992,2025-04-10 21:12:00,576.51,576.51,575.91,575.91,33.832,2025-04-10 21:12:59.999,19492.89999,256,10.4,5993.71424,0
19993,2025-04-10 21:13:00,575.91,575.91,575.7,575.71,49.535,2025-04-10 21:13:59.999,28523.85974,220,34.71,19986.92152,0
19994,2025-04-10 21:14:00,575.7,575.7,575.11,575.5,86.487,2025-04-10 21:14:59.999,49761.09214,546,36.21,20829.82953,0
19995,2025-04-10 21:15:00,575.5,575.64,575.4,575.41,26.308,2025-04-10 21:15:59.999,15139.88395,239,5.848,3365.56,0
19996,2025-04-10 21:16:00,575.4,575.49,575.03,575.12,39.866,2025-04-10 21:16:59.999,22935.69108,286,21.742,12508.63571,0
19997,2025-04-10 21:17:00,575.12,575.23,575.0,575.04,53.486,2025-04-10 21:17:59.999,30760.50135,365,32.722,18818.91254,0
19998,2025-04-10 21:18:00,575.03,575.4,575.03,575.4,14.259,2025-04-10 21:18:59.999,8201.50195,163,7.314,4206.7434,0
19999,2025-04-10 21:19:00,575.4,575.45,575.33,575.41,18.779,2025-04-10 21:19:59.999,10805.35011,214,7.659,4406.70629,0
20000,2025-04-10 21:20:00,575.4,575.4,575.1,575.1,48.166,2025-04-10 21:20:59.999,27707.92879,242,4.874,2803.6544,0
20001,2025-04-10 21:21:00,575.11,575.11,574.54,574.63,80.587,2025-04-10 21:21:59.999,46319.47141,391,33.735,19389.19285,0
20002,2025-04-10 21:22:00,574.62,575.0,574.62,574.96,34.808,2025-04-10 21:22:59.999,20010.9627,223,9.986,5739.9825,0
20003,2025-04-10 21:23:00,574.95,574.96,574.7,574.71,16.921,2025-04-10 21:23:59.999,9727.61349,151,8.206,4717.70427,0
20004,2025-04-10 21:24:00,574.71,574.79,574.7,574.79,17.903,2025-04-10 21:24:59.999,10289.18456,116,7.44,4276.01065,0
20005,2025-04-10 21:25:00,574.79,574.89,574.79,574.84,37.398,2025-04-10 21:25:59.999,21497.73587,136,19.352,11123.68325,0
20006,2025-04-10 21:26:00,574.84,574.89,574.83,574.89,10.829,2025-04-10 21:26:59.999,6225.37281,62,5.085,2923.26749,0
20007,2025-04-10 21:27:00,574.89,575.29,574.88,575.28,22.809,2025-04-10 21:27:59.999,13115.94407,210,16.201,9316.46984,0
20008,2025-04-10 21:28:00,575.28,575.43,575.15,575.24,46.756,2025-04-10 21:28:59.999,26897.77753,164,10.2,5868.75101,0
20009,2025-04-10 21:29:00,575.23,575.39,575.23,575.37,23.462,2025-04-10 21:29:59.999,13498.86542,82,1.792,1031.01648,0
20010,2025-04-10 21:30:00,575.37,576.73,575.36,575.88,1237.982,2025-04-10 21:30:59.999,713168.8112,627,1167.136,672368.47756,0
20011,2025-04-10 21:31:00,575.88,576.2,575.88,576.01,49.65,2025-04-10 21:31:59.999,28603.30431,157,15.153,8728.91908,0
20012,2025-04-10 21:32:00,576.01,576.05,576.0,576.0,16.129,2025-04-10 21:32:59.999,9290.77648,102,4.272,2460.81315,0
20013,2025-04-10 21:33:00,576.01,576.31,576.01,576.21,61.903,2025-04-10 21:33:59.999,35670.56911,184,45.065,25967.33809,0
20014,2025-04-10 21:34:00,576.21,576.21,576.02,576.03,48.37,2025-04-10 21:34:59.999,27868.50548,178,9.298,5356.74414,0
20015,2025-04-10 21:35:00,576.03,576.27,575.77,576.2,39.167,2025-04-10 21:35:59.999,22559.95226,278,12.737,7336.37556,0
20016,2025-04-10 21:36:00,576.2,576.27,576.2,576.21,15.647,2025-04-10 21:36:59.999,9016.48322,101,12.776,7362.06689,0
20017,2025-04-10 21:37:00,576.21,576.39,576.21,576.34,8.959,2025-04-10 21:37:59.999,5163.13893,140,8.106,4671.53898,0
20018,2025-04-10 21:38:00,576.34,576.39,576.22,576.24,87.087,2025-04-10 21:38:59.999,50189.77129,165,45.946,26480.83495,0
20019,2025-04-10 21:39:00,576.24,576.6,576.24,576.51,49.316,2025-04-10 21:39:59.999,28431.68548,226,29.094,16772.32194,0
20020,2025-04-10 21:40:00,576.5,576.5,576.4,576.45,43.641,2025-04-10 21:40:59.999,25156.73399,147,25.187,14518.77746,0
20021,2025-04-10 21:41:00,576.46,576.46,576.23,576.24,31.776,2025-04-10 21:41:59.999,18314.22172,251,9.664,5569.8924,0
20022,2025-04-10 21:42:00,576.24,576.24,575.86,575.99,210.514,2025-04-10 21:42:59.999,121250.24727,230,16.87,9718.69291,0
20023,2025-04-10 21:43:00,576.0,576.0,575.67,575.8,55.041,2025-04-10 21:43:59.999,31689.19206,231,44.665,25714.48741,0
20024,2025-04-10 21:44:00,575.8,575.95,575.7,575.95,41.942,2025-04-10 21:44:59.999,24149.37364,225,39.366,22666.30798,0
20025,2025-04-10 21:45:00,575.95,575.97,575.7,575.7,24.746,2025-04-10 21:45:59.999,14249.76781,122,1.718,989.18609,0
20026,2025-04-10 21:46:00,575.71,575.71,575.67,575.68,8.448,2025-04-10 21:46:59.999,4863.35403,58,7.578,4362.5208,0
20027,2025-04-10 21:47:00,575.68,575.68,575.43,575.54,126.965,2025-04-10 21:47:59.999,73073.19636,290,43.158,24837.97596,0
20028,2025-04-10 21:48:00,575.55,575.59,575.5,575.51,18.693,2025-04-10 21:48:59.999,10759.02383,98,8.408,4839.2176,0
20029,2025-04-10 21:49:00,575.51,575.51,575.5,575.5,16.753,2025-04-10 21:49:59.999,9641.49146,81,13.996,8054.83796,0
20030,2025-04-10 21:50:00,575.51,575.59,575.5,575.58,14.197,2025-04-10 21:50:59.999,8170.49476,99,11.112,6395.07198,0
20031,2025-04-10 21:51:00,575.58,575.6,575.58,575.6,11.144,2025-04-10 21:51:59.999,6414.363,88,7.143,4111.43994,0
20032,2025-04-10 21:52:00,575.59,575.61,575.59,575.61,16.568,2025-04-10 21:52:59.999,9536.52117,99,9.848,5668.51404,0
20033,2025-04-10 21:53:00,575.61,575.61,575.52,575.53,10.015,2025-04-10 21:53:59.999,5764.38721,99,4.037,2323.63669,0
20034,2025-04-10 21:54:00,575.53,575.53,575.47,575.48,16.819,2025-04-10 21:54:59.999,9679.60073,110,6.951,4000.40969,0
20035,2025-04-10 21:55:00,575.47,575.48,575.3,575.34,76.404,2025-04-10 21:55:59.999,43964.59139,188,13.502,7768.04998,0
20036,2025-04-10 21:56:00,575.34,575.34,575.22,575.26,49.27,2025-04-10 21:56:59.999,28343.90442,161,11.51,6621.20393,0
20037,2025-04-10 21:57:00,575.27,575.27,574.93,574.96,192.813,2025-04-10 21:57:59.999,110880.37643,237,12.105,6960.52218,0
20038,2025-04-10 21:58:00,574.95,574.96,574.74,574.9,130.003,2025-04-10 21:58:59.999,74724.39102,163,26.471,15216.66349,0
20039,2025-04-10 21:59:00,574.9,575.18,574.89,575.18,66.883,2025-04-10 21:59:59.999,38461.1008,251,32.311,18580.82957,0
20040,2025-04-10 22:00:00,575.18,575.41,575.18,575.31,101.055,2025-04-10 22:00:59.999,58136.87544,408,75.804,43609.09949,0
20041,2025-04-10 22:01:00,575.3,575.31,575.22,575.27,51.57,2025-04-10 22:01:59.999,29667.73768,160,12.142,6985.2013,0
20042,2025-04-10 22:02:00,575.27,575.27,574.41,574.61,175.03,2025-04-10 22:02:59.999,100570.39356,751,59.011,33901.01892,0
20043,2025-04-10 22:03:00,574.62,575.39,574.62,575.17,207.333,2025-04-10 22:03:59.999,119231.68122,696,77.994,44854.47846,0
20044,2025-04-10 22:04:00,575.18,575.8,575.18,575.66,138.345,2025-04-10 22:04:59.999,79636.37385,505,98.769,56850.37528,0
20045,2025-04-10 22:05:00,575.66,575.76,575.65,575.71,23.911,2025-04-10 22:05:59.999,13765.54546,178,4.323,2488.82081,0
20046,2025-04-10 22:06:00,575.71,575.93,575.7,575.78,68.861,2025-04-10 22:06:59.999,39655.22608,247,19.499,11227.21507,0
20047,2025-04-10 22:07:00,575.79,575.94,575.46,575.83,187.384,2025-04-10 22:07:59.999,107880.26102,481,57.286,32970.40471,0
20048,2025-04-10 22:08:00,575.83,576.0,575.52,575.64,72.484,2025-04-10 22:08:59.999,41735.36287,432,48.219,27763.2414,0
20049,2025-04-10 22:09:00,575.65,576.23,575.5,576.04,82.302,2025-04-10 22:09:59.999,47388.59231,510,59.834,34450.2967,0
20050,2025-04-10 22:10:00,576.03,576.56,576.03,576.3,42.774,2025-04-10 22:10:59.999,24653.40964,340,19.37,11163.23678,0
20051,2025-04-10 22:11:00,576.31,576.48,576.21,576.47,65.557,2025-04-10 22:11:59.999,37783.68406,251,62.377,35951.00164,0
20052,2025-04-10 22:12:00,576.46,576.5,576.24,576.25,13.77,2025-04-10 22:12:59.999,7937.15484,137,7.067,4073.73328,0
20053,2025-04-10 22:13:00,576.25,576.39,576.1,576.16,33.257,2025-04-10 22:13:59.999,19163.15106,307,24.364,14038.63254,0
20054,2025-04-10 22:14:00,576.16,576.23,575.9,576.09,56.25,2025-04-10 22:14:59.999,32404.4294,230,7.081,4079.244,0
20055,2025-04-10 22:15:00,576.09,576.27,575.91,576.17,57.159,2025-04-10 22:15:59.999,32926.14578,303,39.019,22474.60638,0
20056,2025-04-10 22:16:00,576.14,576.5,576.11,576.32,33.884,2025-04-10 22:16:59.999,19529.71249,250,20.087,11576.63245,0
20057,2025-04-10 22:17:00,576.32,576.6,576.29,576.6,33.407,2025-04-10 22:17:59.999,19256.92032,219,21.709,12513.9706,0
20058,2025-04-10 22:18:00,576.6,576.64,576.25,576.38,37.71,2025-04-10 22:18:59.999,21740.06485,251,10.618,6120.57381,0
20059,2025-04-10 22:19:00,576.37,576.4,576.1,576.17,68.971,2025-04-10 22:19:59.999,39744.11814,264,13.631,7854.56952,0
20060,2025-04-10 22:20:00,576.15,576.19,576.09,576.19,24.096,2025-04-10 22:20:59.999,13882.02855,112,22.038,12696.38987,0
20061,2025-04-10 22:21:00,576.19,576.4,576.19,576.29,94.694,2025-04-10 22:21:59.999,54569.39123,238,50.591,29152.78646,0
20062,2025-04-10 22:22:00,576.29,576.5,576.28,576.47,80.338,2025-04-10 22:22:59.999,46303.85274,272,45.28,26096.39931,0
20063,2025-04-10 22:23:00,576.46,576.6,576.32,576.6,56.239,2025-04-10 22:23:59.999,32415.08045,206,26.947,15531.3665,0
20064,2025-04-10 22:24:00,576.6,576.6,576.14,576.24,73.109,2025-04-10 22:24:59.999,42141.25289,306,38.512,22198.09222,0
20065,2025-04-10 22:25:00,576.24,576.24,576.1,576.1,31.828,2025-04-10 22:25:59.999,18337.47047,122,14.995,8639.16204,0
20066,2025-04-10 22:26:00,576.11,576.11,575.71,575.8,42.942,2025-04-10 22:26:59.999,24729.40036,220,20.872,12019.21341,0
20067,2025-04-10 22:27:00,575.81,576.2,575.81,576.2,24.464,2025-04-10 22:27:59.999,14092.64281,208,17.217,9917.14378,0
20068,2025-04-10 22:28:00,576.2,576.25,576.18,576.18,26.471,2025-04-10 22:28:59.999,15253.26002,122,15.093,8696.8166,0
20069,2025-04-10 22:29:00,576.19,576.19,576.12,576.12,44.733,2025-04-10 22:29:59.999,25774.2142,75,2.553,1470.97653,0
20070,2025-04-10 22:30:00,576.13,576.59,576.12,576.57,107.04,2025-04-10 22:30:59.999,61689.85447,533,83.538,48144.63455,0
20071,2025-04-10 22:31:00,576.58,577.0,576.58,576.99,137.141,2025-04-10 22:31:59.999,79100.52838,549,113.684,65571.53262,0
20072,2025-04-10 22:32:00,577.0,577.2,576.96,576.99,53.224,2025-04-10 22:32:59.999,30714.62891,393,33.713,19454.28169,0
20073,2025-04-10 22:33:00,576.99,577.2,576.8,577.07,135.325,2025-04-10 22:33:59.999,78080.66193,427,109.421,63131.54646,0
20074,2025-04-10 22:34:00,577.07,577.39,577.07,577.39,51.117,2025-04-10 22:34:59.999,29506.32906,305,36.553,21099.06782,0
20075,2025-04-10 22:35:00,577.4,578.0,577.39,577.79,677.919,2025-04-10 22:35:59.999,391655.96581,708,652.362,376891.21828,0
20076,2025-04-10 22:36:00,577.79,577.79,577.66,577.75,20.532,2025-04-10 22:36:59.999,11861.80023,196,10.639,6146.0154,0
20077,2025-04-10 22:37:00,577.75,577.93,577.75,577.93,43.91,2025-04-10 22:37:59.999,25372.78081,181,15.726,9087.55791,0
20078,2025-04-10 22:38:00,577.93,578.0,577.83,577.83,62.766,2025-04-10 22:38:59.999,36273.04182,211,37.852,21874.06001,0
20079,2025-04-10 22:39:00,577.84,578.0,577.55,577.99,109.168,2025-04-10 22:39:59.999,63064.9704,432,28.508,16470.41278,0
20080,2025-04-10 22:40:00,578.0,578.04,577.84,578.0,91.961,2025-04-10 22:40:59.999,53151.88584,325,40.968,23678.52557,0
20081,2025-04-10 22:41:00,577.99,577.99,577.8,577.96,74.182,2025-04-10 22:41:59.999,42868.24759,327,57.128,33012.56072,0
20082,2025-04-10 22:42:00,577.96,578.07,577.9,578.07,34.551,2025-04-10 22:42:59.999,19970.65455,225,28.195,16297.07526,0
20083,2025-04-10 22:43:00,578.07,578.16,578.01,578.01,27.779,2025-04-10 22:43:59.999,16059.27645,250,21.308,12318.24347,0
20084,2025-04-10 22:44:00,578.02,578.14,577.95,578.14,53.538,2025-04-10 22:44:59.999,30947.65054,286,18.531,10711.13402,0
20085,2025-04-10 22:45:00,578.14,578.14,577.91,577.91,48.665,2025-04-10 22:45:59.999,28131.53342,283,11.842,6845.31331,0
20086,2025-04-10 22:46:00,577.91,578.13,577.91,578.13,58.145,2025-04-10 22:46:59.999,33606.53729,242,48.503,28033.01191,0
20087,2025-04-10 22:47:00,578.13,578.15,578.12,578.12,47.581,2025-04-10 22:47:59.999,27507.80717,131,21.94,12684.18445,0
20088,2025-04-10 22:48:00,578.12,578.12,577.93,577.96,118.703,2025-04-10 22:48:59.999,68615.76212,321,14.5,8381.02061,0
20089,2025-04-10 22:49:00,577.95,577.96,577.87,577.87,18.735,2025-04-10 22:49:59.999,10827.54974,121,11.601,6704.71452,0
20090,2025-04-10 22:50:00,577.88,577.96,577.7,577.7,55.784,2025-04-10 22:50:59.999,32236.37052,369,30.676,17727.90428,0
20091,2025-04-10 22:51:00,577.71,577.93,577.71,577.93,54.762,2025-04-10 22:51:59.999,31642.63903,324,25.37,14658.92365,0
20092,2025-04-10 22:52:00,577.92,577.99,577.82,577.83,37.895,2025-04-10 22:52:59.999,21900.03429,246,16.196,9360.02575,0
20093,2025-04-10 22:53:00,577.83,577.83,577.64,577.67,24.095,2025-04-10 22:53:59.999,13920.35351,212,9.413,5438.00276,0
20094,2025-04-10 22:54:00,577.66,577.76,577.66,577.76,21.285,2025-04-10 22:54:59.999,12296.99752,159,15.693,9066.23078,0
20095,2025-04-10 22:55:00,577.76,577.93,577.75,577.93,33.097,2025-04-10 22:55:59.999,19125.47449,184,26.925,15559.15747,0
20096,2025-04-10 22:56:00,577.93,577.93,577.83,577.84,31.306,2025-04-10 22:56:59.999,18091.97525,143,19.05,11009.36079,0
20097,2025-04-10 22:57:00,577.83,577.86,577.81,577.86,18.018,2025-04-10 22:57:59.999,10411.50242,92,11.449,6615.71685,0
20098,2025-04-10 22:58:00,577.85,578.0,577.85,578.0,37.45,2025-04-10 22:58:59.999,21643.40593,154,30.193,17449.28998,0
20099,2025-04-10 22:59:00,577.99,578.0,577.8,577.8,40.548,2025-04-10 22:59:59.999,23432.46585,217,11.77,6801.78052,0
20100,2025-04-10 23:00:00,577.81,577.81,577.47,577.47,68.941,2025-04-10 23:00:59.999,39824.34409,476,39.014,22536.87996,0
20101,2025-04-10 23:01:00,577.47,577.47,577.24,577.37,95.118,2025-04-10 23:01:59.999,54915.7795,329,35.499,20495.2644,0
20102,2025-04-10 23:02:00,577.38,577.69,577.38,577.61,96.549,2025-04-10 23:02:59.999,55761.96124,341,69.835,40330.34647,0
20103,2025-04-10 23:03:00,577.61,577.61,577.41,577.43,39.578,2025-04-10 23:03:59.999,22854.49553,186,18.172,10493.20506,0
20104,2025-04-10 23:04:00,577.43,577.7,577.43,577.67,100.675,2025-04-10 23:04:59.999,58141.62817,345,55.203,31880.46195,0
20105,2025-04-10 23:05:00,577.67,577.76,577.63,577.76,34.963,2025-04-10 23:05:59.999,20196.71841,177,30.141,17411.16174,0
20106,2025-04-10 23:06:00,577.76,578.0,577.76,578.0,333.174,2025-04-10 23:06:59.999,192522.72196,260,318.444,184009.25677,0
20107,2025-04-10 23:07:00,578.0,578.14,577.99,578.14,28.25,2025-04-10 23:07:59.999,16329.81934,158,27.268,15762.10982,0
20108,2025-04-10 23:08:00,578.13,578.34,577.85,577.87,360.181,2025-04-10 23:08:59.999,208256.51486,614,159.908,92467.52893,0
20109,2025-04-10 23:09:00,577.88,578.43,577.88,578.32,77.532,2025-04-10 23:09:59.999,44833.37761,457,51.834,29970.30745,0
20110,2025-04-10 23:10:00,578.32,578.39,578.1,578.11,107.819,2025-04-10 23:10:59.999,62351.02808,323,28.338,16388.37054,0
20111,2025-04-10 23:11:00,578.1,578.1,577.45,577.46,61.554,2025-04-10 23:11:59.999,35564.78173,517,18.202,10517.17904,0
20112,2025-04-10 23:12:00,577.46,577.61,577.31,577.31,85.572,2025-04-10 23:12:59.999,49415.90777,429,20.908,12074.78608,0
20113,2025-04-10 23:13:00,577.3,577.4,577.12,577.32,58.53,2025-04-10 23:13:59.999,33787.31802,482,30.162,17410.73424,0
20114,2025-04-10 23:14:00,577.32,577.49,577.31,577.31,64.944,2025-04-10 23:14:59.999,37496.87529,374,31.75,18331.17123,0
20115,2025-04-10 23:15:00,577.32,577.47,577.31,577.34,43.166,2025-04-10 23:15:59.999,24923.23799,405,20.636,11914.30981,0
20116,2025-04-10 23:16:00,577.33,577.4,577.21,577.22,36.777,2025-04-10 23:16:59.999,21230.98864,302,9.088,5246.06469,0
20117,2025-04-10 23:17:00,577.21,577.4,577.21,577.39,18.272,2025-04-10 23:17:59.999,10548.87806,142,15.821,9134.07171,0
20118,2025-04-10 23:18:00,577.39,577.39,577.2,577.2,42.62,2025-04-10 23:18:59.999,24605.46803,177,12.315,7109.67888,0
20119,2025-04-10 23:19:00,577.21,577.5,577.21,577.5,34.385,2025-04-10 23:19:59.999,19850.64782,238,25.195,14544.83381,0
20120,2025-04-10 23:20:00,577.5,577.88,577.5,577.88,19.23,2025-04-10 23:20:59.999,11107.56836,267,13.084,7557.96561,0
20121,2025-04-10 23:21:00,577.88,577.9,577.6,577.61,61.078,2025-04-10 23:21:59.999,35289.54848,313,30.093,17386.94832,0
20122,2025-04-10 23:22:00,577.61,577.7,577.51,577.52,23.905,2025-04-10 23:22:59.999,13807.31329,139,9.573,5528.76554,0
20123,2025-04-10 23:23:00,577.51,577.77,577.51,577.56,44.492,2025-04-10 23:23:59.999,25700.55867,218,28.602,16521.54172,0
20124,2025-04-10 23:24:00,577.55,577.55,576.7,576.7,96.684,2025-04-10 23:24:59.999,55798.884,406,17.427,10057.99121,0
20125,2025-04-10 23:25:00,576.7,576.8,576.41,576.45,117.335,2025-04-10 23:25:59.999,67651.69709,443,66.664,38437.15047,0
20126,2025-04-10 23:26:00,576.45,576.56,576.23,576.55,90.457,2025-04-10 23:26:59.999,52135.87083,517,57.907,33375.71301,0
20127,2025-04-10 23:27:00,576.55,576.6,576.4,576.4,25.417,2025-04-10 23:27:59.999,14653.35965,153,8.937,5152.41556,0
20128,2025-04-10 23:28:00,576.41,576.76,576.3,576.63,67.24,2025-04-10 23:28:59.999,38765.52197,364,33.209,19145.65373,0
20129,2025-04-10 23:29:00,576.64,576.84,576.63,576.71,19.379,2025-04-10 23:29:59.999,11176.25249,175,12.803,7383.7481,0
20130,2025-04-10 23:30:00,576.72,576.72,576.24,576.4,56.308,2025-04-10 23:30:59.999,32458.49238,392,14.14,8150.0434,0
20131,2025-04-10 23:31:00,576.4,576.71,576.35,576.66,67.055,2025-04-10 23:31:59.999,38663.17704,418,44.644,25742.27786,0
20132,2025-04-10 23:32:00,576.67,576.8,576.42,576.51,41.443,2025-04-10 23:32:59.999,23897.42352,384,15.071,8689.54909,0
20133,2025-04-10 23:33:00,576.51,576.59,576.16,576.49,816.886,2025-04-10 23:33:59.999,470816.29424,592,113.5,65416.34563,0
20134,2025-04-10 23:34:00,576.49,576.7,576.49,576.55,30.771,2025-04-10 23:34:59.999,17742.25582,344,14.91,8596.90039,0
20135,2025-04-10 23:35:00,576.55,576.64,576.34,576.39,139.158,2025-04-10 23:35:59.999,80232.3089,346,123.286,71081.92594,0
20136,2025-04-10 23:36:00,576.39,576.61,576.3,576.59,43.127,2025-04-10 23:36:59.999,24862.83043,226,28.976,16705.05787,0
20137,2025-04-10 23:37:00,576.58,576.58,576.36,576.37,40.298,2025-04-10 23:37:59.999,23231.35544,284,10.834,6245.45794,0
20138,2025-04-10 23:38:00,576.36,576.36,575.98,575.98,43.741,2025-04-10 23:38:59.999,25199.92846,354,2.819,1624.15728,0
20139,2025-04-10 23:39:00,575.98,576.54,575.9,576.42,43.076,2025-04-10 23:39:59.999,24824.24872,370,31.153,17953.26104,0
20140,2025-04-10 23:40:00,576.43,576.78,576.42,576.78,22.306,2025-04-10 23:40:59.999,12860.92034,188,19.426,11200.54515,0
20141,2025-04-10 23:41:00,576.77,576.9,576.68,576.68,31.656,2025-04-10 23:41:59.999,18258.33363,226,12.468,7191.16851,0
20142,2025-04-10 23:42:00,576.69,576.8,576.69,576.71,14.168,2025-04-10 23:42:59.999,8171.45969,165,9.549,5507.4385,0
20143,2025-04-10 23:43:00,576.71,577.03,576.7,576.99,26.633,2025-04-10 23:43:59.999,15365.50604,223,17.321,9992.54082,0
20144,2025-04-10 23:44:00,576.99,577.19,576.99,577.19,63.869,2025-04-10 23:44:59.999,36855.21319,183,55.235,31872.93139,0
20145,2025-04-10 23:45:00,577.19,577.46,577.11,577.33,71.969,2025-04-10 23:45:59.999,41547.45195,369,56.801,32790.22463,0
20146,2025-04-10 23:46:00,577.3,577.65,577.25,577.65,39.733,2025-04-10 23:46:59.999,22943.78778,275,38.14,22024.01286,0
20147,2025-04-10 23:47:00,577.65,577.8,577.64,577.8,70.465,2025-04-10 23:47:59.999,40709.1282,204,58.827,33985.12098,0
20148,2025-04-10 23:48:00,577.8,577.84,577.6,577.62,157.245,2025-04-10 23:48:59.999,90856.88079,223,78.916,45598.80716,0
20149,2025-04-10 23:49:00,577.62,578.56,577.52,578.09,1231.508,2025-04-10 23:49:59.999,711949.03015,805,1171.904,677494.1883,0
20150,2025-04-10 23:50:00,578.09,578.1,577.83,577.84,71.635,2025-04-10 23:50:59.999,41406.96864,272,14.274,8250.83863,0
20151,2025-04-10 23:51:00,577.84,578.0,577.81,577.82,44.301,2025-04-10 23:51:59.999,25602.71144,312,22.625,13075.23905,0
20152,2025-04-10 23:52:00,577.82,578.17,577.81,578.04,37.399,2025-04-10 23:52:59.999,21617.6439,353,32.116,18563.58142,0
20153,2025-04-10 23:53:00,578.04,578.04,577.65,577.9,80.276,2025-04-10 23:53:59.999,46383.45104,330,35.524,20527.84041,0
20154,2025-04-10 23:54:00,577.9,577.96,577.89,577.91,29.005,2025-04-10 23:54:59.999,16762.51337,159,21.46,12402.08897,0
20155,2025-04-10 23:55:00,577.9,577.9,577.58,577.79,66.108,2025-04-10 23:55:59.999,38187.14613,337,33.224,19191.98051,0
20156,2025-04-10 23:56:00,577.8,577.83,577.61,577.74,40.899,2025-04-10 23:56:59.999,23628.78568,271,16.287,9408.98094,0
20157,2025-04-10 23:57:00,577.73,577.76,577.64,577.75,103.532,2025-04-10 23:57:59.999,59809.01682,236,86.654,50058.0045,0
20158,2025-04-10 23:58:00,577.76,578.04,577.76,578.04,41.999,2025-04-10 23:58:59.999,24273.39097,307,33.906,19596.74211,0
20159,2025-04-10 23:59:00,578.03,578.22,578.03,578.03,108.017,2025-04-10 23:59:59.999,62447.00587,276,79.049,45701.6639,0
20160,2025-04-11 00:00:00,578.03,578.2,577.9,577.9,172.832,2025-04-11 00:00:59.999,99904.60845,634,57.78,33401.26677,0
20161,2025-04-11 00:01:00,577.89,577.9,577.78,577.79,51.577,2025-04-11 00:01:59.999,29802.93433,430,18.997,10977.15719,0
20162,2025-04-11 00:02:00,577.79,577.89,577.63,577.77,96.191,2025-04-11 00:02:59.999,55577.82585,437,66.404,38367.43802,0
20163,2025-04-11 00:03:00,577.76,578.08,577.76,578.03,72.846,2025-04-11 00:03:59.999,42098.59835,370,41.27,23851.07213,0
20164,2025-04-11 00:04:00,578.04,578.66,577.81,578.52,161.936,2025-04-11 00:04:59.999,93650.25497,848,83.652,48379.09206,0
20165,2025-04-11 00:05:00,578.51,578.55,578.01,578.02,96.479,2025-04-11 00:05:59.999,55799.39841,443,25.528,14766.36144,0
20166,2025-04-11 00:06:00,578.02,578.6,578.02,578.5,131.531,2025-04-11 00:06:59.999,76074.50576,491,103.642,59945.31045,0
20167,2025-04-11 00:07:00,578.5,578.51,578.04,578.12,117.102,2025-04-11 00:07:59.999,67718.1773,620,44.853,25936.90148,0
20168,2025-04-11 00:08:00,578.13,578.84,578.12,578.42,115.542,2025-04-11 00:08:59.999,66849.54644,869,96.164,55637.1943,0
20169,2025-04-11 00:09:00,578.42,579.1,578.41,579.06,323.053,2025-04-11 00:09:59.999,187019.20165,753,274.474,158896.12817,0
20170,2025-04-11 00:10:00,579.06,579.55,579.06,579.54,182.713,2025-04-11 00:10:59.999,105846.62238,678,151.8,87938.27892,0
20171,2025-04-11 00:11:00,579.54,579.65,579.54,579.65,225.625,2025-04-11 00:11:59.999,130771.31358,408,179.47,104018.75572,0
20172,2025-04-11 00:12:00,579.64,579.69,579.45,579.68,93.878,2025-04-11 00:12:59.999,54409.67993,355,61.317,35537.24709,0
20173,2025-04-11 00:13:00,579.68,579.68,579.55,579.61,106.392,2025-04-11 00:13:59.999,61664.56777,360,59.272,34354.04842,0
20174,2025-04-11 00:14:00,579.62,579.7,579.55,579.7,45.116,2025-04-11 00:14:59.999,26149.75778,200,32.201,18663.95343,0
20175,2025-04-11 00:15:00,579.69,579.73,579.11,579.21,201.403,2025-04-11 00:15:59.999,116715.45907,631,66.555,38563.20736,0
20176,2025-04-11 00:16:00,579.2,579.4,579.2,579.27,98.652,2025-04-11 00:16:59.999,57151.0408,483,68.479,39669.9598,0
20177,2025-04-11 00:17:00,579.26,579.32,579.24,579.29,78.906,2025-04-11 00:17:59.999,45710.13453,268,57.675,33410.98646,0
20178,2025-04-11 00:18:00,579.29,579.4,578.7,578.76,174.39,2025-04-11 00:18:59.999,100983.38076,978,62.268,36052.38622,0
20179,2025-04-11 00:19:00,578.75,578.93,578.38,578.38,102.16,2025-04-11 00:19:59.999,59112.66216,674,38.201,22102.89594,0
20180,2025-04-11 00:20:00,578.39,578.69,578.21,578.51,119.193,2025-04-11 00:20:59.999,68942.49212,537,61.101,35342.8456,0
20181,2025-04-11 00:21:00,578.51,578.97,578.4,578.41,111.953,2025-04-11 00:21:59.999,64780.20984,695,54.326,31435.57832,0
20182,2025-04-11 00:22:00,578.4,578.9,578.34,578.76,104.888,2025-04-11 00:22:59.999,60689.20548,484,83.658,48402.88675,0
20183,2025-04-11 00:23:00,578.75,578.76,578.53,578.57,57.125,2025-04-11 00:23:59.999,33052.47076,341,26.421,15286.71272,0
20184,2025-04-11 00:24:00,578.57,578.57,578.31,578.31,37.287,2025-04-11 00:24:59.999,21568.89589,185,14.252,8243.50148,0
20185,2025-04-11 00:25:00,578.31,578.47,578.03,578.2,51.181,2025-04-11 00:25:59.999,29593.44047,416,25.943,15000.58002,0
20186,2025-04-11 00:26:00,578.2,578.55,578.19,578.22,110.617,2025-04-11 00:26:59.999,63978.80994,341,82.304,47604.6876,0
20187,2025-04-11 00:27:00,578.23,578.45,578.1,578.23,80.26,2025-04-11 00:27:59.999,46410.27022,309,55.461,32069.31843,0
20188,2025-04-11 00:28:00,578.23,578.35,578.11,578.12,60.241,2025-04-11 00:28:59.999,34831.64402,276,19.053,11016.44355,0
20189,2025-04-11 00:29:00,578.12,578.18,577.83,577.86,67.806,2025-04-11 00:29:59.999,39190.64536,252,29.941,17303.63078,0
20190,2025-04-11 00:30:00,577.85,577.85,577.76,577.79,32.366,2025-04-11 00:30:59.999,18700.89879,227,22.031,12729.4827,0
20191,2025-04-11 00:31:00,577.8,577.9,577.7,577.72,82.501,2025-04-11 00:31:59.999,47668.78951,274,58.243,33652.68287,0
20192,2025-04-11 00:32:00,577.73,578.08,577.41,577.87,321.573,2025-04-11 00:32:59.999,185760.16261,893,130.679,75480.53074,0
20193,2025-04-11 00:33:00,577.87,577.97,577.1,577.49,169.922,2025-04-11 00:33:59.999,98143.38098,1201,69.318,40034.37053,0
20194,2025-04-11 00:34:00,577.49,578.2,577.34,578.2,134.085,2025-04-11 00:34:59.999,77468.96714,757,91.913,53107.74818,0
20195,2025-04-11 00:35:00,578.2,578.5,578.19,578.26,139.792,2025-04-11 00:35:59.999,80847.83275,482,80.74,46694.82111,0
20196,2025-04-11 00:36:00,578.25,578.26,577.51,577.51,60.118,2025-04-11 00:36:59.999,34740.11958,426,26.156,15115.48644,0
20197,2025-04-11 00:37:00,577.5,577.5,577.3,577.35,56.833,2025-04-11 00:37:59.999,32813.7832,391,29.948,17290.30676,0
20198,2025-04-11 00:38:00,577.34,577.59,577.31,577.41,163.874,2025-04-11 00:38:59.999,94626.4031,498,46.969,27121.08011,0
20199,2025-04-11 00:39:00,577.43,577.43,576.51,577.36,1334.622,2025-04-11 00:39:59.999,769925.15025,1117,218.132,125893.7487,0
20200,2025-04-11 00:40:00,577.37,577.92,577.37,577.85,88.997,2025-04-11 00:40:59.999,51405.85902,403,60.111,34718.47028,0
20201,2025-04-11 00:41:00,577.84,578.16,577.7,578.13,59.021,2025-04-11 00:41:59.999,34114.6698,332,36.217,20932.51463,0
20202,2025-04-11 00:42:00,578.14,578.2,577.9,577.91,74.494,2025-04-11 00:42:59.999,43063.92257,391,13.244,7654.9738,0
20203,2025-04-11 00:43:00,577.9,578.16,577.7,577.76,77.328,2025-04-11 00:43:59.999,44691.82797,516,31.22,18042.72937,0
20204,2025-04-11 00:44:00,577.77,577.9,577.6,577.77,57.872,2025-04-11 00:44:59.999,33435.43258,389,29.431,17003.02463,0
20205,2025-04-11 00:45:00,577.77,578.4,577.62,577.8,850.761,2025-04-11 00:45:59.999,491800.57315,1195,701.227,405378.90924,0
20206,2025-04-11 00:46:00,577.8,578.4,577.79,578.05,87.213,2025-04-11 00:46:59.999,50423.18169,677,40.989,23696.08692,0
20207,2025-04-11 00:47:00,578.05,578.38,578.05,578.13,37.761,2025-04-11 00:47:59.999,21835.76797,586,19.903,11509.042,0
20208,2025-04-11 00:48:00,578.12,578.12,577.64,577.64,98.999,2025-04-11 00:48:59.999,57201.26672,718,22.104,12772.09377,0
20209,2025-04-11 00:49:00,577.65,577.89,577.64,577.67,79.775,2025-04-11 00:49:59.999,46090.41835,387,37.769,21819.53031,0
20210,2025-04-11 00:50:00,577.66,577.66,577.1,577.11,109.565,2025-04-11 00:50:59.999,63262.00762,560,20.345,11745.69267,0
20211,2025-04-11 00:51:00,577.1,577.46,577.02,577.05,106.797,2025-04-11 00:51:59.999,61637.04084,497,21.325,12308.47991,0
20212,2025-04-11 00:52:00,577.05,577.09,576.75,577.09,112.228,2025-04-11 00:52:59.999,64740.84553,455,57.807,33348.10504,0
20213,2025-04-11 00:53:00,577.1,577.1,576.77,576.88,383.227,2025-04-11 00:53:59.999,221091.96172,491,42.241,24369.3107,0
20214,2025-04-11 00:54:00,576.89,577.2,576.85,576.94,122.574,2025-04-11 00:54:59.999,70720.9041,534,49.408,28503.99987,0
20215,2025-04-11 00:55:00,576.94,576.96,576.55,576.74,101.453,2025-04-11 00:55:59.999,58515.74695,618,32.841,18940.4421,0
20216,2025-04-11 00:56:00,576.74,576.74,575.96,576.23,275.324,2025-04-11 00:56:59.999,158639.1,1135,85.213,49093.10269,0
20217,2025-04-11 00:57:00,576.23,576.64,576.1,576.13,172.877,2025-04-11 00:57:59.999,99637.53053,611,134.179,77335.31656,0
20218,2025-04-11 00:58:00,576.12,576.31,576.0,576.13,99.871,2025-04-11 00:58:59.999,57542.02225,517,51.415,29623.67766,0
20219,2025-04-11 00:59:00,576.12,576.19,575.7,576.1,123.847,2025-04-11 00:59:59.999,71322.17767,854,34.903,20100.35721,0
20220,2025-04-11 01:00:00,576.11,576.88,576.11,576.77,134.612,2025-04-11 01:00:59.999,77614.09269,454,69.371,39993.32412,0
20221,2025-04-11 01:01:00,576.77,577.09,576.75,577.09,57.565,2025-04-11 01:01:59.999,33211.79911,321,33.92,19569.73044,0
20222,2025-04-11 01:02:00,577.08,577.4,576.9,577.36,82.474,2025-04-11 01:02:59.999,47595.58825,517,53.414,30826.56033,0
20223,2025-04-11 01:03:00,577.36,577.49,577.13,577.29,64.243,2025-04-11 01:03:59.999,37086.64164,522,40.65,23465.74125,0
20224,2025-04-11 01:04:00,577.3,577.38,577.13,577.26,52.637,2025-04-11 01:04:59.999,30385.38187,384,33.348,19249.93629,0
20225,2025-04-11 01:05:00,577.26,577.48,577.26,577.48,157.801,2025-04-11 01:05:59.999,91100.55166,378,26.593,15354.34648,0
20226,2025-04-11 01:06:00,577.49,577.74,577.31,577.74,153.471,2025-04-11 01:06:59.999,88628.58119,666,112.68,65073.80496,0
20227,2025-04-11 01:07:00,577.75,578.07,577.62,577.62,833.856,2025-04-11 01:07:59.999,481838.4869,988,257.312,148688.38343,0
20228,2025-04-11 01:08:00,577.62,577.63,577.16,577.57,605.858,2025-04-11 01:08:59.999,349846.49949,762,180.139,104010.71241,0
20229,2025-04-11 01:09:00,577.57,577.81,577.27,577.39,402.073,2025-04-11 01:09:59.999,232260.40326,629,349.492,201890.00261,0
20230,2025-04-11 01:10:00,577.4,577.67,577.21,577.59,92.968,2025-04-11 01:10:59.999,53690.03823,661,50.438,29126.71576,0
20231,2025-04-11 01:11:00,577.6,577.83,577.6,577.67,162.554,2025-04-11 01:11:59.999,93905.41742,436,117.202,67705.8895,0
20232,2025-04-11 01:12:00,577.68,577.79,577.21,577.21,141.592,2025-04-11 01:12:59.999,81785.07671,561,43.638,25200.99135,0
20233,2025-04-11 01:13:00,577.21,577.38,577.2,577.2,36.249,2025-04-11 01:13:59.999,20926.46815,296,25.006,14435.73033,0
20234,2025-04-11 01:14:00,577.21,577.47,577.08,577.47,56.24,2025-04-11 01:14:59.999,32462.18262,316,45.929,26510.98353,0
20235,2025-04-11 01:15:00,577.47,577.85,577.46,577.85,68.485,2025-04-11 01:15:59.999,39564.25577,298,61.59,35580.70926,0
20236,2025-04-11 01:16:00,577.85,577.9,577.7,577.74,91.164,2025-04-11 01:16:59.999,52674.67108,382,52.134,30122.49648,0
20237,2025-04-11 01:17:00,577.73,577.74,577.3,577.31,57.713,2025-04-11 01:17:59.999,33330.77829,259,36.562,21115.95837,0
20238,2025-04-11 01:18:00,577.31,577.67,577.27,577.67,93.57,2025-04-11 01:18:59.999,54039.85306,341,84.137,48591.7048,0
20239,2025-04-11 01:19:00,577.67,578.0,577.67,577.94,99.302,2025-04-11 01:19:59.999,57383.52166,357,69.854,40364.41223,0
20240,2025-04-11 01:20:00,577.94,578.08,577.84,577.88,79.36,2025-04-11 01:20:59.999,45869.31424,289,35.793,20688.3005,0
20241,2025-04-11 01:21:00,577.87,577.88,577.52,577.64,75.583,2025-04-11 01:21:59.999,43666.60809,274,25.524,14743.32301,0
20242,2025-04-11 01:22:00,577.63,577.79,577.31,577.78,40.619,2025-04-11 01:22:59.999,23460.12865,354,21.617,12485.92179,0
20243,2025-04-11 01:23:00,577.77,577.8,577.6,577.61,31.211,2025-04-11 01:23:59.999,18031.17804,191,14.485,8368.01152,0
20244,2025-04-11 01:24:00,577.6,577.9,577.5,577.85,54.224,2025-04-11 01:24:59.999,31326.17386,280,43.047,24868.72892,0
20245,2025-04-11 01:25:00,577.86,577.86,577.75,577.75,52.373,2025-04-11 01:25:59.999,30260.36937,130,24.897,14385.01942,0
20246,2025-04-11 01:26:00,577.75,577.86,577.67,577.83,43.655,2025-04-11 01:26:59.999,25221.84883,256,26.73,15443.12796,0
20247,2025-04-11 01:27:00,577.83,577.83,577.66,577.74,49.299,2025-04-11 01:27:59.999,28481.35164,228,19.972,11537.92761,0
20248,2025-04-11 01:28:00,577.74,577.74,577.65,577.69,77.394,2025-04-11 01:28:59.999,44708.94164,174,32.411,18722.86542,0
20249,2025-04-11 01:29:00,577.69,577.86,577.69,577.85,18.414,2025-04-11 01:29:59.999,10639.70484,161,9.229,5332.49958,0
20250,2025-04-11 01:30:00,577.85,578.14,577.85,578.14,88.203,2025-04-11 01:30:59.999,50979.95047,379,75.018,43359.23179,0
20251,2025-04-11 01:31:00,578.14,578.26,577.91,578.25,169.639,2025-04-11 01:31:59.999,98076.66526,497,53.392,30865.97232,0
20252,2025-04-11 01:32:00,578.25,579.1,578.03,579.09,461.238,2025-04-11 01:32:59.999,266938.54117,1265,302.068,174824.93476,0
20253,2025-04-11 01:33:00,579.1,579.62,578.84,579.51,390.907,2025-04-11 01:33:59.999,226503.50457,1034,208.847,120999.03643,0
20254,2025-04-11 01:34:00,579.51,579.51,579.09,579.1,70.946,2025-04-11 01:34:59.999,41096.05714,262,14.645,8482.41196,0
20255,2025-04-11 01:35:00,579.1,579.18,578.81,578.81,98.869,2025-04-11 01:35:59.999,57247.36447,440,49.663,28756.21052,0
20256,2025-04-11 01:36:00,578.81,579.9,578.81,579.55,1311.546,2025-04-11 01:36:59.999,760067.77639,1018,1182.643,685375.56638,0
20257,2025-04-11 01:37:00,579.55,579.55,579.0,579.01,75.298,2025-04-11 01:37:59.999,43625.34798,275,8.494,4920.86643,0
20258,2025-04-11 01:38:00,579.0,579.08,578.74,578.74,78.779,2025-04-11 01:38:59.999,45605.79333,269,28.56,16533.94501,0
20259,2025-04-11 01:39:00,578.75,578.75,578.66,578.71,32.593,2025-04-11 01:39:59.999,18862.03935,139,25.097,14524.08077,0
20260,2025-04-11 01:40:00,578.72,578.8,578.41,578.42,120.452,2025-04-11 01:40:59.999,69689.6068,417,15.982,9247.48457,0
20261,2025-04-11 01:41:00,578.42,578.57,578.1,578.14,45.728,2025-04-11 01:41:59.999,26447.24025,374,15.083,8723.82511,0
20262,2025-04-11 01:42:00,578.15,578.15,578.0,578.01,74.301,2025-04-11 01:42:59.999,42950.14085,233,44.468,25704.48706,0
20263,2025-04-11 01:43:00,578.01,578.2,577.92,578.19,83.395,2025-04-11 01:43:59.999,48203.48173,299,33.993,19648.99864,0
20264,2025-04-11 01:44:00,578.19,578.3,578.05,578.3,46.779,2025-04-11 01:44:59.999,27044.25802,273,12.146,7021.80073,0
20265,2025-04-11 01:45:00,578.29,578.3,577.73,577.74,494.584,2025-04-11 01:45:59.999,285873.80334,514,124.948,72222.16243,0
20266,2025-04-11 01:46:00,577.73,577.83,577.6,577.63,304.724,2025-04-11 01:46:59.999,176043.85053,403,89.58,51744.75087,0
20267,2025-04-11 01:47:00,577.64,578.43,577.5,578.43,367.238,2025-04-11 01:47:59.999,212157.41961,631,105.577,61013.5073,0
20268,2025-04-11 01:48:00,578.43,578.56,578.4,578.42,129.455,2025-04-11 01:48:59.999,74888.75537,419,66.68,38572.93345,0
20269,2025-04-11 01:49:00,578.42,578.42,578.16,578.17,54.788,2025-04-11 01:49:59.999,31683.73433,303,7.087,4097.92547,0
20270,2025-04-11 01:50:00,578.17,579.06,578.16,579.04,90.42,2025-04-11 01:50:59.999,52317.72786,507,82.764,47887.1744,0
20271,2025-04-11 01:51:00,579.04,579.9,579.03,579.9,515.718,2025-04-11 01:51:59.999,298877.63526,1092,430.67,249585.6121,0
20272,2025-04-11 01:52:00,579.9,580.08,579.83,579.84,572.119,2025-04-11 01:52:59.999,331811.87989,830,500.8,290454.93702,0
20273,2025-04-11 01:53:00,579.85,579.98,579.61,579.61,200.576,2025-04-11 01:53:59.999,116298.64584,386,109.268,63359.39707,0
20274,2025-04-11 01:54:00,579.61,579.61,579.01,579.01,143.596,2025-04-11 01:54:59.999,83185.34729,576,48.506,28099.70887,0
20275,2025-04-11 01:55:00,579.0,579.35,579.0,579.3,171.275,2025-04-11 01:55:59.999,99205.85315,458,132.397,76686.74379,0
20276,2025-04-11 01:56:00,579.3,579.33,579.09,579.17,334.184,2025-04-11 01:56:59.999,193575.10862,732,154.608,89551.22645,0
20277,2025-04-11 01:57:00,579.17,579.23,578.8,578.8,159.244,2025-04-11 01:57:59.999,92208.23801,632,48.641,28164.56259,0
20278,2025-04-11 01:58:00,578.8,579.49,578.8,579.4,183.006,2025-04-11 01:58:59.999,105981.90753,570,103.366,59859.32003,0
20279,2025-04-11 01:59:00,579.39,579.47,579.25,579.32,227.863,2025-04-11 01:59:59.999,132015.70794,500,154.313,89399.29904,0
20280,2025-04-11 02:00:00,579.32,579.51,578.44,578.45,374.648,2025-04-11 02:00:59.999,216985.79116,1190,117.861,68281.26144,0
20281,2025-04-11 02:01:00,578.44,578.6,577.91,577.91,382.186,2025-04-11 02:01:59.999,221034.06292,898,103.744,59988.12125,0
20282,2025-04-11 02:02:00,577.91,578.08,577.9,577.99,86.325,2025-04-11 02:02:59.999,49894.47946,286,73.211,42314.92244,0
20283,2025-04-11 02:03:00,577.99,578.34,577.8,578.33,162.611,2025-04-11 02:03:59.999,94004.50486,454,128.079,74041.69553,0
20284,2025-04-11 02:04:00,578.34,578.61,578.34,578.57,118.679,2025-04-11 02:04:59.999,68648.22551,346,104.155,60247.16033,0
20285,2025-04-11 02:05:00,578.56,578.57,578.26,578.53,38.667,2025-04-11 02:05:59.999,22366.66009,237,12.721,7358.09715,0
20286,2025-04-11 02:06:00,578.53,578.6,578.09,578.09,173.685,2025-04-11 02:06:59.999,100456.67328,584,37.787,21849.44634,0
20287,2025-04-11 02:07:00,578.1,578.27,578.03,578.19,80.673,2025-04-11 02:07:59.999,46638.45125,430,54.175,31318.72419,0
20288,2025-04-11 02:08:00,578.19,578.7,578.19,578.69,76.728,2025-04-11 02:08:59.999,44387.68199,363,53.05,30690.09463,0
20289,2025-04-11 02:09:00,578.69,578.78,578.62,578.75,138.572,2025-04-11 02:09:59.999,80190.50068,376,117.167,67804.07086,0
20290,2025-04-11 02:10:00,578.75,579.03,578.73,579.03,201.377,2025-04-11 02:10:59.999,116554.08967,349,184.781,106947.71181,0
20291,2025-04-11 02:11:00,579.02,579.26,578.73,578.74,139.476,2025-04-11 02:11:59.999,80752.05348,546,30.89,17887.7003,0
20292,2025-04-11 02:12:00,578.74,578.81,578.15,578.16,55.002,2025-04-11 02:12:59.999,31824.92369,555,14.674,8491.10924,0
20293,2025-04-11 02:13:00,578.16,578.39,578.16,578.39,39.474,2025-04-11 02:13:59.999,22827.41386,168,29.254,16916.77478,0
20294,2025-04-11 02:14:00,578.4,578.59,578.39,578.58,72.267,2025-04-11 02:14:59.999,41807.98423,217,40.16,23232.7001,0
20295,2025-04-11 02:15:00,578.58,578.85,578.49,578.61,198.107,2025-04-11 02:15:59.999,114655.38378,547,53.371,30882.09892,0
20296,2025-04-11 02:16:00,578.6,578.6,577.96,577.96,112.121,2025-04-11 02:16:59.999,64834.17439,442,13.675,7908.6025,0
20297,2025-04-11 02:17:00,577.96,578.17,577.96,578.17,31.439,2025-04-11 02:17:59.999,18175.12017,193,28.087,16237.41229,0
20298,2025-04-11 02:18:00,578.17,578.38,578.16,578.31,66.917,2025-04-11 02:18:59.999,38698.12736,229,55.824,32282.99208,0
20299,2025-04-11 02:19:00,578.31,578.6,578.3,578.58,24.596,2025-04-11 02:19:59.999,14228.99214,219,16.09,9307.787,0
20300,2025-04-11 02:20:00,578.58,578.67,578.55,578.56,38.708,2025-04-11 02:20:59.999,22395.63664,247,32.117,18582.2954,0
20301,2025-04-11 02:21:00,578.57,578.89,578.57,578.87,75.096,2025-04-11 02:21:59.999,43464.56494,309,51.661,29899.57188,0
20302,2025-04-11 02:22:00,578.88,579.21,578.88,579.0,102.384,2025-04-11 02:22:59.999,59293.3638,318,66.359,38428.8969,0
20303,2025-04-11 02:23:00,579.0,579.4,578.93,579.26,129.811,2025-04-11 02:23:59.999,75187.08439,557,80.27,46491.61962,0
20304,2025-04-11 02:24:00,579.26,579.75,579.26,579.75,81.884,2025-04-11 02:24:59.999,47458.45565,403,72.51,42025.90996,0
20305,2025-04-11 02:25:00,579.75,580.06,579.74,579.95,104.402,2025-04-11 02:25:59.999,60547.29707,411,90.218,52321.83378,0
20306,2025-04-11 02:26:00,579.95,580.21,579.9,580.14,179.161,2025-04-11 02:26:59.999,103929.3923,702,139.178,80734.97735,0
20307,2025-04-11 02:27:00,580.14,580.37,579.87,580.37,197.494,2025-04-11 02:27:59.999,114569.11023,657,149.124,86514.25518,0
20308,2025-04-11 02:28:00,580.38,580.65,580.15,580.3,192.117,2025-04-11 02:28:59.999,111506.19361,861,83.335,48374.02012,0
20309,2025-04-11 02:29:00,580.29,580.3,579.8,579.85,101.23,2025-04-11 02:29:59.999,58723.65712,531,30.143,17484.10753,0
20310,2025-04-11 02:30:00,579.85,580.29,579.84,580.29,164.437,2025-04-11 02:30:59.999,95379.82347,456,152.769,88610.9973,0
20311,2025-04-11 02:31:00,580.28,580.45,580.03,580.03,463.64,2025-04-11 02:31:59.999,269025.74831,892,219.034,127096.09665,0
20312,2025-04-11 02:32:00,580.04,580.19,579.59,580.13,327.0,2025-04-11 02:32:59.999,189599.41084,849,162.852,94423.82835,0
20313,2025-04-11 02:33:00,580.12,580.19,579.42,579.75,235.752,2025-04-11 02:33:59.999,136662.35662,680,99.343,57585.18162,0
20314,2025-04-11 02:34:00,579.74,579.88,579.55,579.61,159.604,2025-04-11 02:34:59.999,92535.6834,498,18.105,10495.8691,0
20315,2025-04-11 02:35:00,579.62,579.62,578.88,578.88,138.339,2025-04-11 02:35:59.999,80149.03093,535,8.329,4823.54847,0
20316,2025-04-11 02:36:00,578.88,578.89,578.75,578.76,37.485,2025-04-11 02:36:59.999,21697.15094,205,11.024,6380.4119,0
20317,2025-04-11 02:37:00,578.76,578.76,578.59,578.68,81.614,2025-04-11 02:37:59.999,47225.70404,279,55.119,31893.05472,0
20318,2025-04-11 02:38:00,578.69,578.76,578.52,578.62,90.712,2025-04-11 02:38:59.999,52491.72323,319,23.352,13512.89574,0
20319,2025-04-11 02:39:00,578.63,578.9,578.62,578.9,167.434,2025-04-11 02:39:59.999,96902.10134,360,159.609,92372.84085,0
20320,2025-04-11 02:40:00,578.89,578.9,578.65,578.87,191.762,2025-04-11 02:40:59.999,110984.75895,445,124.224,71891.3374,0
20321,2025-04-11 02:41:00,578.88,578.88,578.6,578.7,112.125,2025-04-11 02:41:59.999,64890.78832,417,26.7,15450.732,0
20322,2025-04-11 02:42:00,578.69,578.87,578.69,578.86,77.339,2025-04-11 02:42:59.999,44764.05038,328,44.062,25502.34003,0
20323,2025-04-11 02:43:00,578.85,578.86,578.7,578.78,51.471,2025-04-11 02:43:59.999,29791.2552,229,27.633,15993.70459,0
20324,2025-04-11 02:44:00,578.78,578.78,578.62,578.62,76.511,2025-04-11 02:44:59.999,44275.97744,265,4.505,2606.85116,0
20325,2025-04-11 02:45:00,578.62,578.82,578.62,578.72,251.23,2025-04-11 02:45:59.999,145407.90829,410,63.362,36670.39544,0
20326,2025-04-11 02:46:00,578.71,578.82,578.6,578.76,261.713,2025-04-11 02:46:59.999,151470.99096,554,95.717,55394.60682,0
20327,2025-04-11 02:47:00,578.76,578.76,578.52,578.53,72.075,2025-04-11 02:47:59.999,41707.9742,274,28.991,16776.90701,0
20328,2025-04-11 02:48:00,578.53,578.57,578.34,578.56,117.442,2025-04-11 02:48:59.999,67933.71328,405,94.539,54685.19769,0
20329,2025-04-11 02:49:00,578.56,578.71,578.56,578.71,61.27,2025-04-11 02:49:59.999,35454.28048,211,39.126,22640.30541,0
20330,2025-04-11 02:50:00,578.71,578.86,578.6,578.62,150.501,2025-04-11 02:50:59.999,87105.58124,389,72.864,42170.74935,0
20331,2025-04-11 02:51:00,578.62,578.62,578.52,578.61,105.557,2025-04-11 02:51:59.999,61074.0725,253,53.774,31112.75443,0
20332,2025-04-11 02:52:00,578.61,578.61,578.4,578.41,53.624,2025-04-11 02:52:59.999,31021.71125,250,11.422,6606.9469,0
20333,2025-04-11 02:53:00,578.41,578.44,578.34,578.44,32.393,2025-04-11 02:53:59.999,18735.92103,132,17.565,10159.55129,0
20334,2025-04-11 02:54:00,578.44,578.44,578.34,578.35,21.086,2025-04-11 02:54:59.999,12196.24302,120,6.771,3916.33644,0
20335,2025-04-11 02:55:00,578.35,578.44,578.35,578.43,90.41,2025-04-11 02:55:59.999,52292.18841,144,76.096,44012.62041,0
20336,2025-04-11 02:56:00,578.44,578.52,578.3,578.52,111.413,2025-04-11 02:56:59.999,64437.75919,261,80.17,46367.40154,0
20337,2025-04-11 02:57:00,578.52,578.67,578.51,578.64,73.037,2025-04-11 02:57:59.999,42259.24064,260,33.341,19290.11579,0
20338,2025-04-11 02:58:00,578.65,578.79,578.64,578.65,101.446,2025-04-11 02:58:59.999,58706.47988,303,70.765,40951.02584,0
20339,2025-04-11 02:59:00,578.65,578.81,578.64,578.77,176.035,2025-04-11 02:59:59.999,101886.23407,293,48.597,28124.80123,0
20340,2025-04-11 03:00:00,578.78,579.4,578.77,579.1,195.761,2025-04-11 03:00:59.999,113374.90146,565,129.59,75048.28637,0
20341,2025-04-11 03:01:00,579.1,579.19,578.93,579.05,58.165,2025-04-11 03:01:59.999,33682.09129,344,27.369,15848.54483,0
20342,2025-04-11 03:02:00,579.04,579.5,578.95,578.96,463.334,2025-04-11 03:02:59.999,268437.05938,842,195.708,113383.55666,0
20343,2025-04-11 03:03:00,578.96,579.03,578.86,578.93,72.012,2025-04-11 03:03:59.999,41691.28388,309,21.435,12409.2534,0
20344,2025-04-11 03:04:00,578.92,579.02,578.53,578.54,421.824,2025-04-11 03:04:59.999,244201.50817,500,23.321,13498.15772,0
20345,2025-04-11 03:05:00,578.53,578.84,578.53,578.77,117.903,2025-04-11 03:05:59.999,68236.72027,360,99.002,57296.80503,0
20346,2025-04-11 03:06:00,578.77,578.83,578.74,578.81,80.042,2025-04-11 03:06:59.999,46326.46684,167,51.536,29826.88514,0
20347,2025-04-11 03:07:00,578.81,578.81,578.56,578.57,28.427,2025-04-11 03:07:59.999,16448.94665,249,6.525,3775.28246,0
20348,2025-04-11 03:08:00,578.57,578.58,578.36,578.37,64.859,2025-04-11 03:08:59.999,37517.02319,310,23.844,13791.01625,0
20349,2025-04-11 03:09:00,578.36,578.37,578.14,578.24,46.714,2025-04-11 03:09:59.999,27010.85602,315,11.772,6806.88078,0
20350,2025-04-11 03:10:00,578.24,578.25,578.02,578.03,151.797,2025-04-11 03:10:59.999,87766.20835,380,49.037,28351.87726,0
20351,2025-04-11 03:11:00,578.04,578.43,578.03,578.42,34.725,2025-04-11 03:11:59.999,20081.53868,295,28.361,16400.79809,0
20352,2025-04-11 03:12:00,578.42,578.5,578.37,578.47,70.49,2025-04-11 03:12:59.999,40774.81961,233,42.178,24398.83022,0
20353,2025-04-11 03:13:00,578.47,578.5,578.41,578.48,20.661,2025-04-11 03:13:59.999,11951.68067,176,10.983,6353.25786,0
20354,2025-04-11 03:14:00,578.49,578.7,578.48,578.69,33.381,2025-04-11 03:14:59.999,19313.21087,203,30.11,17420.86725,0
20355,2025-04-11 03:15:00,578.69,578.9,578.66,578.67,49.253,2025-04-11 03:15:59.999,28506.2446,343,13.811,7993.56115,0
20356,2025-04-11 03:16:00,578.67,578.67,578.41,578.42,27.478,2025-04-11 03:16:59.999,15896.95545,202,16.94,9800.19256,0
20357,2025-04-11 03:17:00,578.41,578.5,578.27,578.36,37.107,2025-04-11 03:17:59.999,21461.11676,312,24.337,14074.9795,0
20358,2025-04-11 03:18:00,578.36,579.1,578.35,579.09,79.137,2025-04-11 03:18:59.999,45794.66784,524,70.451,40765.36596,0
20359,2025-04-11 03:19:00,579.09,579.27,579.0,579.01,36.061,2025-04-11 03:19:59.999,20886.91093,318,9.311,5392.73972,0
20360,2025-04-11 03:20:00,579.01,579.21,579.0,579.04,48.659,2025-04-11 03:20:59.999,28179.58298,273,23.589,13660.88046,0
20361,2025-04-11 03:21:00,579.04,579.27,578.8,579.27,72.233,2025-04-11 03:21:59.999,41823.77315,493,58.858,34080.95397,0
20362,2025-04-11 03:22:00,579.27,579.45,579.26,579.31,72.468,2025-04-11 03:22:59.999,41986.64173,381,25.379,14702.36772,0
20363,2025-04-11 03:23:00,579.31,579.86,579.31,579.83,111.168,2025-04-11 03:23:59.999,64438.17009,626,99.229,57517.07545,0
20364,2025-04-11 03:24:00,579.84,579.84,579.65,579.74,67.934,2025-04-11 03:24:59.999,39382.58091,272,45.353,26291.32079,0
20365,2025-04-11 03:25:00,579.74,579.82,579.66,579.66,41.905,2025-04-11 03:25:59.999,24294.53155,313,17.149,9942.02475,0
20366,2025-04-11 03:26:00,579.67,579.89,579.66,579.8,31.391,2025-04-11 03:26:59.999,18199.96846,446,16.212,9399.55888,0
20367,2025-04-11 03:27:00,579.8,580.23,579.8,580.23,114.966,2025-04-11 03:27:59.999,66680.48977,508,105.772,61348.40876,0
20368,2025-04-11 03:28:00,580.23,580.23,580.11,580.14,35.156,2025-04-11 03:28:59.999,20396.70359,439,16.718,9699.03729,0
20369,2025-04-11 03:29:00,580.14,580.14,579.87,579.93,183.139,2025-04-11 03:29:59.999,106218.62514,388,49.402,28651.3365,0
20370,2025-04-11 03:30:00,579.93,580.11,579.91,579.91,117.369,2025-04-11 03:30:59.999,68078.40928,539,92.302,53538.80162,0
20371,2025-04-11 03:31:00,579.91,579.91,579.61,579.65,49.413,2025-04-11 03:31:59.999,28648.22148,424,15.996,9273.46756,0
20372,2025-04-11 03:32:00,579.65,579.77,579.5,579.51,37.474,2025-04-11 03:32:59.999,21721.97573,372,15.616,9051.78402,0
20373,2025-04-11 03:33:00,579.51,579.66,579.5,579.58,47.917,2025-04-11 03:33:59.999,27770.39664,287,32.116,18612.88511,0
20374,2025-04-11 03:34:00,579.57,579.6,579.43,579.6,64.678,2025-04-11 03:34:59.999,37482.34035,277,36.925,21398.45213,0
20375,2025-04-11 03:35:00,579.6,579.93,579.59,579.76,179.734,2025-04-11 03:35:59.999,104205.75044,413,136.364,79057.58953,0
20376,2025-04-11 03:36:00,579.76,579.77,579.6,579.62,83.008,2025-04-11 03:36:59.999,48121.8983,260,71.703,41568.55577,0
20377,2025-04-11 03:37:00,579.62,579.67,579.5,579.67,97.394,2025-04-11 03:37:59.999,56444.30577,275,42.212,24464.13342,0
20378,2025-04-11 03:38:00,579.67,579.76,579.56,579.71,66.421,2025-04-11 03:38:59.999,38499.91186,300,43.245,25065.84813,0
20379,2025-04-11 03:39:00,579.72,579.83,579.71,579.81,60.938,2025-04-11 03:39:59.999,35331.3631,245,53.559,31052.99017,0
20380,2025-04-11 03:40:00,579.81,580.45,579.8,580.21,1289.497,2025-04-11 03:40:59.999,748096.22236,954,1192.561,691835.55411,0
20381,2025-04-11 03:41:00,580.21,580.22,580.0,580.01,20.724,2025-04-11 03:41:59.999,12021.57832,210,4.812,2791.24217,0
20382,2025-04-11 03:42:00,580.01,580.25,580.0,580.25,37.75,2025-04-11 03:42:59.999,21896.37782,228,30.84,17888.24602,0
20383,2025-04-11 03:43:00,580.24,580.37,580.2,580.27,233.746,2025-04-11 03:43:59.999,135645.37895,501,192.659,111801.32392,0
20384,2025-04-11 03:44:00,580.28,580.38,580.2,580.38,179.103,2025-04-11 03:44:59.999,103936.61679,421,134.765,78205.49524,0
20385,2025-04-11 03:45:00,580.39,580.39,580.25,580.25,132.016,2025-04-11 03:45:59.999,76612.63685,369,86.552,50228.58086,0
20386,2025-04-11 03:46:00,580.25,580.4,580.25,580.27,197.521,2025-04-11 03:46:59.999,114629.09939,392,121.554,70540.20307,0
20387,2025-04-11 03:47:00,580.28,580.28,580.22,580.22,34.195,2025-04-11 03:47:59.999,19841.69666,162,17.928,10402.67033,0
20388,2025-04-11 03:48:00,580.23,580.23,580.03,580.04,36.346,2025-04-11 03:48:59.999,21086.78917,204,12.076,7005.79661,0
20389,2025-04-11 03:49:00,580.04,580.04,579.74,579.75,345.507,2025-04-11 03:49:59.999,200360.69703,338,27.04,15677.29829,0
20390,2025-04-11 03:50:00,579.75,579.95,579.75,579.95,86.659,2025-04-11 03:50:59.999,50253.99823,262,74.058,42946.22031,0
20391,2025-04-11 03:51:00,579.95,580.14,579.94,580.14,47.873,2025-04-11 03:51:59.999,27766.30342,178,40.996,23777.68087,0
20392,2025-04-11 03:52:00,580.15,580.21,580.14,580.21,42.55,2025-04-11 03:52:59.999,24685.59417,182,33.81,19615.08176,0
20393,2025-04-11 03:53:00,580.21,580.21,580.14,580.18,150.7,2025-04-11 03:53:59.999,87431.94745,191,9.229,5354.30862,0
20394,2025-04-11 03:54:00,580.18,580.18,580.17,580.18,9.446,2025-04-11 03:54:59.999,5480.34143,98,5.561,3226.38098,0
20395,2025-04-11 03:55:00,580.18,580.3,580.17,580.29,49.142,2025-04-11 03:55:59.999,28514.41757,214,44.781,25983.99096,0
20396,2025-04-11 03:56:00,580.29,580.3,580.0,580.0,53.224,2025-04-11 03:56:59.999,30876.32496,320,19.32,11206.93049,0
20397,2025-04-11 03:57:00,580.01,580.01,579.85,580.0,34.379,2025-04-11 03:57:59.999,19936.91667,221,16.813,9750.05716,0
20398,2025-04-11 03:58:00,579.99,580.09,579.99,580.08,68.283,2025-04-11 03:58:59.999,39607.96052,161,64.553,37444.43112,0
20399,2025-04-11 03:59:00,580.09,580.2,580.08,580.19,42.993,2025-04-11 03:59:59.999,24940.58149,177,35.318,20488.1062,0
20400,2025-04-11 04:00:00,580.19,580.22,580.08,580.12,67.265,2025-04-11 04:00:59.999,39023.72241,386,48.981,28416.29774,0
20401,2025-04-11 04:01:00,580.11,580.12,579.64,579.7,137.691,2025-04-11 04:01:59.999,79842.11451,431,81.145,47048.72362,0
20402,2025-04-11 04:02:00,579.71,579.73,579.55,579.55,51.693,2025-04-11 04:02:59.999,29967.32794,262,11.969,6938.78377,0
20403,2025-04-11 04:03:00,579.55,579.8,579.38,579.79,169.292,2025-04-11 04:03:59.999,98137.0802,489,104.061,60321.96627,0
20404,2025-04-11 04:04:00,579.8,579.99,579.79,579.99,16.577,2025-04-11 04:04:59.999,9613.25825,176,5.949,3449.89611,0
20405,2025-04-11 04:05:00,579.99,580.15,579.94,579.95,34.886,2025-04-11 04:05:59.999,20236.11732,315,12.922,7495.41437,0
20406,2025-04-11 04:06:00,579.95,579.97,579.74,579.97,31.143,2025-04-11 04:06:59.999,18058.40066,336,18.298,10609.76864,0
20407,2025-04-11 04:07:00,579.96,580.0,579.75,579.99,87.839,2025-04-11 04:07:59.999,50938.05364,357,29.987,17389.25948,0
20408,2025-04-11 04:08:00,579.99,580.14,579.99,580.0,22.404,2025-04-11 04:08:59.999,12995.78138,260,6.338,3676.48998,0
20409,2025-04-11 04:09:00,579.99,580.2,579.92,580.17,384.399,2025-04-11 04:09:59.999,222971.77855,453,352.823,204656.07743,0
20410,2025-04-11 04:10:00,580.16,580.4,580.16,580.4,54.643,2025-04-11 04:10:59.999,31711.02553,243,34.54,20043.79818,0
20411,2025-04-11 04:11:00,580.4,580.4,580.16,580.17,130.996,2025-04-11 04:11:59.999,76021.5646,278,25.421,14750.84524,0
20412,2025-04-11 04:12:00,580.16,580.26,580.16,580.23,23.492,2025-04-11 04:12:59.999,13630.81617,167,10.391,6029.33813,0
20413,2025-04-11 04:13:00,580.23,580.44,580.22,580.41,127.898,2025-04-11 04:13:59.999,74227.82578,321,92.946,53941.70009,0
20414,2025-04-11 04:14:00,580.41,580.41,580.33,580.33,63.534,2025-04-11 04:14:59.999,36873.84735,165,14.46,8392.42746,0
20415,2025-04-11 04:15:00,580.34,580.45,580.0,580.01,326.875,2025-04-11 04:15:59.999,189710.31677,797,65.754,38159.82964,0
20416,2025-04-11 04:16:00,580.02,580.05,579.6,579.8,79.615,2025-04-11 04:16:59.999,46162.22748,480,35.194,20404.37592,0
20417,2025-04-11 04:17:00,579.8,579.8,579.62,579.62,26.503,2025-04-11 04:17:59.999,15364.27953,202,16.239,9413.91617,0
20418,2025-04-11 04:18:00,579.63,579.64,579.54,579.64,31.209,2025-04-11 04:18:59.999,18089.07034,196,16.587,9614.15385,0
20419,2025-04-11 04:19:00,579.63,579.64,579.21,579.26,93.718,2025-04-11 04:19:59.999,54303.12754,317,13.603,7879.99328,0
20420,2025-04-11 04:20:00,579.26,579.55,579.22,579.4,202.715,2025-04-11 04:20:59.999,117437.75734,605,152.455,88318.49317,0
20421,2025-04-11 04:21:00,579.4,579.41,579.24,579.24,45.877,2025-04-11 04:21:59.999,26579.17847,230,7.515,4353.63169,0
20422,2025-04-11 04:22:00,579.25,579.58,579.24,579.51,88.606,2025-04-11 04:22:59.999,51344.4773,334,55.56,32194.82788,0
20423,2025-04-11 04:23:00,579.51,579.77,579.4,579.62,133.956,2025-04-11 04:23:59.999,77637.25662,393,102.45,59373.0725,0
20424,2025-04-11 04:24:00,579.61,579.9,579.61,579.9,108.754,2025-04-11 04:24:59.999,63048.74149,341,82.174,47638.49978,0
20425,2025-04-11 04:25:00,579.9,580.06,579.66,579.78,177.262,2025-04-11 04:25:59.999,102797.80255,459,29.065,16853.68614,0
20426,2025-04-11 04:26:00,579.78,580.02,579.77,580.02,28.327,2025-04-11 04:26:59.999,16426.9181,227,20.162,11692.57981,0
20427,2025-04-11 04:27:00,580.02,580.18,580.02,580.1,82.184,2025-04-11 04:27:59.999,47673.23841,347,64.668,37512.04633,0
20428,2025-04-11 04:28:00,580.11,580.23,580.1,580.23,58.527,2025-04-11 04:28:59.999,33953.34543,207,50.268,29162.06657,0
20429,2025-04-11 04:29:00,580.22,580.27,580.22,580.27,42.092,2025-04-11 04:29:59.999,24424.08027,137,40.972,23774.19773,0
20430,2025-04-11 04:30:00,580.27,580.4,580.0,580.01,120.248,2025-04-11 04:30:59.999,69771.16883,583,42.035,24389.39184,0
20431,2025-04-11 04:31:00,580.01,580.01,579.77,579.82,75.249,2025-04-11 04:31:59.999,43638.64125,330,27.01,15661.56994,0
20432,2025-04-11 04:32:00,579.83,579.9,579.78,579.9,38.192,2025-04-11 04:32:59.999,22144.45722,200,32.179,18658.0173,0
20433,2025-04-11 04:33:00,579.9,579.93,579.79,579.8,33.468,2025-04-11 04:33:59.999,19406.52458,204,18.406,10672.6539,0
20434,2025-04-11 04:34:00,579.8,579.8,579.7,579.71,28.927,2025-04-11 04:34:59.999,16770.00981,123,16.231,9409.45197,0
20435,2025-04-11 04:35:00,579.7,579.8,579.7,579.76,93.881,2025-04-11 04:35:59.999,54424.68906,235,78.213,45341.70347,0
20436,2025-04-11 04:36:00,579.76,579.76,579.56,579.69,51.436,2025-04-11 04:36:59.999,29816.80584,224,12.585,7295.01141,0
20437,2025-04-11 04:37:00,579.7,579.83,579.69,579.83,15.061,2025-04-11 04:37:59.999,8731.54989,180,9.858,5715.20385,0
20438,2025-04-11 04:38:00,579.83,580.0,579.82,579.99,54.165,2025-04-11 04:38:59.999,31412.91566,231,37.872,21963.43668,0
20439,2025-04-11 04:39:00,580.0,580.0,579.69,579.7,82.286,2025-04-11 04:39:59.999,47709.23916,256,54.301,31481.91209,0
20440,2025-04-11 04:40:00,579.7,579.93,579.7,579.81,60.985,2025-04-11 04:40:59.999,35363.29053,353,20.153,11684.95802,0
20441,2025-04-11 04:41:00,579.81,579.87,579.69,579.87,113.652,2025-04-11 04:41:59.999,65892.39132,249,90.158,52269.65907,0
20442,2025-04-11 04:42:00,579.86,580.2,579.86,580.19,60.844,2025-04-11 04:42:59.999,35291.09958,280,38.711,22454.4913,0
20443,2025-04-11 04:43:00,580.19,580.19,580.02,580.15,39.093,2025-04-11 04:43:59.999,22678.68479,302,15.814,9173.44866,0
20444,2025-04-11 04:44:00,580.15,580.3,580.14,580.3,55.656,2025-04-11 04:44:59.999,32291.70754,233,31.268,18142.42852,0
20445,2025-04-11 04:45:00,580.3,580.39,580.28,580.29,50.074,2025-04-11 04:45:59.999,29058.93001,294,24.45,14188.89625,0
20446,2025-04-11 04:46:00,580.28,580.29,579.94,580.07,43.869,2025-04-11 04:46:59.999,25445.96345,376,22.3,12933.62975,0
20447,2025-04-11 04:47:00,580.06,580.1,580.06,580.08,48.955,2025-04-11 04:47:59.999,28397.8719,139,18.811,10911.84146,0
20448,2025-04-11 04:48:00,580.08,580.08,579.8,579.86,103.337,2025-04-11 04:48:59.999,59926.82919,364,27.858,16154.6644,0
20449,2025-04-11 04:49:00,579.87,580.0,579.87,579.95,39.075,2025-04-11 04:49:59.999,22661.2015,215,14.677,8511.56835,0
20450,2025-04-11 04:50:00,579.96,580.1,579.95,579.99,34.919,2025-04-11 04:50:59.999,20253.22379,267,22.201,12876.6691,0
20451,2025-04-11 04:51:00,579.99,580.01,579.69,579.69,103.817,2025-04-11 04:51:59.999,60201.31197,312,21.51,12475.04477,0
20452,2025-04-11 04:52:00,579.7,579.79,579.62,579.79,32.854,2025-04-11 04:52:59.999,19044.31396,299,11.982,6945.54762,0
20453,2025-04-11 04:53:00,579.79,579.96,579.79,579.96,42.249,2025-04-11 04:53:59.999,24499.70292,179,38.778,22487.16527,0
20454,2025-04-11 04:54:00,579.96,580.09,579.87,580.09,44.709,2025-04-11 04:54:59.999,25928.77193,238,28.159,16330.73798,0
20455,2025-04-11 04:55:00,580.09,580.29,580.08,580.29,44.357,2025-04-11 04:55:59.999,25737.50083,177,42.194,24482.48329,0
20456,2025-04-11 04:56:00,580.29,580.29,580.04,580.14,65.116,2025-04-11 04:56:59.999,37778.59304,277,39.4,22857.61635,0
20457,2025-04-11 04:57:00,580.14,580.14,579.9,579.91,46.162,2025-04-11 04:57:59.999,26770.75113,220,24.874,14425.31104,0
20458,2025-04-11 04:58:00,579.9,579.91,579.84,579.85,45.961,2025-04-11 04:58:59.999,26650.71644,159,10.9,6320.48476,0
20459,2025-04-11 04:59:00,579.84,579.85,579.82,579.83,15.101,2025-04-11 04:59:59.999,8756.05337,114,9.555,5540.35559,0
20460,2025-04-11 05:00:00,579.82,579.83,579.6,579.64,96.674,2025-04-11 05:00:59.999,56044.19957,410,23.956,13887.30575,0
20461,2025-04-11 05:01:00,579.64,579.67,579.39,579.47,76.043,2025-04-11 05:01:59.999,44069.92613,288,33.405,19358.47133,0
20462,2025-04-11 05:02:00,579.46,579.58,579.34,579.35,76.202,2025-04-11 05:02:59.999,44155.70456,284,13.931,8072.50362,0
20463,2025-04-11 05:03:00,579.34,579.34,578.66,578.67,197.065,2025-04-11 05:03:59.999,114078.70857,522,28.83,16683.72325,0
20464,2025-04-11 05:04:00,578.67,578.67,578.4,578.54,39.526,2025-04-11 05:04:59.999,22865.30725,379,7.691,4449.35529,0
20465,2025-04-11 05:05:00,578.54,578.7,578.54,578.6,63.248,2025-04-11 05:05:59.999,36596.36911,294,37.234,21544.0775,0
20466,2025-04-11 05:06:00,578.6,578.79,578.4,578.79,308.13,2025-04-11 05:06:59.999,178287.98701,474,281.068,162631.60094,0
20467,2025-04-11 05:07:00,578.8,578.8,578.56,578.56,58.906,2025-04-11 05:07:59.999,34086.01881,260,9.338,5403.3557,0
20468,2025-04-11 05:08:00,578.57,578.57,578.39,578.55,34.848,2025-04-11 05:08:59.999,20158.78537,277,7.463,4317.27497,0
20469,2025-04-11 05:09:00,578.55,578.68,578.54,578.67,48.302,2025-04-11 05:09:59.999,27947.06578,184,23.365,13519.23224,0
20470,2025-04-11 05:10:00,578.67,579.1,578.67,579.1,50.983,2025-04-11 05:10:59.999,29511.49092,348,30.171,17463.71894,0
20471,2025-04-11 05:11:00,579.09,579.2,579.06,579.07,25.172,2025-04-11 05:11:59.999,14578.16479,333,8.167,4729.67087,0
20472,2025-04-11 05:12:00,579.07,579.07,578.9,578.91,35.498,2025-04-11 05:12:59.999,20553.30315,307,16.442,9519.50091,0
20473,2025-04-11 05:13:00,578.92,579.2,578.91,579.19,32.887,2025-04-11 05:13:59.999,19046.232,266,11.229,6502.77684,0
20474,2025-04-11 05:14:00,579.19,579.2,578.91,578.92,37.5,2025-04-11 05:14:59.999,21713.25109,245,12.844,7436.87383,0
20475,2025-04-11 05:15:00,578.92,578.99,578.8,578.99,36.907,2025-04-11 05:15:59.999,21365.83244,208,11.953,6919.76238,0
20476,2025-04-11 05:16:00,578.99,578.99,578.9,578.91,36.354,2025-04-11 05:16:59.999,21047.15031,182,11.031,6386.30161,0
20477,2025-04-11 05:17:00,578.91,579.08,578.81,578.82,35.407,2025-04-11 05:17:59.999,20500.09005,299,21.099,12215.97836,0
20478,2025-04-11 05:18:00,578.81,578.82,578.59,578.72,61.609,2025-04-11 05:18:59.999,35652.85356,291,29.97,17343.79723,0
20479,2025-04-11 05:19:00,578.71,578.8,578.71,578.79,48.145,2025-04-11 05:19:59.999,27865.56076,149,10.979,6354.36315,0
20480,2025-04-11 05:20:00,578.8,579.26,578.79,579.18,106.322,2025-04-11 05:20:59.999,61570.12534,281,86.166,49898.72844,0
20481,2025-04-11 05:21:00,579.17,579.17,579.01,579.02,27.651,2025-04-11 05:21:59.999,16012.26875,185,21.208,12280.95552,0
20482,2025-04-11 05:22:00,579.02,579.15,578.93,579.15,95.32,2025-04-11 05:22:59.999,55192.92426,295,84.952,49189.75166,0
20483,2025-04-11 05:23:00,579.15,579.3,579.0,579.3,48.889,2025-04-11 05:23:59.999,28311.95899,276,42.842,24810.093,0
20484,2025-04-11 05:24:00,579.29,579.36,579.27,579.28,32.424,2025-04-11 05:24:59.999,18783.54962,217,28.53,16527.78543,0
20485,2025-04-11 05:25:00,579.28,579.57,579.27,579.53,80.424,2025-04-11 05:25:59.999,46600.91806,295,72.992,42294.28985,0
20486,2025-04-11 05:26:00,579.54,579.54,579.43,579.52,25.595,2025-04-11 05:26:59.999,14831.81662,201,16.614,9627.32793,0
20487,2025-04-11 05:27:00,579.52,579.6,579.52,579.59,25.449,2025-04-11 05:27:59.999,14749.11757,153,21.223,12299.84191,0
20488,2025-04-11 05:28:00,579.59,579.6,579.59,579.59,26.312,2025-04-11 05:28:59.999,15250.38163,118,20.955,12145.518,0
20489,2025-04-11 05:29:00,579.6,579.85,579.59,579.84,83.457,2025-04-11 05:29:59.999,48382.02716,235,79.925,46334.59074,0
20490,2025-04-11 05:30:00,579.85,580.0,579.84,579.99,126.864,2025-04-11 05:30:59.999,73571.63853,364,121.809,70640.35901,0
20491,2025-04-11 05:31:00,580.0,580.28,579.99,580.19,74.914,2025-04-11 05:31:59.999,43461.81627,550,45.436,26359.57182,0
20492,2025-04-11 05:32:00,580.2,580.2,580.0,580.0,64.829,2025-04-11 05:32:59.999,37607.30359,248,23.601,13691.80478,0
20493,2025-04-11 05:33:00,580.01,580.2,580.0,580.2,27.39,2025-04-11 05:33:59.999,15889.82647,219,17.589,10204.15427,0
20494,2025-04-11 05:34:00,580.19,580.2,580.07,580.08,43.776,2025-04-11 05:34:59.999,25396.34109,225,17.709,10273.69988,0
20495,2025-04-11 05:35:00,580.08,580.08,579.94,580.04,37.291,2025-04-11 05:35:59.999,21629.74898,263,6.039,3502.62648,0
20496,2025-04-11 05:36:00,580.04,580.14,580.04,580.04,19.31,2025-04-11 05:36:59.999,11201.90583,230,10.712,6214.08324,0
20497,2025-04-11 05:37:00,580.03,580.04,579.84,579.84,23.849,2025-04-11 05:37:59.999,13832.02534,262,12.876,7467.97578,0
20498,2025-04-11 05:38:00,579.84,579.95,579.54,579.69,42.365,2025-04-11 05:38:59.999,24559.95896,484,13.2,7652.133,0
20499,2025-04-11 05:39:00,579.69,579.78,579.65,579.78,35.064,2025-04-11 05:39:59.999,20326.32522,228,14.408,8352.168,0
20500,2025-04-11 05:40:00,579.78,579.88,579.77,579.88,20.241,2025-04-11 05:40:59.999,11736.01464,181,15.438,8951.25378,0
20501,2025-04-11 05:41:00,579.88,579.88,579.81,579.82,30.032,2025-04-11 05:41:59.999,17413.86897,210,13.438,7791.92771,0
20502,2025-04-11 05:42:00,579.82,579.89,579.78,579.82,22.218,2025-04-11 05:42:59.999,12882.82985,243,9.359,5426.66523,0
20503,2025-04-11 05:43:00,579.82,579.82,579.68,579.78,116.094,2025-04-11 05:43:59.999,67303.79243,271,71.835,41643.79704,0
20504,2025-04-11 05:44:00,579.78,579.79,579.67,579.71,50.782,2025-04-11 05:44:59.999,29439.3637,235,34.866,20212.14175,0
20505,2025-04-11 05:45:00,579.71,579.93,579.71,579.88,86.708,2025-04-11 05:45:59.999,50274.63876,305,70.44,40841.28361,0
20506,2025-04-11 05:46:00,579.88,579.99,579.77,579.83,186.23,2025-04-11 05:46:59.999,107991.73995,418,74.338,43106.57052,0
20507,2025-04-11 05:47:00,579.83,579.83,579.68,579.68,12.68,2025-04-11 05:47:59.999,7350.98761,204,6.267,3633.08326,0
20508,2025-04-11 05:48:00,579.68,579.8,579.68,579.77,22.117,2025-04-11 05:48:59.999,12821.42157,198,13.779,7987.75839,0
20509,2025-04-11 05:49:00,579.77,579.77,579.31,579.37,326.236,2025-04-11 05:49:59.999,189044.42102,526,63.726,36918.59408,0
20510,2025-04-11 05:50:00,579.37,579.37,579.35,579.36,38.863,2025-04-11 05:50:59.999,22515.63699,123,5.117,2964.59923,0
20511,2025-04-11 05:51:00,579.35,579.49,579.35,579.49,28.63,2025-04-11 05:51:59.999,16588.29257,200,26.638,15434.08072,0
20512,2025-04-11 05:52:00,579.48,579.49,579.41,579.42,53.886,2025-04-11 05:52:59.999,31225.79167,206,34.955,20255.7726,0
20513,2025-04-11 05:53:00,579.41,579.42,579.3,579.36,20.892,2025-04-11 05:53:59.999,12103.28342,221,10.645,6166.82623,0
20514,2025-04-11 05:54:00,579.36,579.69,579.35,579.69,59.102,2025-04-11 05:54:59.999,34248.43917,257,57.309,33209.42686,0
20515,2025-04-11 05:55:00,579.69,579.89,579.69,579.78,68.332,2025-04-11 05:55:59.999,39621.09848,274,61.091,35422.45513,0
20516,2025-04-11 05:56:00,579.79,579.79,579.78,579.78,41.233,2025-04-11 05:56:59.999,23906.46573,137,39.699,23017.08321,0
20517,2025-04-11 05:57:00,579.79,579.79,579.78,579.79,19.983,2025-04-11 05:57:59.999,11585.85799,128,11.425,6624.10075,0
20518,2025-04-11 05:58:00,579.79,579.84,579.78,579.84,49.878,2025-04-11 05:58:59.999,28920.30307,164,48.758,28270.92337,0
20519,2025-04-11 05:59:00,579.84,579.9,579.83,579.89,41.36,2025-04-11 05:59:59.999,23983.39436,151,33.937,19678.88448,0
20520,2025-04-11 06:00:00,579.9,580.0,579.84,579.85,183.803,2025-04-11 06:00:59.999,106591.12408,625,129.308,74988.22692,0
20521,2025-04-11 06:01:00,579.85,579.92,579.84,579.85,67.904,2025-04-11 06:01:59.999,39375.68228,252,51.356,29779.53869,0
20522,2025-04-11 06:02:00,579.84,579.96,579.84,579.85,121.622,2025-04-11 06:02:59.999,70525.96058,366,67.645,39224.71768,0
20523,2025-04-11 06:03:00,579.85,580.0,579.84,579.84,174.736,2025-04-11 06:03:59.999,101334.49781,342,143.949,83480.47924,0
20524,2025-04-11 06:04:00,579.85,579.96,579.8,579.96,181.094,2025-04-11 06:04:59.999,105012.58199,334,135.974,78848.98273,0
20525,2025-04-11 06:05:00,579.96,580.0,579.95,580.0,223.822,2025-04-11 06:05:59.999,129815.87366,188,206.831,119961.27725,0
20526,2025-04-11 06:06:00,580.0,580.0,579.96,580.0,190.72,2025-04-11 06:06:59.999,110614.74057,322,147.721,85676.0501,0
20527,2025-04-11 06:07:00,580.0,580.0,579.82,579.91,338.925,2025-04-11 06:07:59.999,196569.83747,327,302.688,175554.44262,0
20528,2025-04-11 06:08:00,579.9,580.0,579.86,579.86,69.713,2025-04-11 06:08:59.999,40428.28635,382,28.778,16689.66845,0
20529,2025-04-11 06:09:00,579.87,580.0,579.86,579.99,124.795,2025-04-11 06:09:59.999,72368.65245,250,120.053,69618.65035,0
20530,2025-04-11 06:10:00,580.0,580.0,579.98,580.0,685.826,2025-04-11 06:10:59.999,397778.48464,306,676.7,392485.51568,0
20531,2025-04-11 06:11:00,579.99,580.0,579.99,580.0,113.366,2025-04-11 06:11:59.999,65752.25684,155,111.05,64409.0,0
20532,2025-04-11 06:12:00,579.99,580.0,579.9,579.95,33.823,2025-04-11 06:12:59.999,19615.97301,239,12.396,7189.00326,0
20533,2025-04-11 06:13:00,579.96,580.0,579.95,579.96,355.405,2025-04-11 06:13:59.999,206131.47961,381,286.795,166339.29358,0
20534,2025-04-11 06:14:00,579.97,579.97,579.78,579.79,526.711,2025-04-11 06:14:59.999,305448.3509,344,35.432,20547.42905,0
20535,2025-04-11 06:15:00,579.78,579.78,579.6,579.61,47.76,2025-04-11 06:15:59.999,27687.94255,371,22.538,13065.84597,0
20536,2025-04-11 06:16:00,579.6,579.61,579.35,579.48,171.217,2025-04-11 06:16:59.999,99206.62065,528,111.633,64677.81336,0
20537,2025-04-11 06:17:00,579.49,579.72,579.39,579.63,210.298,2025-04-11 06:17:59.999,121869.00133,685,179.113,103793.35561,0
20538,2025-04-11 06:18:00,579.63,579.8,579.62,579.63,47.478,2025-04-11 06:18:59.999,27522.0986,359,26.982,15640.64516,0
20539,2025-04-11 06:19:00,579.64,579.64,579.59,579.6,25.385,2025-04-11 06:19:59.999,14713.41235,153,14.147,8199.65758,0
20540,2025-04-11 06:20:00,579.6,579.82,579.59,579.82,47.396,2025-04-11 06:20:59.999,27477.77365,284,34.3,19884.77255,0
20541,2025-04-11 06:21:00,579.81,579.95,579.58,579.65,85.154,2025-04-11 06:21:59.999,49371.79002,554,35.764,20735.30884,0
20542,2025-04-11 06:22:00,579.65,579.65,579.43,579.45,77.9,2025-04-11 06:22:59.999,45147.34739,263,12.575,7287.88428,0
20543,2025-04-11 06:23:00,579.45,579.53,579.44,579.46,46.728,2025-04-11 06:23:59.999,27078.27149,278,25.542,14801.20372,0
20544,2025-04-11 06:24:00,579.46,579.46,579.33,579.39,43.184,2025-04-11 06:24:59.999,25020.15353,221,27.658,16024.48199,0
20545,2025-04-11 06:25:00,579.39,579.81,579.35,579.76,97.357,2025-04-11 06:25:59.999,56429.86084,473,77.093,44684.21984,0
20546,2025-04-11 06:26:00,579.76,579.92,579.75,579.92,36.452,2025-04-11 06:26:59.999,21136.12509,233,27.547,15972.86857,0
20547,2025-04-11 06:27:00,579.92,579.96,579.86,579.96,77.719,2025-04-11 06:27:59.999,45070.66923,241,60.974,35359.93956,0
20548,2025-04-11 06:28:00,579.95,579.96,579.95,579.96,30.556,2025-04-11 06:28:59.999,17721.02044,101,6.824,3957.64704,0
20549,2025-04-11 06:29:00,579.96,579.96,579.8,579.92,517.596,2025-04-11 06:29:59.999,300174.67781,325,39.933,23156.22547,0
20550,2025-04-11 06:30:00,579.92,579.94,579.85,579.94,44.21,2025-04-11 06:30:59.999,25637.01778,393,35.314,20478.41741,0
20551,2025-04-11 06:31:00,579.94,579.94,579.93,579.93,16.183,2025-04-11 06:31:59.999,9385.11483,125,10.764,6242.47416,0
20552,2025-04-11 06:32:00,579.94,580.0,579.93,580.0,398.995,2025-04-11 06:32:59.999,231414.82871,287,388.263,225190.84039,0
20553,2025-04-11 06:33:00,580.0,580.24,579.99,580.16,1248.093,2025-04-11 06:33:59.999,723910.84534,578,1210.282,701972.36312,0
20554,2025-04-11 06:34:00,580.15,580.15,580.04,580.14,127.908,2025-04-11 06:34:59.999,74195.37356,321,103.403,59980.38314,0
20555,2025-04-11 06:35:00,580.14,580.14,579.96,579.96,32.519,2025-04-11 06:35:59.999,18863.28901,229,9.359,5428.95245,0
20556,2025-04-11 06:36:00,579.96,580.07,579.87,579.88,36.984,2025-04-11 06:36:59.999,21450.62679,273,12.597,7306.07885,0
20557,2025-04-11 06:37:00,579.88,580.0,579.87,579.88,76.804,2025-04-11 06:37:59.999,44539.81514,246,51.565,29903.68007,0
20558,2025-04-11 06:38:00,579.87,579.88,579.72,579.84,56.139,2025-04-11 06:38:59.999,32552.24118,290,41.366,23986.67706,0
20559,2025-04-11 06:39:00,579.84,579.96,579.6,579.69,197.542,2025-04-11 06:39:59.999,114533.67235,385,10.701,6205.45088,0
20560,2025-04-11 06:40:00,579.68,579.85,579.56,579.71,112.133,2025-04-11 06:40:59.999,65006.71249,514,70.671,40971.82969,0
20561,2025-04-11 06:41:00,579.71,579.93,579.56,579.88,653.065,2025-04-11 06:41:59.999,378647.90546,643,411.023,238290.56546,0
20562,2025-04-11 06:42:00,579.88,579.98,579.87,579.97,34.256,2025-04-11 06:42:59.999,19864.74504,211,14.781,8571.41729,0
20563,2025-04-11 06:43:00,579.97,580.06,579.97,580.05,32.566,2025-04-11 06:43:59.999,18888.35506,229,16.768,9725.46193,0
20564,2025-04-11 06:44:00,580.06,580.2,580.02,580.03,70.959,2025-04-11 06:44:59.999,41164.50663,288,38.931,22583.99289,0
20565,2025-04-11 06:45:00,580.03,580.03,580.0,580.03,28.693,2025-04-11 06:45:59.999,16642.33716,207,15.732,9124.80055,0
20566,2025-04-11 06:46:00,580.03,580.59,580.02,580.59,259.516,2025-04-11 06:46:59.999,150617.98163,613,230.842,133977.58024,0
20567,2025-04-11 06:47:00,580.59,580.62,580.51,580.62,143.553,2025-04-11 06:47:59.999,83343.2942,367,101.029,58655.18098,0
20568,2025-04-11 06:48:00,580.62,580.88,580.62,580.74,127.482,2025-04-11 06:48:59.999,74043.44608,509,69.167,40171.97101,0
20569,2025-04-11 06:49:00,580.74,580.88,580.73,580.88,37.869,2025-04-11 06:49:59.999,21994.77642,265,23.256,13507.37079,0
20570,2025-04-11 06:50:00,580.88,580.88,580.63,580.64,60.26,2025-04-11 06:50:59.999,34997.54448,323,8.556,4969.12145,0
20571,2025-04-11 06:51:00,580.64,580.8,580.55,580.72,108.523,2025-04-11 06:51:59.999,63020.29279,431,45.314,26312.82486,0
20572,2025-04-11 06:52:00,580.72,580.72,580.57,580.63,50.017,2025-04-11 06:52:59.999,29042.47877,282,9.574,5558.95657,0
20573,2025-04-11 06:53:00,580.64,580.64,580.53,580.59,302.572,2025-04-11 06:53:59.999,175668.67343,363,174.642,101390.16639,0
20574,2025-04-11 06:54:00,580.59,580.79,580.59,580.7,228.579,2025-04-11 06:54:59.999,132741.61004,424,121.342,70462.26202,0
20575,2025-04-11 06:55:00,580.71,580.71,580.43,580.43,24.017,2025-04-11 06:55:59.999,13943.66711,308,13.616,7904.96482,0
20576,2025-04-11 06:56:00,580.44,580.76,580.43,580.76,64.362,2025-04-11 06:56:59.999,37366.57162,350,44.222,25673.67525,0
20577,2025-04-11 06:57:00,580.76,581.08,580.75,580.94,301.297,2025-04-11 06:57:59.999,175038.13857,655,256.028,148735.2744,0
20578,2025-04-11 06:58:00,580.93,580.94,580.85,580.86,36.905,2025-04-11 06:58:59.999,21437.64804,221,12.422,7215.72298,0
20579,2025-04-11 06:59:00,580.86,581.0,580.85,580.99,32.511,2025-04-11 06:59:59.999,18887.3816,210,20.62,11979.34321,0
20580,2025-04-11 07:00:00,581.0,581.5,580.95,581.5,92.397,2025-04-11 07:00:59.999,53706.0192,837,60.642,35249.17267,0
20581,2025-04-11 07:01:00,581.5,581.5,581.49,581.49,29.993,2025-04-11 07:01:59.999,17440.76912,154,13.955,8114.8325,0
20582,2025-04-11 07:02:00,581.49,581.8,581.4,581.8,198.842,2025-04-11 07:02:59.999,115645.95648,643,101.596,59085.72217,0
20583,2025-04-11 07:03:00,581.8,582.0,581.79,581.94,118.752,2025-04-11 07:03:59.999,69101.65942,496,99.973,58174.01477,0
20584,2025-04-11 07:04:00,581.93,581.93,581.67,581.67,116.01,2025-04-11 07:04:59.999,67491.21793,473,67.814,39450.68135,0
20585,2025-04-11 07:05:00,581.68,581.68,581.25,581.26,74.339,2025-04-11 07:05:59.999,43224.61367,423,26.87,15624.93122,0
20586,2025-04-11 07:06:00,581.26,581.26,580.91,580.92,109.083,2025-04-11 07:06:59.999,63381.50692,366,28.095,16324.15866,0
20587,2025-04-11 07:07:00,580.92,581.03,580.81,580.93,92.228,2025-04-11 07:07:59.999,53571.86511,418,62.864,36514.27624,0
20588,2025-04-11 07:08:00,580.92,580.92,580.81,580.88,78.509,2025-04-11 07:08:59.999,45603.71228,372,33.558,19493.27519,0
20589,2025-04-11 07:09:00,580.89,580.89,580.8,580.8,28.31,2025-04-11 07:09:59.999,16443.93422,187,7.262,4218.11504,0
20590,2025-04-11 07:10:00,580.81,581.12,580.8,581.08,67.615,2025-04-11 07:10:59.999,39282.22446,355,48.165,27982.71773,0
20591,2025-04-11 07:11:00,581.08,581.09,581.03,581.09,121.441,2025-04-11 07:11:59.999,70564.81942,354,89.619,52074.43109,0
20592,2025-04-11 07:12:00,581.09,581.17,580.8,580.81,108.452,2025-04-11 07:12:59.999,63007.63847,475,52.605,30562.41814,0
20593,2025-04-11 07:13:00,580.8,581.09,580.8,581.09,137.059,2025-04-11 07:13:59.999,79626.97394,470,103.421,60083.35424,0
20594,2025-04-11 07:14:00,581.09,581.09,580.86,580.87,82.12,2025-04-11 07:14:59.999,47706.03572,275,56.761,32974.22333,0
20595,2025-04-11 07:15:00,580.87,581.0,580.51,580.51,185.245,2025-04-11 07:15:59.999,107590.90638,548,33.005,19170.6854,0
20596,2025-04-11 07:16:00,580.51,580.51,580.3,580.31,53.305,2025-04-11 07:16:59.999,30935.95527,290,29.471,17102.47135,0
20597,2025-04-11 07:17:00,580.3,580.4,580.16,580.34,141.39,2025-04-11 07:17:59.999,82047.28593,513,81.816,47477.76493,0
20598,2025-04-11 07:18:00,580.33,580.57,580.33,580.51,109.854,2025-04-11 07:18:59.999,63771.10138,362,91.05,52855.05108,0
20599,2025-04-11 07:19:00,580.52,580.52,580.33,580.35,41.349,2025-04-11 07:19:59.999,24000.35313,233,4.181,2426.6387,0
20600,2025-04-11 07:20:00,580.34,580.42,580.34,580.41,24.189,2025-04-11 07:20:59.999,14038.49848,179,14.557,8448.33236,0
20601,2025-04-11 07:21:00,580.42,580.51,580.41,580.51,50.118,2025-04-11 07:21:59.999,29091.48699,222,30.896,17934.06844,0
20602,2025-04-11 07:22:00,580.51,580.6,580.51,580.6,35.702,2025-04-11 07:22:59.999,20726.95323,229,22.503,13064.24052,0
20603,2025-04-11 07:23:00,580.59,580.65,580.48,580.48,120.154,2025-04-11 07:23:59.999,69764.00307,375,12.58,7304.2772,0
20604,2025-04-11 07:24:00,580.49,580.49,580.4,580.47,92.348,2025-04-11 07:24:59.999,53601.89368,264,31.617,18351.11524,0
20605,2025-04-11 07:25:00,580.48,580.71,580.47,580.53,64.238,2025-04-11 07:25:59.999,37296.95508,369,20.592,11955.14767,0
20606,2025-04-11 07:26:00,580.53,580.56,580.47,580.55,36.764,2025-04-11 07:26:59.999,21341.56338,233,19.855,11525.94474,0
20607,2025-04-11 07:27:00,580.55,580.56,580.42,580.42,46.395,2025-04-11 07:27:59.999,26933.46647,238,13.631,7913.0589,0
20608,2025-04-11 07:28:00,580.42,580.43,580.4,580.4,26.286,2025-04-11 07:28:59.999,15256.7035,116,9.296,5395.5311,0
20609,2025-04-11 07:29:00,580.41,580.41,580.21,580.39,79.795,2025-04-11 07:29:59.999,46306.95585,388,40.621,23573.8383,0
20610,2025-04-11 07:30:00,580.39,580.5,580.38,580.49,66.223,2025-04-11 07:30:59.999,38440.30509,310,44.41,25779.29475,0
20611,2025-04-11 07:31:00,580.49,580.8,580.46,580.8,485.257,2025-04-11 07:31:59.999,281704.60911,560,445.137,258411.23764,0
20612,2025-04-11 07:32:00,580.8,581.31,580.8,581.3,196.137,2025-04-11 07:32:59.999,113982.8638,506,163.984,95298.39919,0
20613,2025-04-11 07:33:00,581.31,581.31,581.23,581.3,135.065,2025-04-11 07:33:59.999,78511.96808,263,66.917,38897.90075,0
20614,2025-04-11 07:34:00,581.29,581.59,581.29,581.58,128.701,2025-04-11 07:34:59.999,74823.2633,346,99.169,57654.97896,0
20615,2025-04-11 07:35:00,581.58,581.68,581.58,581.63,89.121,2025-04-11 07:35:59.999,51835.94483,196,28.244,16427.57538,0
20616,2025-04-11 07:36:00,581.63,581.84,581.63,581.83,120.032,2025-04-11 07:36:59.999,69818.51766,259,86.553,50344.67784,0
20617,2025-04-11 07:37:00,581.84,582.07,581.83,582.07,234.658,2025-04-11 07:37:59.999,136545.21716,352,219.304,127610.03771,0
20618,2025-04-11 07:38:00,582.06,582.3,582.06,582.23,184.981,2025-04-11 07:38:59.999,107698.83402,465,102.902,59906.57711,0
20619,2025-04-11 07:39:00,582.24,582.24,582.02,582.03,47.497,2025-04-11 07:39:59.999,27647.75483,218,10.168,5918.23706,0
20620,2025-04-11 07:40:00,582.02,582.03,581.87,581.87,116.803,2025-04-11 07:40:59.999,67971.38066,311,4.493,2614.59016,0
20621,2025-04-11 07:41:00,581.87,582.09,581.83,582.09,55.732,2025-04-11 07:41:59.999,32431.84955,318,30.378,17677.32221,0
20622,2025-04-11 07:42:00,582.09,582.25,581.98,582.25,85.461,2025-04-11 07:42:59.999,49744.68993,355,64.598,37600.44038,0
20623,2025-04-11 07:43:00,582.25,582.36,582.17,582.2,123.951,2025-04-11 07:43:59.999,72177.59238,443,55.248,32171.59245,0
20624,2025-04-11 07:44:00,582.21,582.21,582.12,582.19,86.754,2025-04-11 07:44:59.999,50505.11239,234,65.836,38327.30096,0
20625,2025-04-11 07:45:00,582.19,582.19,581.9,582.01,116.936,2025-04-11 07:45:59.999,68060.9952,349,23.406,13620.64221,0
20626,2025-04-11 07:46:00,582.0,582.01,581.98,581.99,68.003,2025-04-11 07:46:59.999,39577.26057,175,14.252,8294.57699,0
20627,2025-04-11 07:47:00,581.98,582.28,581.98,582.04,182.908,2025-04-11 07:47:59.999,106468.89715,525,119.821,69744.9187,0
20628,2025-04-11 07:48:00,582.03,582.04,581.75,581.75,69.33,2025-04-11 07:48:59.999,40340.00809,339,33.023,19213.61946,0
20629,2025-04-11 07:49:00,581.75,582.06,581.75,581.95,180.545,2025-04-11 07:49:59.999,105063.31192,443,121.392,70637.86761,0
20630,2025-04-11 07:50:00,581.95,582.16,581.92,582.16,109.262,2025-04-11 07:50:59.999,63584.75156,260,99.781,58067.12415,0
20631,2025-04-11 07:51:00,582.16,582.16,582.07,582.1,41.039,2025-04-11 07:51:59.999,23889.84617,187,21.392,12452.65397,0
20632,2025-04-11 07:52:00,582.1,582.11,582.01,582.02,70.811,2025-04-11 07:52:59.999,41216.5681,254,20.966,12203.85771,0
20633,2025-04-11 07:53:00,582.01,582.2,582.01,582.2,138.997,2025-04-11 07:53:59.999,80907.65674,331,119.007,69272.28666,0
20634,2025-04-11 07:54:00,582.2,582.25,582.09,582.1,125.792,2025-04-11 07:54:59.999,73233.52212,294,47.164,27458.98702,0
20635,2025-04-11 07:55:00,582.1,582.1,581.92,582.1,79.819,2025-04-11 07:55:59.999,46456.7558,331,51.867,30187.15807,0
20636,2025-04-11 07:56:00,582.09,582.2,582.04,582.15,176.464,2025-04-11 07:56:59.999,102721.46389,380,131.203,76373.13887,0
20637,2025-04-11 07:57:00,582.15,582.15,581.69,581.69,31.69,2025-04-11 07:57:59.999,18442.05099,381,11.744,6834.51413,0
20638,2025-04-11 07:58:00,581.68,581.68,581.31,581.36,201.856,2025-04-11 07:58:59.999,117379.13077,544,44.997,26165.21492,0
20639,2025-04-11 07:59:00,581.35,581.53,581.31,581.46,163.935,2025-04-11 07:59:59.999,95306.66753,428,29.967,17422.15278,0
20640,2025-04-11 08:00:00,581.46,581.5,581.05,581.14,232.116,2025-04-11 08:00:59.999,134917.49244,1436,87.922,51098.87656,0
20641,2025-04-11 08:01:00,581.13,581.13,579.76,580.19,637.589,2025-04-11 08:01:59.999,370007.45102,2250,204.005,118379.89077,0
20642,2025-04-11 08:02:00,580.18,580.89,579.93,580.81,334.895,2025-04-11 08:02:59.999,194342.32579,1191,196.272,113925.16198,0
20643,2025-04-11 08:03:00,580.81,581.3,580.29,580.37,1013.73,2025-04-11 08:03:59.999,588752.71435,1962,413.336,240051.1429,0
20644,2025-04-11 08:04:00,580.37,581.31,580.37,581.31,195.07,2025-04-11 08:04:59.999,113316.62874,715,171.67,99726.02222,0
20645,2025-04-11 08:05:00,581.3,583.73,581.28,582.9,1187.101,2025-04-11 08:05:59.999,692091.44916,3267,727.069,423848.68379,0
20646,2025-04-11 08:06:00,582.91,583.19,582.06,582.61,350.52,2025-04-11 08:06:59.999,204239.10936,1616,203.912,118809.20791,0
20647,2025-04-11 08:07:00,582.61,582.67,582.11,582.56,256.297,2025-04-11 08:07:59.999,149273.07284,676,213.211,124177.41983,0
20648,2025-04-11 08:08:00,582.55,582.89,582.13,582.52,107.521,2025-04-11 08:08:59.999,62624.33769,612,41.241,24022.47949,0
20649,2025-04-11 08:09:00,582.51,582.51,581.86,582.15,99.674,2025-04-11 08:09:59.999,58017.35378,572,45.593,26536.48828,0
20650,2025-04-11 08:10:00,582.16,582.7,581.97,582.54,509.708,2025-04-11 08:10:59.999,296874.14901,1632,279.933,163033.54046,0
20651,2025-04-11 08:11:00,582.54,582.78,581.87,581.99,194.775,2025-04-11 08:11:59.999,113424.83451,1080,89.262,51976.54171,0
20652,2025-04-11 08:12:00,581.99,582.13,581.77,581.94,133.322,2025-04-11 08:12:59.999,77588.9865,641,51.572,30010.81087,0
20653,2025-04-11 08:13:00,581.95,582.01,581.7,581.7,58.176,2025-04-11 08:13:59.999,33852.91234,296,24.422,14210.87845,0
20654,2025-04-11 08:14:00,581.7,581.7,581.3,581.31,49.996,2025-04-11 08:14:59.999,29070.70842,418,26.417,15360.11693,0
20655,2025-04-11 08:15:00,581.31,581.38,581.22,581.22,39.006,2025-04-11 08:15:59.999,22675.21738,362,18.843,10953.70175,0
20656,2025-04-11 08:16:00,581.22,581.22,580.87,580.98,77.329,2025-04-11 08:16:59.999,44929.16198,521,33.551,19492.62667,0
20657,2025-04-11 08:17:00,580.98,581.1,580.77,580.77,54.001,2025-04-11 08:17:59.999,31372.68003,393,28.485,16550.57066,0
20658,2025-04-11 08:18:00,580.77,580.78,580.33,580.34,141.83,2025-04-11 08:18:59.999,82332.59252,653,50.528,29327.54952,0
20659,2025-04-11 08:19:00,580.33,580.37,580.01,580.01,64.895,2025-04-11 08:19:59.999,37653.85741,598,26.126,15160.23573,0
20660,2025-04-11 08:20:00,580.01,580.25,580.0,580.24,73.802,2025-04-11 08:20:59.999,42813.59917,369,54.538,31639.44136,0
20661,2025-04-11 08:21:00,580.25,580.32,580.0,580.3,166.864,2025-04-11 08:21:59.999,96808.53269,587,50.043,29034.17305,0
20662,2025-04-11 08:22:00,580.3,580.69,580.25,580.25,69.61,2025-04-11 08:22:59.999,40406.81352,561,31.657,18376.54414,0
20663,2025-04-11 08:23:00,580.24,580.24,580.01,580.08,41.757,2025-04-11 08:23:59.999,24225.69023,379,12.234,7097.509,0
20664,2025-04-11 08:24:00,580.08,580.27,579.87,579.87,50.307,2025-04-11 08:24:59.999,29185.40742,387,16.767,9727.56249,0
20665,2025-04-11 08:25:00,579.87,580.19,579.85,580.18,241.823,2025-04-11 08:25:59.999,140264.29919,654,169.147,98109.46433,0
20666,2025-04-11 08:26:00,580.17,580.7,580.17,580.51,117.625,2025-04-11 08:26:59.999,68275.48343,400,57.993,33660.93158,0
20667,2025-04-11 08:27:00,580.51,580.56,580.05,580.12,190.296,2025-04-11 08:27:59.999,110428.89375,478,14.915,8656.74001,0
20668,2025-04-11 08:28:00,580.12,580.3,580.1,580.3,37.801,2025-04-11 08:28:59.999,21931.23089,251,23.284,13508.46649,0
20669,2025-04-11 08:29:00,580.3,580.3,579.96,580.03,107.251,2025-04-11 08:29:59.999,62211.60214,384,22.724,13180.77369,0
20670,2025-04-11 08:30:00,580.03,580.4,579.92,580.4,80.658,2025-04-11 08:30:59.999,46788.73781,581,44.049,25552.55234,0
20671,2025-04-11 08:31:00,580.4,580.8,580.22,580.23,112.149,2025-04-11 08:31:59.999,65105.45524,582,63.262,36727.37296,0
20672,2025-04-11 08:32:00,580.23,580.34,580.01,580.01,55.005,2025-04-11 08:32:59.999,31916.50483,416,13.068,7582.45919,0
20673,2025-04-11 08:33:00,580.0,580.03,579.87,580.03,40.727,2025-04-11 08:33:59.999,23619.60954,277,17.941,10404.58796,0
20674,2025-04-11 08:34:00,580.03,580.03,579.53,579.64,374.13,2025-04-11 08:34:59.999,216914.1789,901,66.258,38406.0057,0
20675,2025-04-11 08:35:00,579.65,579.8,579.56,579.66,89.018,2025-04-11 08:35:59.999,51599.09786,503,56.864,32960.6734,0
20676,2025-04-11 08:36:00,579.66,580.02,579.66,580.01,93.896,2025-04-11 08:36:59.999,54449.99189,453,75.423,43736.84402,0
20677,2025-04-11 08:37:00,580.02,580.47,580.01,580.47,108.386,2025-04-11 08:37:59.999,62894.61568,348,66.173,38400.12007,0
20678,2025-04-11 08:38:00,580.47,580.8,580.46,580.69,136.558,2025-04-11 08:38:59.999,79290.07388,433,83.386,48415.04394,0
20679,2025-04-11 08:39:00,580.7,581.4,580.69,580.87,321.691,2025-04-11 08:39:59.999,186936.20381,1148,229.289,133234.99339,0
20680,2025-04-11 08:40:00,580.88,581.0,580.4,580.41,210.152,2025-04-11 08:40:59.999,122042.24737,715,24.629,14301.23695,0
20681,2025-04-11 08:41:00,580.41,580.59,580.17,580.18,82.483,2025-04-11 08:41:59.999,47871.99531,627,22.116,12837.00676,0
20682,2025-04-11 08:42:00,580.17,580.4,580.13,580.35,53.799,2025-04-11 08:42:59.999,31217.54157,322,39.915,23161.12024,0
20683,2025-04-11 08:43:00,580.36,580.36,579.8,579.81,100.517,2025-04-11 08:43:59.999,58305.93638,579,28.671,16632.63882,0
20684,2025-04-11 08:44:00,579.81,580.07,579.68,579.84,76.781,2025-04-11 08:44:59.999,44525.22173,559,29.802,17281.73436,0
20685,2025-04-11 08:45:00,579.85,580.1,579.84,579.91,120.103,2025-04-11 08:45:59.999,69655.21077,556,76.106,44138.31125,0
20686,2025-04-11 08:46:00,579.91,579.96,579.6,579.69,131.702,2025-04-11 08:46:59.999,76358.15522,580,55.106,31949.65404,0
20687,2025-04-11 08:47:00,579.68,580.07,579.68,579.96,438.891,2025-04-11 08:47:59.999,254504.8263,688,345.037,200075.92892,0
20688,2025-04-11 08:48:00,579.96,580.1,579.64,579.65,131.778,2025-04-11 08:48:59.999,76412.83603,676,91.171,52866.30772,0
20689,2025-04-11 08:49:00,579.65,579.66,579.34,579.49,247.116,2025-04-11 08:49:59.999,143197.28413,641,70.758,41002.05149,0
20690,2025-04-11 08:50:00,579.5,579.73,579.5,579.72,80.461,2025-04-11 08:50:59.999,46638.38781,490,65.283,37840.31289,0
20691,2025-04-11 08:51:00,579.72,579.72,579.41,579.48,67.336,2025-04-11 08:51:59.999,39017.45848,249,54.635,31656.92893,0
20692,2025-04-11 08:52:00,579.49,579.7,579.48,579.63,63.147,2025-04-11 08:52:59.999,36598.25786,411,36.624,21226.61989,0
20693,2025-04-11 08:53:00,579.63,579.63,579.43,579.47,56.071,2025-04-11 08:53:59.999,32492.80125,403,34.404,19936.59416,0
20694,2025-04-11 08:54:00,579.47,579.67,579.46,579.55,66.741,2025-04-11 08:54:59.999,38680.44336,390,40.845,23672.8547,0
20695,2025-04-11 08:55:00,579.54,579.55,579.33,579.4,47.648,2025-04-11 08:55:59.999,27608.87572,393,15.647,9066.59146,0
20696,2025-04-11 08:56:00,579.4,579.5,579.35,579.35,31.193,2025-04-11 08:56:59.999,18074.52787,276,20.587,11929.05668,0
20697,2025-04-11 08:57:00,579.36,579.6,579.34,579.6,64.913,2025-04-11 08:57:59.999,37609.22774,279,59.313,34364.37481,0
20698,2025-04-11 08:58:00,579.6,579.78,579.59,579.74,29.417,2025-04-11 08:58:59.999,17052.86609,342,11.354,6581.67013,0
20699,2025-04-11 08:59:00,579.74,580.09,579.73,580.03,89.162,2025-04-11 08:59:59.999,51711.7817,481,32.174,18659.10227,0
20700,2025-04-11 09:00:00,580.03,580.5,580.02,580.5,81.854,2025-04-11 09:00:59.999,47497.48414,577,65.874,38225.02319,0
20701,2025-04-11 09:01:00,580.5,580.5,580.33,580.4,62.09,2025-04-11 09:01:59.999,36039.74069,255,43.481,25237.77795,0
20702,2025-04-11 09:02:00,580.4,580.6,580.03,580.03,61.041,2025-04-11 09:02:59.999,35423.85715,520,29.108,16893.59661,0
20703,2025-04-11 09:03:00,580.03,580.07,579.81,579.87,122.036,2025-04-11 09:03:59.999,70779.8107,448,20.653,11976.31383,0
20704,2025-04-11 09:04:00,579.87,579.9,579.7,579.9,67.191,2025-04-11 09:04:59.999,38958.88011,359,47.003,27254.05725,0
20705,2025-04-11 09:05:00,579.9,579.97,579.7,579.96,50.248,2025-04-11 09:05:59.999,29137.50378,360,30.322,17582.40216,0
20706,2025-04-11 09:06:00,579.96,579.96,579.7,579.84,45.98,2025-04-11 09:06:59.999,26661.22832,398,26.438,15330.10363,0
20707,2025-04-11 09:07:00,579.84,579.84,579.43,579.73,50.955,2025-04-11 09:07:59.999,29533.36158,530,27.839,16135.37519,0
20708,2025-04-11 09:08:00,579.72,580.06,579.7,579.83,107.605,2025-04-11 09:08:59.999,62399.43829,498,56.668,32861.31418,0
20709,2025-04-11 09:09:00,579.84,580.0,579.8,579.8,68.526,2025-04-11 09:09:59.999,39735.88872,347,46.892,27189.94207,0
20710,2025-04-11 09:10:00,579.8,579.8,579.43,579.45,27.917,2025-04-11 09:10:59.999,16179.37563,481,12.13,7030.27668,0
20711,2025-04-11 09:11:00,579.46,579.67,579.44,579.67,41.666,2025-04-11 09:11:59.999,24148.30286,354,22.651,13127.85067,0
20712,2025-04-11 09:12:00,579.66,579.77,579.66,579.76,27.426,2025-04-11 09:12:59.999,15898.67463,195,16.495,9561.96761,0
20713,2025-04-11 09:13:00,579.76,580.05,579.76,579.92,196.731,2025-04-11 09:13:59.999,114094.13528,483,88.091,51086.65063,0
20714,2025-04-11 09:14:00,579.91,580.05,579.9,580.04,32.48,2025-04-11 09:14:59.999,18836.34735,240,24.696,14322.34601,0
20715,2025-04-11 09:15:00,580.04,580.41,580.04,580.41,56.197,2025-04-11 09:15:59.999,32611.06731,315,38.579,22387.4196,0
20716,2025-04-11 09:16:00,580.41,580.41,579.9,579.99,68.228,2025-04-11 09:16:59.999,39591.47357,415,10.154,5889.24367,0
20717,2025-04-11 09:17:00,579.99,580.3,579.99,580.3,36.364,2025-04-11 09:17:59.999,21098.3103,344,20.896,12123.78891,0
20718,2025-04-11 09:18:00,580.29,580.62,580.29,580.47,77.71,2025-04-11 09:18:59.999,45112.10972,415,46.581,27041.20984,0
20719,2025-04-11 09:19:00,580.47,580.47,580.25,580.39,39.546,2025-04-11 09:19:59.999,22952.13464,267,11.207,6504.1064,0
20720,2025-04-11 09:20:00,580.38,580.47,580.2,580.21,71.735,2025-04-11 09:20:59.999,41629.92597,445,20.94,12152.8174,0
20721,2025-04-11 09:21:00,580.21,580.3,580.0,580.07,27.597,2025-04-11 09:21:59.999,16010.20866,272,13.157,7632.30751,0
20722,2025-04-11 09:22:00,580.06,580.15,579.8,580.1,65.87,2025-04-11 09:22:59.999,38207.70573,392,42.363,24573.51311,0
20723,2025-04-11 09:23:00,580.09,580.54,580.09,580.37,100.33,2025-04-11 09:23:59.999,58227.93317,548,68.801,39929.61056,0
20724,2025-04-11 09:24:00,580.38,580.39,580.29,580.33,68.45,2025-04-11 09:24:59.999,39726.036,308,27.583,16008.35706,0
20725,2025-04-11 09:25:00,580.33,580.9,580.33,580.89,77.047,2025-04-11 09:25:59.999,44738.28161,379,56.302,32693.32644,0
20726,2025-04-11 09:26:00,580.89,580.9,580.76,580.9,29.761,2025-04-11 09:26:59.999,17286.54299,240,8.966,5207.61727,0
20727,2025-04-11 09:27:00,580.9,581.66,580.89,581.37,164.691,2025-04-11 09:27:59.999,95738.69044,845,137.814,80111.83657,0
20728,2025-04-11 09:28:00,581.36,581.46,581.31,581.42,147.217,2025-04-11 09:28:59.999,85590.21959,423,109.446,63630.74552,0
20729,2025-04-11 09:29:00,581.41,581.61,581.28,581.56,96.9,2025-04-11 09:29:59.999,56340.0717,434,45.19,26272.88352,0
20730,2025-04-11 09:30:00,581.56,581.73,581.42,581.42,70.03,2025-04-11 09:30:59.999,40728.77487,591,39.693,23085.63488,0
20731,2025-04-11 09:31:00,581.42,581.85,581.31,581.85,104.793,2025-04-11 09:31:59.999,60951.62906,348,89.673,52157.97137,0
20732,2025-04-11 09:32:00,581.85,581.85,581.56,581.66,84.559,2025-04-11 09:32:59.999,49188.48287,432,40.452,23530.03457,0
20733,2025-04-11 09:33:00,581.65,581.91,581.64,581.86,54.971,2025-04-11 09:33:59.999,31980.91037,327,37.235,21662.19483,0
20734,2025-04-11 09:34:00,581.86,582.12,581.85,582.12,103.256,2025-04-11 09:34:59.999,60094.07327,449,85.563,49796.87082,0
20735,2025-04-11 09:35:00,582.13,582.14,581.51,581.95,196.416,2025-04-11 09:35:59.999,114273.77485,712,74.006,43050.54086,0
20736,2025-04-11 09:36:00,581.94,582.15,581.7,582.15,103.482,2025-04-11 09:36:59.999,60215.33122,549,69.574,40485.20684,0
20737,2025-04-11 09:37:00,582.15,582.33,582.1,582.27,128.906,2025-04-11 09:37:59.999,75054.81341,606,91.203,53101.38463,0
20738,2025-04-11 09:38:00,582.26,582.34,582.22,582.26,69.411,2025-04-11 09:38:59.999,40417.92151,328,50.22,29243.10066,0
20739,2025-04-11 09:39:00,582.26,582.36,582.15,582.31,94.171,2025-04-11 09:39:59.999,54834.32845,486,68.787,40053.99526,0
20740,2025-04-11 09:40:00,582.3,582.39,582.2,582.35,61.558,2025-04-11 09:40:59.999,35847.22631,499,22.309,12991.03,0
20741,2025-04-11 09:41:00,582.35,582.36,581.71,581.76,95.193,2025-04-11 09:41:59.999,55400.44614,499,8.364,4867.63209,0
20742,2025-04-11 09:42:00,581.77,581.97,581.73,581.73,48.887,2025-04-11 09:42:59.999,28444.47792,364,23.012,13389.64609,0
20743,2025-04-11 09:43:00,581.74,581.74,581.5,581.56,97.129,2025-04-11 09:43:59.999,56490.01597,356,59.716,34731.37258,0
20744,2025-04-11 09:44:00,581.56,581.75,581.55,581.63,76.75,2025-04-11 09:44:59.999,44641.94149,388,55.321,32177.44773,0
20745,2025-04-11 09:45:00,581.64,581.68,581.45,581.68,67.879,2025-04-11 09:45:59.999,39474.72522,449,37.13,21592.6162,0
20746,2025-04-11 09:46:00,581.67,581.85,581.43,581.43,84.948,2025-04-11 09:46:59.999,49416.23484,657,24.529,14268.43926,0
20747,2025-04-11 09:47:00,581.44,581.59,581.4,581.4,43.759,2025-04-11 09:47:59.999,25445.25836,402,20.98,12199.86698,0
20748,2025-04-11 09:48:00,581.4,581.65,581.4,581.56,108.033,2025-04-11 09:48:59.999,62827.25203,383,20.175,11732.61513,0
20749,2025-04-11 09:49:00,581.56,581.84,581.53,581.75,159.233,2025-04-11 09:49:59.999,92629.92066,606,62.545,36381.30495,0
20750,2025-04-11 09:50:00,581.75,581.9,581.7,581.71,57.881,2025-04-11 09:50:59.999,33671.25359,432,44.617,25954.90955,0
20751,2025-04-11 09:51:00,581.71,581.81,581.44,581.78,110.897,2025-04-11 09:51:59.999,64507.88481,633,38.24,22239.91939,0
20752,2025-04-11 09:52:00,581.79,582.25,581.78,582.25,87.073,2025-04-11 09:52:59.999,50676.85017,447,73.136,42565.38377,0
20753,2025-04-11 09:53:00,582.25,582.4,582.24,582.3,439.45,2025-04-11 09:53:59.999,255893.15998,347,12.338,7184.46404,0
20754,2025-04-11 09:54:00,582.3,582.3,582.11,582.18,368.549,2025-04-11 09:54:59.999,214574.42683,587,56.165,32696.51448,0
20755,2025-04-11 09:55:00,582.18,582.69,582.18,582.64,221.545,2025-04-11 09:55:59.999,129052.5778,628,203.867,118757.42609,0
20756,2025-04-11 09:56:00,582.65,582.7,582.53,582.65,115.697,2025-04-11 09:56:59.999,67406.5002,425,84.95,49491.59134,0
20757,2025-04-11 09:57:00,582.65,582.75,582.5,582.71,58.335,2025-04-11 09:57:59.999,33991.14214,440,36.302,21153.08552,0
20758,2025-04-11 09:58:00,582.7,582.9,582.67,582.89,85.77,2025-04-11 09:58:59.999,49982.36046,336,68.475,39902.26534,0
20759,2025-04-11 09:59:00,582.9,582.99,582.89,582.99,40.826,2025-04-11 09:59:59.999,23798.87182,236,21.71,12655.58436,0
20760,2025-04-11 10:00:00,582.99,583.18,582.5,582.5,255.509,2025-04-11 10:00:59.999,148960.31404,811,187.988,109602.95532,0
20761,2025-04-11 10:01:00,582.51,582.51,582.39,582.5,99.365,2025-04-11 10:01:59.999,57873.13012,427,60.694,35349.61785,0
20762,2025-04-11 10:02:00,582.51,582.51,582.18,582.18,127.894,2025-04-11 10:02:59.999,74477.0037,429,43.997,25621.31995,0
20763,2025-04-11 10:03:00,582.19,582.3,582.15,582.15,30.618,2025-04-11 10:03:59.999,17826.3126,317,13.108,7631.94528,0
20764,2025-04-11 10:04:00,582.16,582.54,582.15,582.16,72.705,2025-04-11 10:04:59.999,42342.05178,620,46.383,27014.59972,0
20765,2025-04-11 10:05:00,582.16,582.16,581.79,581.9,122.862,2025-04-11 10:05:59.999,71485.36678,479,34.908,20311.68221,0
20766,2025-04-11 10:06:00,581.9,582.3,581.9,582.29,123.567,2025-04-11 10:06:59.999,71931.76309,470,115.991,67521.71529,0
20767,2025-04-11 10:07:00,582.3,582.57,582.28,582.54,201.28,2025-04-11 10:07:59.999,117224.07245,602,135.673,79012.41057,0
20768,2025-04-11 10:08:00,582.55,582.97,582.54,582.96,166.092,2025-04-11 10:08:59.999,96792.94221,601,109.367,63735.97121,0
20769,2025-04-11 10:09:00,582.97,582.97,582.4,582.4,110.642,2025-04-11 10:09:59.999,64466.80927,538,40.163,23396.18719,0
20770,2025-04-11 10:10:00,582.41,582.59,582.27,582.54,129.101,2025-04-11 10:10:59.999,75189.48656,693,55.375,32250.27883,0
20771,2025-04-11 10:11:00,582.54,582.62,582.25,582.26,35.113,2025-04-11 10:11:59.999,20451.48208,392,8.828,5142.09608,0
20772,2025-04-11 10:12:00,582.26,582.39,582.0,582.35,150.891,2025-04-11 10:12:59.999,87844.82564,569,83.674,48713.13503,0
20773,2025-04-11 10:13:00,582.34,582.37,582.13,582.25,59.624,2025-04-11 10:13:59.999,34714.30469,439,30.588,17808.92791,0
20774,2025-04-11 10:14:00,582.25,582.59,582.25,582.49,49.135,2025-04-11 10:14:59.999,28618.96751,420,32.164,18734.11948,0
20775,2025-04-11 10:15:00,582.48,582.6,582.37,582.47,48.592,2025-04-11 10:15:59.999,28304.35505,372,23.161,13491.13167,0
20776,2025-04-11 10:16:00,582.48,582.74,582.39,582.69,71.633,2025-04-11 10:16:59.999,41735.7551,253,37.425,21806.39921,0
20777,2025-04-11 10:17:00,582.7,582.88,582.65,582.88,91.849,2025-04-11 10:17:59.999,53519.97761,353,34.012,19819.30576,0
20778,2025-04-11 10:18:00,582.87,583.09,582.87,583.08,167.339,2025-04-11 10:18:59.999,97561.67955,445,132.398,77189.09074,0
20779,2025-04-11 10:19:00,583.07,583.47,583.03,583.46,254.913,2025-04-11 10:19:59.999,148687.37218,997,155.12,90478.76274,0
20780,2025-04-11 10:20:00,583.47,583.9,583.46,583.89,171.036,2025-04-11 10:20:59.999,99826.38268,722,158.295,92388.79895,0
20781,2025-04-11 10:21:00,583.89,583.9,583.61,583.62,116.545,2025-04-11 10:21:59.999,68035.13522,530,42.948,25068.03561,0
20782,2025-04-11 10:22:00,583.61,583.75,583.3,583.31,99.531,2025-04-11 10:22:59.999,58082.51775,527,47.112,27496.08545,0
20783,2025-04-11 10:23:00,583.3,583.7,583.3,583.51,78.96,2025-04-11 10:23:59.999,46078.84253,463,38.864,22678.01516,0
20784,2025-04-11 10:24:00,583.51,583.69,583.5,583.66,67.812,2025-04-11 10:24:59.999,39575.13652,236,60.856,35515.62496,0
20785,2025-04-11 10:25:00,583.66,583.75,583.49,583.49,131.887,2025-04-11 10:25:59.999,76969.39266,551,50.979,29751.43447,0
20786,2025-04-11 10:26:00,583.49,583.5,583.28,583.49,54.638,2025-04-11 10:26:59.999,31874.766,327,33.243,19393.18876,0
20787,2025-04-11 10:27:00,583.49,583.6,583.44,583.6,37.93,2025-04-11 10:27:59.999,22132.10973,212,23.672,13812.78981,0
20788,2025-04-11 10:28:00,583.59,583.82,583.59,583.82,106.825,2025-04-11 10:28:59.999,62354.17002,474,87.634,51152.89136,0
20789,2025-04-11 10:29:00,583.82,583.83,583.75,583.76,59.649,2025-04-11 10:29:59.999,34822.64524,293,24.303,14188.1067,0
20790,2025-04-11 10:30:00,583.76,583.78,583.6,583.61,275.265,2025-04-11 10:30:59.999,160683.69533,496,79.143,46198.7309,0
20791,2025-04-11 10:31:00,583.61,583.62,583.5,583.5,51.472,2025-04-11 10:31:59.999,30037.33091,351,29.285,17089.10055,0
20792,2025-04-11 10:32:00,583.51,583.6,583.37,583.59,62.681,2025-04-11 10:32:59.999,36573.21036,341,48.125,28080.34575,0
20793,2025-04-11 10:33:00,583.6,584.43,583.59,584.31,325.168,2025-04-11 10:33:59.999,189915.63972,866,278.656,162736.40626,0
20794,2025-04-11 10:34:00,584.31,584.56,584.25,584.42,274.308,2025-04-11 10:34:59.999,160309.07648,848,150.883,88174.18056,0
20795,2025-04-11 10:35:00,584.42,584.95,584.41,584.63,372.361,2025-04-11 10:35:59.999,217722.41678,1190,223.025,130404.28505,0
20796,2025-04-11 10:36:00,584.64,584.73,584.53,584.58,121.035,2025-04-11 10:36:59.999,70758.98437,615,91.368,53414.06651,0
20797,2025-04-11 10:37:00,584.57,584.65,584.48,584.5,79.653,2025-04-11 10:37:59.999,46561.73598,425,26.751,15637.50568,0
20798,2025-04-11 10:38:00,584.5,584.56,584.44,584.44,64.412,2025-04-11 10:38:59.999,37648.65615,326,15.264,8921.62394,0
20799,2025-04-11 10:39:00,584.45,584.45,584.2,584.25,121.615,2025-04-11 10:39:59.999,71058.15961,413,59.437,34724.71489,0
20800,2025-04-11 10:40:00,584.26,584.55,584.25,584.48,190.053,2025-04-11 10:40:59.999,111069.4505,730,144.553,84475.54901,0
20801,2025-04-11 10:41:00,584.49,584.8,584.49,584.69,118.081,2025-04-11 10:41:59.999,69045.44572,487,48.979,28637.38407,0
20802,2025-04-11 10:42:00,584.69,584.9,584.61,584.87,137.932,2025-04-11 10:42:59.999,80653.81974,476,74.135,43347.28308,0
20803,2025-04-11 10:43:00,584.88,584.88,584.71,584.86,101.699,2025-04-11 10:43:59.999,59469.27271,396,74.948,43824.90958,0
20804,2025-04-11 10:44:00,584.86,584.86,584.63,584.75,58.587,2025-04-11 10:44:59.999,34258.44694,299,27.644,16164.79057,0
20805,2025-04-11 10:45:00,584.75,584.9,584.56,584.57,169.731,2025-04-11 10:45:59.999,99249.91734,757,101.965,59625.06007,0
20806,2025-04-11 10:46:00,584.57,584.78,584.52,584.52,152.444,2025-04-11 10:46:59.999,89125.37243,621,106.961,62533.82776,0
20807,2025-04-11 10:47:00,584.53,584.76,584.5,584.51,78.302,2025-04-11 10:47:59.999,45776.76112,486,41.397,24202.0019,0
20808,2025-04-11 10:48:00,584.51,584.96,584.5,584.95,104.977,2025-04-11 10:48:59.999,61391.71669,488,91.735,53647.42997,0
20809,2025-04-11 10:49:00,584.96,584.98,584.51,584.51,645.139,2025-04-11 10:49:59.999,377357.70478,489,165.563,96839.89627,0
20810,2025-04-11 10:50:00,584.52,584.57,584.3,584.31,208.849,2025-04-11 10:50:59.999,122075.7671,394,21.478,12554.10636,0
20811,2025-04-11 10:51:00,584.31,584.31,584.15,584.25,117.109,2025-04-11 10:51:59.999,68415.74087,395,74.906,43758.88109,0
20812,2025-04-11 10:52:00,584.26,584.42,584.25,584.42,59.732,2025-04-11 10:52:59.999,34902.88885,287,17.09,9986.34184,0
20813,2025-04-11 10:53:00,584.42,584.52,584.33,584.44,85.221,2025-04-11 10:53:59.999,49807.05545,414,33.969,19852.86748,0
20814,2025-04-11 10:54:00,584.44,584.55,584.4,584.55,38.699,2025-04-11 10:54:59.999,22616.7714,278,10.047,5871.8739,0
20815,2025-04-11 10:55:00,584.55,584.76,584.55,584.75,74.694,2025-04-11 10:55:59.999,43675.32502,337,63.185,36945.6682,0
20816,2025-04-11 10:56:00,584.76,584.77,584.75,584.77,23.656,2025-04-11 10:56:59.999,13833.02502,164,8.486,4962.30218,0
20817,2025-04-11 10:57:00,584.77,584.77,584.6,584.61,79.873,2025-04-11 10:57:59.999,46701.86774,355,53.212,31113.00312,0
20818,2025-04-11 10:58:00,584.6,584.6,584.4,584.41,49.552,2025-04-11 10:58:59.999,28962.75578,334,17.541,10252.34145,0
20819,2025-04-11 10:59:00,584.41,584.67,584.4,584.67,186.04,2025-04-11 10:59:59.999,108736.63452,326,174.551,102022.41222,0
20820,2025-04-11 11:00:00,584.66,584.75,584.59,584.62,78.382,2025-04-11 11:00:59.999,45826.37173,625,38.579,22554.94556,0
20821,2025-04-11 11:01:00,584.62,584.62,584.41,584.44,60.736,2025-04-11 11:01:59.999,35498.61446,361,38.827,22692.23393,0
20822,2025-04-11 11:02:00,584.45,584.45,584.07,584.08,247.955,2025-04-11 11:02:59.999,144859.05851,596,124.248,72585.22959,0
20823,2025-04-11 11:03:00,584.08,584.25,584.07,584.25,175.325,2025-04-11 11:03:59.999,102415.94158,324,123.551,72172.16273,0
20824,2025-04-11 11:04:00,584.25,584.45,584.24,584.45,83.836,2025-04-11 11:04:59.999,48987.6724,385,34.734,20295.34022,0
20825,2025-04-11 11:05:00,584.45,584.45,584.24,584.25,64.51,2025-04-11 11:05:59.999,37693.49184,265,48.241,28187.11075,0
20826,2025-04-11 11:06:00,584.24,584.62,584.2,584.62,67.022,2025-04-11 11:06:59.999,39167.29941,383,50.7,29630.60474,0
20827,2025-04-11 11:07:00,584.62,584.8,584.48,584.69,261.866,2025-04-11 11:07:59.999,153088.25823,622,142.594,83355.53556,0
20828,2025-04-11 11:08:00,584.68,584.71,584.66,584.71,48.212,2025-04-11 11:08:59.999,28188.45876,241,18.756,10966.29273,0
20829,2025-04-11 11:09:00,584.71,584.71,584.65,584.66,20.914,2025-04-11 11:09:59.999,12228.02666,193,13.345,7802.5896,0
20830,2025-04-11 11:10:00,584.65,584.81,584.65,584.81,76.886,2025-04-11 11:10:59.999,44958.64222,263,48.191,28179.05814,0
20831,2025-04-11 11:11:00,584.8,585.12,584.8,584.94,740.434,2025-04-11 11:11:59.999,433143.76291,853,673.208,393820.78458,0
20832,2025-04-11 11:12:00,584.94,584.94,584.82,584.82,27.872,2025-04-11 11:12:59.999,16301.70629,206,6.174,3611.14236,0
20833,2025-04-11 11:13:00,584.83,584.83,584.29,584.3,102.988,2025-04-11 11:13:59.999,60207.66721,534,11.011,6437.39437,0
20834,2025-04-11 11:14:00,584.3,584.3,583.76,583.77,248.028,2025-04-11 11:14:59.999,144855.69725,643,44.826,26179.06878,0
20835,2025-04-11 11:15:00,583.77,583.78,583.7,583.71,20.924,2025-04-11 11:15:59.999,12213.89912,243,8.623,5033.58204,0
20836,2025-04-11 11:16:00,583.7,583.77,583.38,583.39,131.615,2025-04-11 11:16:59.999,76802.32699,547,35.145,20508.68824,0
20837,2025-04-11 11:17:00,583.4,583.64,583.38,583.54,79.125,2025-04-11 11:17:59.999,46169.02731,453,59.762,34870.05305,0
20838,2025-04-11 11:18:00,583.54,583.8,583.53,583.8,21.254,2025-04-11 11:18:59.999,12405.45525,317,12.239,7143.40069,0
20839,2025-04-11 11:19:00,583.79,583.8,583.7,583.72,109.368,2025-04-11 11:19:59.999,63843.06386,248,25.938,15141.01072,0
20840,2025-04-11 11:20:00,583.72,584.2,583.72,584.2,115.512,2025-04-11 11:20:59.999,67453.80333,452,59.374,34675.92857,0
20841,2025-04-11 11:21:00,584.2,584.5,584.19,584.44,116.614,2025-04-11 11:21:59.999,68145.73984,403,44.04,25733.33055,0
20842,2025-04-11 11:22:00,584.44,584.44,583.98,584.11,150.657,2025-04-11 11:22:59.999,88004.81875,643,60.406,35283.49868,0
20843,2025-04-11 11:23:00,584.11,584.5,584.1,584.49,36.839,2025-04-11 11:23:59.999,21522.94552,366,30.861,18030.16325,0
20844,2025-04-11 11:24:00,584.5,584.5,584.23,584.29,33.479,2025-04-11 11:24:59.999,19562.28679,314,9.95,5813.44712,0
20845,2025-04-11 11:25:00,584.28,584.4,584.11,584.21,62.983,2025-04-11 11:25:59.999,36797.63523,464,9.618,5619.51302,0
20846,2025-04-11 11:26:00,584.21,584.35,584.02,584.03,208.552,2025-04-11 11:26:59.999,121848.60558,529,37.898,22140.64711,0
20847,2025-04-11 11:27:00,584.03,584.25,583.7,583.8,88.177,2025-04-11 11:27:59.999,51493.76217,705,51.981,30355.46327,0
20848,2025-04-11 11:28:00,583.79,583.97,583.68,583.87,366.75,2025-04-11 11:28:59.999,214105.37944,798,93.141,54378.00602,0
20849,2025-04-11 11:29:00,583.87,584.03,583.73,583.74,146.619,2025-04-11 11:29:59.999,85604.32207,966,74.198,43321.60964,0
20850,2025-04-11 11:30:00,583.74,584.28,583.73,584.28,174.102,2025-04-11 11:30:59.999,101687.28676,912,161.364,94247.2784,0
20851,2025-04-11 11:31:00,584.28,584.57,584.06,584.2,317.331,2025-04-11 11:31:59.999,185393.85338,999,79.86,46662.26208,0
20852,2025-04-11 11:32:00,584.21,584.21,583.63,583.63,281.142,2025-04-11 11:32:59.999,164117.71949,762,43.951,25657.85163,0
20853,2025-04-11 11:33:00,583.63,583.83,583.6,583.6,103.28,2025-04-11 11:33:59.999,60288.98763,618,57.249,33417.11545,0
20854,2025-04-11 11:34:00,583.6,584.01,583.6,584.0,50.602,2025-04-11 11:34:59.999,29541.90434,411,42.045,24545.88707,0
20855,2025-04-11 11:35:00,584.01,584.3,584.0,584.24,96.318,2025-04-11 11:35:59.999,56271.42612,319,51.985,30369.01969,0
20856,2025-04-11 11:36:00,584.24,584.24,583.86,583.86,121.689,2025-04-11 11:36:59.999,71079.81272,304,12.014,7017.28441,0
20857,2025-04-11 11:37:00,583.87,583.96,583.3,583.31,111.06,2025-04-11 11:37:59.999,64837.0306,649,18.021,10520.54315,0
20858,2025-04-11 11:38:00,583.31,583.31,582.78,582.82,216.735,2025-04-11 11:38:59.999,126358.34025,688,16.747,9761.36423,0
20859,2025-04-11 11:39:00,582.83,582.99,582.78,582.98,317.696,2025-04-11 11:39:59.999,185171.81586,421,134.472,78373.31783,0
20860,2025-04-11 11:40:00,582.99,583.2,582.87,582.88,253.758,2025-04-11 11:40:59.999,147949.94108,508,126.931,74001.87478,0
20861,2025-04-11 11:41:00,582.88,583.3,582.88,583.3,115.865,2025-04-11 11:41:59.999,67552.68279,371,50.891,29672.54908,0
20862,2025-04-11 11:42:00,583.3,583.49,583.28,583.48,62.001,2025-04-11 11:42:59.999,36168.98061,290,57.617,33611.57688,0
20863,2025-04-11 11:43:00,583.49,583.56,583.48,583.56,46.351,2025-04-11 11:43:59.999,27046.93733,207,35.692,20827.07216,0
20864,2025-04-11 11:44:00,583.56,583.6,583.39,583.39,98.418,2025-04-11 11:44:59.999,57429.70552,329,28.735,16768.48456,0
20865,2025-04-11 11:45:00,583.4,583.59,583.39,583.51,75.73,2025-04-11 11:45:59.999,44187.44763,298,34.091,19891.52838,0
20866,2025-04-11 11:46:00,583.5,583.51,583.19,583.19,83.444,2025-04-11 11:46:59.999,48680.26224,368,26.032,15186.84249,0
20867,2025-04-11 11:47:00,583.19,583.28,582.91,582.92,52.568,2025-04-11 11:47:59.999,30655.95639,343,20.166,11760.28938,0
20868,2025-04-11 11:48:00,582.92,583.09,582.86,582.88,73.255,2025-04-11 11:48:59.999,42703.11199,340,11.984,6985.58456,0
20869,2025-04-11 11:49:00,582.89,582.89,582.61,582.74,128.567,2025-04-11 11:49:59.999,74914.82889,488,39.579,23061.47599,0
20870,2025-04-11 11:50:00,582.74,582.74,582.5,582.56,85.779,2025-04-11 11:50:59.999,49977.2854,472,16.048,9349.50718,0
20871,2025-04-11 11:51:00,582.56,582.56,582.45,582.53,47.853,2025-04-11 11:51:59.999,27874.382,265,8.513,4958.87553,0
20872,2025-04-11 11:52:00,582.54,582.6,582.45,582.59,142.908,2025-04-11 11:52:59.999,83247.57216,337,14.61,8511.19381,0
20873,2025-04-11 11:53:00,582.59,582.59,582.47,582.48,46.797,2025-04-11 11:53:59.999,27260.84512,209,13.448,7834.33862,0
20874,2025-04-11 11:54:00,582.48,582.48,582.47,582.48,25.875,2025-04-11 11:54:59.999,15071.624,191,21.275,12392.262,0
20875,2025-04-11 11:55:00,582.47,582.6,582.47,582.6,33.27,2025-04-11 11:55:59.999,19380.32613,225,26.606,15498.60704,0
20876,2025-04-11 11:56:00,582.6,582.96,582.52,582.72,96.64,2025-04-11 11:56:59.999,56315.0629,565,49.874,29060.8452,0
20877,2025-04-11 11:57:00,582.72,583.13,582.72,583.13,71.987,2025-04-11 11:57:59.999,41967.34124,352,60.113,35045.0663,0
20878,2025-04-11 11:58:00,583.13,583.2,583.07,583.08,81.488,2025-04-11 11:58:59.999,47520.66663,320,31.73,18503.76556,0
20879,2025-04-11 11:59:00,583.08,583.12,583.0,583.12,81.867,2025-04-11 11:59:59.999,47732.20274,278,43.931,25613.49898,0
20880,2025-04-11 12:00:00,583.13,583.4,583.13,583.28,74.155,2025-04-11 12:00:59.999,43250.91697,667,45.503,26539.57937,0
20881,2025-04-11 12:01:00,583.28,583.28,583.11,583.26,17.356,2025-04-11 12:01:59.999,10122.12075,288,7.793,4545.06803,0
20882,2025-04-11 12:02:00,583.26,583.26,582.92,583.03,66.612,2025-04-11 12:02:59.999,38839.46343,406,10.875,6340.6234,0
20883,2025-04-11 12:03:00,583.03,583.1,582.85,583.1,158.17,2025-04-11 12:03:59.999,92197.95143,343,144.209,84059.32583,0
20884,2025-04-11 12:04:00,583.1,583.39,583.09,583.39,37.714,2025-04-11 12:04:59.999,21998.12729,303,29.694,17320.60747,0
20885,2025-04-11 12:05:00,583.39,583.57,583.32,583.33,62.199,2025-04-11 12:05:59.999,36290.26553,467,16.381,9557.79427,0
20886,2025-04-11 12:06:00,583.32,583.4,583.06,583.06,46.425,2025-04-11 12:06:59.999,27076.10923,351,13.543,7899.98999,0
20887,2025-04-11 12:07:00,583.06,583.07,582.69,582.69,69.315,2025-04-11 12:07:59.999,40400.67881,384,10.309,6009.33551,0
20888,2025-04-11 12:08:00,582.68,582.69,582.25,582.25,126.015,2025-04-11 12:08:59.999,73393.28421,490,8.978,5229.32887,0
20889,2025-04-11 12:09:00,582.25,582.26,582.13,582.14,43.653,2025-04-11 12:09:59.999,25415.63003,255,6.203,3611.61821,0
20890,2025-04-11 12:10:00,582.13,582.33,582.09,582.29,100.559,2025-04-11 12:10:59.999,58549.06084,508,26.041,15160.75989,0
20891,2025-04-11 12:11:00,582.3,582.3,581.9,582.24,108.132,2025-04-11 12:11:59.999,62947.28656,618,52.319,30456.54062,0
20892,2025-04-11 12:12:00,582.25,582.36,581.93,582.22,120.862,2025-04-11 12:12:59.999,70360.42536,510,30.328,17657.2014,0
20893,2025-04-11 12:13:00,582.23,582.23,581.97,582.04,25.37,2025-04-11 12:13:59.999,14766.3254,292,10.527,6126.91025,0
20894,2025-04-11 12:14:00,582.05,582.46,582.04,582.46,23.758,2025-04-11 12:14:59.999,13834.23261,202,16.866,9821.02655,0
20895,2025-04-11 12:15:00,582.45,582.68,582.43,582.61,59.891,2025-04-11 12:15:59.999,34887.02253,311,28.21,16433.129,0
20896,2025-04-11 12:16:00,582.61,582.8,582.6,582.78,55.49,2025-04-11 12:16:59.999,32331.12837,324,45.458,26485.6326,0
20897,2025-04-11 12:17:00,582.77,582.78,582.6,582.7,111.991,2025-04-11 12:17:59.999,65255.32532,409,71.774,41820.5704,0
20898,2025-04-11 12:18:00,582.7,582.7,582.29,582.32,93.024,2025-04-11 12:18:59.999,54189.35938,417,19.743,11499.89233,0
20899,2025-04-11 12:19:00,582.32,582.82,582.31,582.82,43.023,2025-04-11 12:19:59.999,25064.74753,327,38.036,22158.69843,0
20900,2025-04-11 12:20:00,582.81,582.84,582.8,582.82,59.379,2025-04-11 12:20:59.999,34607.20622,214,34.742,20248.27864,0
20901,2025-04-11 12:21:00,582.82,582.97,582.74,582.74,72.529,2025-04-11 12:21:59.999,42276.45601,411,40.704,23725.65823,0
20902,2025-04-11 12:22:00,582.74,582.95,582.43,582.43,186.544,2025-04-11 12:22:59.999,108715.48804,596,92.458,53890.23491,0
20903,2025-04-11 12:23:00,582.43,582.6,582.42,582.48,27.547,2025-04-11 12:23:59.999,16046.87735,264,19.297,11240.94902,0
20904,2025-04-11 12:24:00,582.48,582.56,582.45,582.55,58.638,2025-04-11 12:24:59.999,34156.52172,267,41.865,24386.03587,0
20905,2025-04-11 12:25:00,582.56,582.74,582.55,582.74,47.682,2025-04-11 12:25:59.999,27781.75812,292,39.879,23235.26582,0
20906,2025-04-11 12:26:00,582.74,582.86,582.73,582.86,39.671,2025-04-11 12:26:59.999,23118.99062,189,38.287,22312.43656,0
20907,2025-04-11 12:27:00,582.86,582.97,582.85,582.94,33.218,2025-04-11 12:27:59.999,19363.9408,226,16.518,9628.70799,0
20908,2025-04-11 12:28:00,582.95,583.0,582.85,582.99,23.857,2025-04-11 12:28:59.999,13906.54264,231,7.831,4564.8053,0
20909,2025-04-11 12:29:00,583.0,583.08,582.9,582.9,176.478,2025-04-11 12:29:59.999,102893.28258,273,53.94,31448.82092,0
20910,2025-04-11 12:30:00,582.91,584.26,582.9,583.4,1387.88,2025-04-11 12:30:59.999,809996.78449,2391,1033.922,603341.77289,0
20911,2025-04-11 12:31:00,583.42,583.74,583.12,583.22,165.563,2025-04-11 12:31:59.999,96582.58694,745,106.639,62206.55443,0
20912,2025-04-11 12:32:00,583.22,583.22,582.82,582.83,94.643,2025-04-11 12:32:59.999,55176.30477,552,55.053,32095.21702,0
20913,2025-04-11 12:33:00,582.83,582.95,582.56,582.57,99.309,2025-04-11 12:33:59.999,57873.56745,337,55.423,32300.96673,0
20914,2025-04-11 12:34:00,582.57,583.08,582.51,583.07,227.909,2025-04-11 12:34:59.999,132798.46824,583,152.849,89067.52357,0
20915,2025-04-11 12:35:00,583.08,583.6,583.08,583.31,173.255,2025-04-11 12:35:59.999,101068.28088,783,134.509,78462.40614,0
20916,2025-04-11 12:36:00,583.3,583.33,583.12,583.3,102.963,2025-04-11 12:36:59.999,60049.14736,326,66.704,38901.00555,0
20917,2025-04-11 12:37:00,583.3,583.55,583.23,583.43,56.458,2025-04-11 12:37:59.999,32935.0518,377,23.151,13504.93006,0
20918,2025-04-11 12:38:00,583.43,583.47,583.2,583.34,81.89,2025-04-11 12:38:59.999,47770.01524,388,13.847,8077.45631,0
20919,2025-04-11 12:39:00,583.34,583.34,582.93,582.94,24.869,2025-04-11 12:39:59.999,14499.99026,214,9.308,5426.76304,0
20920,2025-04-11 12:40:00,582.94,583.13,582.75,582.91,72.511,2025-04-11 12:40:59.999,42263.82765,417,49.21,28681.74156,0
20921,2025-04-11 12:41:00,582.91,582.91,582.51,582.68,46.274,2025-04-11 12:41:59.999,26962.41518,297,19.58,11408.90004,0
20922,2025-04-11 12:42:00,582.68,582.99,582.67,582.95,30.87,2025-04-11 12:42:59.999,17992.15561,330,21.883,12754.028,0
20923,2025-04-11 12:43:00,582.96,583.23,582.96,583.13,132.037,2025-04-11 12:43:59.999,76989.13057,379,69.707,40642.63499,0
20924,2025-04-11 12:44:00,583.14,583.14,582.85,582.87,112.633,2025-04-11 12:44:59.999,65662.76882,335,37.532,21876.68527,0
20925,2025-04-11 12:45:00,582.88,583.0,582.57,582.58,82.374,2025-04-11 12:45:59.999,48006.87461,404,53.438,31141.92128,0
20926,2025-04-11 12:46:00,582.57,582.8,582.57,582.79,114.592,2025-04-11 12:46:59.999,66766.63083,259,100.561,58591.86455,0
20927,2025-04-11 12:47:00,582.8,582.8,582.29,582.36,125.5,2025-04-11 12:47:59.999,73114.33531,502,23.201,13512.42488,0
20928,2025-04-11 12:48:00,582.36,582.48,582.3,582.48,62.318,2025-04-11 12:48:59.999,36292.61169,300,52.033,30303.11745,0
20929,2025-04-11 12:49:00,582.48,582.57,582.33,582.33,48.545,2025-04-11 12:49:59.999,28275.95607,332,30.739,17905.07781,0
20930,2025-04-11 12:50:00,582.33,582.37,581.9,582.37,172.017,2025-04-11 12:50:59.999,100143.83912,610,110.688,64444.70809,0
20931,2025-04-11 12:51:00,582.36,582.36,582.06,582.22,84.621,2025-04-11 12:51:59.999,49264.46905,402,49.42,28768.20837,0
20932,2025-04-11 12:52:00,582.21,582.21,581.92,581.92,62.232,2025-04-11 12:52:59.999,36219.55957,217,15.103,8789.23191,0
20933,2025-04-11 12:53:00,581.93,582.0,581.82,581.99,77.259,2025-04-11 12:53:59.999,44957.1639,306,54.865,31926.26377,0
20934,2025-04-11 12:54:00,581.99,582.0,581.8,581.96,86.544,2025-04-11 12:54:59.999,50358.0419,366,49.134,28588.97459,0
20935,2025-04-11 12:55:00,581.96,582.05,581.83,581.95,49.154,2025-04-11 12:55:59.999,28604.76604,331,20.691,12041.56649,0
20936,2025-04-11 12:56:00,581.94,581.98,581.8,581.83,113.725,2025-04-11 12:56:59.999,66174.14986,350,69.997,40728.6614,0
20937,2025-04-11 12:57:00,581.83,582.08,581.81,581.97,85.362,2025-04-11 12:57:59.999,49677.53274,334,37.93,22070.28449,0
20938,2025-04-11 12:58:00,581.98,582.02,581.94,581.95,29.261,2025-04-11 12:58:59.999,17028.91903,244,11.552,6722.99302,0
20939,2025-04-11 12:59:00,581.94,582.17,581.94,582.17,190.168,2025-04-11 12:59:59.999,110689.4824,259,176.383,102666.57904,0
20940,2025-04-11 13:00:00,582.16,582.19,581.9,581.93,143.8,2025-04-11 13:00:59.999,83701.98167,665,35.516,20674.58327,0
20941,2025-04-11 13:01:00,581.93,582.09,581.93,582.08,109.609,2025-04-11 13:01:59.999,63790.5786,338,83.096,48359.62179,0
20942,2025-04-11 13:02:00,582.08,582.18,581.95,581.95,49.808,2025-04-11 13:02:59.999,28990.81904,331,18.528,10784.91879,0
20943,2025-04-11 13:03:00,581.95,581.96,581.6,581.61,286.712,2025-04-11 13:03:59.999,166797.11179,593,46.061,26791.19774,0
20944,2025-04-11 13:04:00,581.6,581.6,581.32,581.33,40.538,2025-04-11 13:04:59.999,23569.96638,382,8.586,4991.87434,0
20945,2025-04-11 13:05:00,581.33,581.89,581.23,581.88,152.291,2025-04-11 13:05:59.999,88539.47494,555,137.053,79681.21467,0
20946,2025-04-11 13:06:00,581.89,582.18,581.88,581.88,85.825,2025-04-11 13:06:59.999,49952.34813,605,31.19,18151.70045,0
20947,2025-04-11 13:07:00,581.89,581.95,581.62,581.62,156.904,2025-04-11 13:07:59.999,91292.53326,406,18.03,10489.49196,0
20948,2025-04-11 13:08:00,581.63,581.65,581.34,581.35,156.024,2025-04-11 13:08:59.999,90739.50778,379,84.047,48879.46218,0
20949,2025-04-11 13:09:00,581.35,581.67,581.31,581.42,282.611,2025-04-11 13:09:59.999,164324.12835,548,240.79,140004.31449,0
20950,2025-04-11 13:10:00,581.41,581.51,581.28,581.36,122.187,2025-04-11 13:10:59.999,71033.62721,393,52.457,30495.08942,0
20951,2025-04-11 13:11:00,581.35,581.53,581.22,581.46,103.694,2025-04-11 13:11:59.999,60278.99791,404,77.237,44898.2433,0
20952,2025-04-11 13:12:00,581.47,581.6,581.41,581.6,147.505,2025-04-11 13:12:59.999,85774.17799,420,98.939,57531.07312,0
20953,2025-04-11 13:13:00,581.59,581.7,581.16,581.42,409.882,2025-04-11 13:13:59.999,238285.30103,620,75.687,44003.33431,0
20954,2025-04-11 13:14:00,581.42,581.82,581.42,581.65,93.961,2025-04-11 13:14:59.999,54647.17335,498,71.437,41547.46033,0
20955,2025-04-11 13:15:00,581.64,581.85,581.63,581.84,40.204,2025-04-11 13:15:59.999,23388.59057,322,25.708,14956.05627,0
20956,2025-04-11 13:16:00,581.85,581.85,581.3,581.39,82.499,2025-04-11 13:16:59.999,47981.90066,597,17.482,10167.41191,0
20957,2025-04-11 13:17:00,581.39,581.67,581.34,581.67,133.879,2025-04-11 13:17:59.999,77850.1251,502,65.013,37802.92951,0
20958,2025-04-11 13:18:00,581.67,581.67,581.21,581.21,67.967,2025-04-11 13:18:59.999,39513.1068,389,18.21,10586.79359,0
20959,2025-04-11 13:19:00,581.21,581.3,581.21,581.28,61.05,2025-04-11 13:19:59.999,35485.69254,273,23.614,13725.727,0
20960,2025-04-11 13:20:00,581.29,581.65,581.28,581.53,76.146,2025-04-11 13:20:59.999,44275.03338,381,62.707,36459.87688,0
20961,2025-04-11 13:21:00,581.53,581.8,581.4,581.8,55.102,2025-04-11 13:21:59.999,32045.12748,416,38.677,22493.06663,0
20962,2025-04-11 13:22:00,581.79,581.82,581.7,581.79,36.582,2025-04-11 13:22:59.999,21282.56888,264,12.214,7105.84956,0
20963,2025-04-11 13:23:00,581.8,582.1,581.79,582.1,35.549,2025-04-11 13:23:59.999,20685.35953,310,25.666,14935.17759,0
20964,2025-04-11 13:24:00,582.09,582.31,582.09,582.13,62.333,2025-04-11 13:24:59.999,36289.75149,383,30.927,18005.881,0
20965,2025-04-11 13:25:00,582.12,582.22,582.0,582.18,48.517,2025-04-11 13:25:59.999,28241.7433,343,22.141,12888.23777,0
20966,2025-04-11 13:26:00,582.18,582.42,582.1,582.1,100.965,2025-04-11 13:26:59.999,58794.28962,476,82.846,48243.11236,0
20967,2025-04-11 13:27:00,582.11,582.11,581.82,581.83,45.442,2025-04-11 13:27:59.999,26445.50634,345,24.794,14428.68853,0
20968,2025-04-11 13:28:00,581.82,581.95,581.82,581.89,61.03,2025-04-11 13:28:59.999,35511.84923,282,33.672,19593.3323,0
20969,2025-04-11 13:29:00,581.88,582.17,581.88,582.06,60.941,2025-04-11 13:29:59.999,35468.49349,414,45.084,26238.8539,0
20970,2025-04-11 13:30:00,582.07,582.26,581.9,582.1,141.911,2025-04-11 13:30:59.999,82605.8985,713,111.132,64688.55812,0
20971,2025-04-11 13:31:00,582.09,582.2,581.31,581.37,99.791,2025-04-11 13:31:59.999,58051.7482,493,31.228,18166.61473,0
20972,2025-04-11 13:32:00,581.37,581.53,581.0,581.13,138.211,2025-04-11 13:32:59.999,80332.02098,677,56.832,33036.03992,0
20973,2025-04-11 13:33:00,581.13,581.89,581.01,581.88,79.624,2025-04-11 13:33:59.999,46288.05065,629,64.368,37421.54161,0
20974,2025-04-11 13:34:00,581.89,582.8,581.87,582.8,206.506,2025-04-11 13:34:59.999,120213.5481,778,199.552,116163.82737,0
20975,2025-04-11 13:35:00,582.8,583.97,582.79,583.71,544.709,2025-04-11 13:35:59.999,317847.65828,1510,470.618,274610.05316,0
20976,2025-04-11 13:36:00,583.71,584.07,583.43,583.99,281.422,2025-04-11 13:36:59.999,164313.38034,1180,167.643,97881.84522,0
20977,2025-04-11 13:37:00,583.99,584.3,583.85,584.16,335.794,2025-04-11 13:37:59.999,196138.23513,1076,188.254,109959.48496,0
20978,2025-04-11 13:38:00,584.15,584.3,583.81,584.3,121.796,2025-04-11 13:38:59.999,71127.8259,733,60.6,35391.61902,0
20979,2025-04-11 13:39:00,584.3,585.76,584.3,585.41,463.455,2025-04-11 13:39:59.999,271202.31729,2170,363.538,212713.81064,0
20980,2025-04-11 13:40:00,585.4,585.69,584.8,584.81,328.402,2025-04-11 13:40:59.999,192190.64474,1910,131.193,76792.12999,0
20981,2025-04-11 13:41:00,584.81,584.81,584.11,584.49,178.817,2025-04-11 13:41:59.999,104514.99644,1083,72.986,42656.8542,0
20982,2025-04-11 13:42:00,584.49,584.5,583.96,584.44,162.296,2025-04-11 13:42:59.999,94822.65887,966,94.255,55067.86589,0
20983,2025-04-11 13:43:00,584.44,585.3,584.44,584.85,128.237,2025-04-11 13:43:59.999,74996.03356,1107,70.531,41247.07984,0
20984,2025-04-11 13:44:00,584.85,584.97,584.6,584.61,146.903,2025-04-11 13:44:59.999,85903.50234,716,59.25,34647.35119,0
20985,2025-04-11 13:45:00,584.61,584.84,584.06,584.06,84.432,2025-04-11 13:45:59.999,49346.14773,759,35.255,20607.86955,0
20986,2025-04-11 13:46:00,584.07,584.99,584.07,584.71,162.131,2025-04-11 13:46:59.999,94795.02694,1169,95.015,55546.6738,0
20987,2025-04-11 13:47:00,584.71,585.46,584.7,585.36,306.859,2025-04-11 13:47:59.999,179590.62615,1006,249.909,146256.04372,0
20988,2025-04-11 13:48:00,585.36,585.89,585.36,585.61,419.468,2025-04-11 13:48:59.999,245663.62078,1232,267.273,156527.20148,0
20989,2025-04-11 13:49:00,585.6,585.6,585.13,585.31,100.256,2025-04-11 13:49:59.999,58686.66982,569,36.151,21160.44836,0
20990,2025-04-11 13:50:00,585.3,585.38,584.2,584.2,295.067,2025-04-11 13:50:59.999,172567.37205,1086,73.676,43111.56114,0
20991,2025-04-11 13:51:00,584.21,584.5,584.21,584.49,188.896,2025-04-11 13:51:59.999,110385.52553,739,98.789,57726.58777,0
20992,2025-04-11 13:52:00,584.5,585.39,584.5,585.08,112.848,2025-04-11 13:52:59.999,66025.65272,723,74.862,43798.24642,0
20993,2025-04-11 13:53:00,585.07,585.14,584.76,585.0,186.872,2025-04-11 13:53:59.999,109320.55429,781,132.96,77783.2601,0
20994,2025-04-11 13:54:00,585.01,585.93,585.01,585.44,496.229,2025-04-11 13:54:59.999,290579.99727,1112,318.153,186282.54066,0
20995,2025-04-11 13:55:00,585.43,585.43,584.91,584.95,121.98,2025-04-11 13:55:59.999,71379.24301,631,40.28,23569.20428,0
20996,2025-04-11 13:56:00,584.95,585.39,584.95,585.24,115.68,2025-04-11 13:56:59.999,67701.47011,576,59.403,34761.57571,0
20997,2025-04-11 13:57:00,585.24,585.5,585.23,585.23,47.49,2025-04-11 13:57:59.999,27797.88298,453,30.507,17856.76708,0
20998,2025-04-11 13:58:00,585.24,585.36,585.14,585.14,59.488,2025-04-11 13:58:59.999,34816.66042,394,28.065,16425.01259,0
20999,2025-04-11 13:59:00,585.14,585.39,585.14,585.17,217.487,2025-04-11 13:59:59.999,127281.39387,605,143.294,83859.18517,0
21000,2025-04-11 14:00:00,585.16,585.16,583.5,584.01,1051.737,2025-04-11 14:00:59.999,614479.60225,2824,497.368,290559.51162,0
21001,2025-04-11 14:01:00,584.01,584.69,583.37,583.51,365.54,2025-04-11 14:01:59.999,213447.88342,1222,75.181,43906.79231,0
21002,2025-04-11 14:02:00,583.51,584.4,583.3,584.11,257.571,2025-04-11 14:02:59.999,150323.82889,885,183.848,107286.0483,0
21003,2025-04-11 14:03:00,584.11,584.11,583.23,584.04,190.872,2025-04-11 14:03:59.999,111382.78909,833,73.119,42675.39595,0
21004,2025-04-11 14:04:00,584.04,584.6,584.03,584.58,178.981,2025-04-11 14:04:59.999,104568.26999,753,104.645,61139.42122,0
21005,2025-04-11 14:05:00,584.58,584.65,584.3,584.38,230.351,2025-04-11 14:05:59.999,134640.68671,983,129.151,75491.77724,0
21006,2025-04-11 14:06:00,584.38,584.4,584.0,584.27,189.519,2025-04-11 14:06:59.999,110705.41238,845,90.655,52953.47276,0
21007,2025-04-11 14:07:00,584.27,585.36,584.27,585.17,199.221,2025-04-11 14:07:59.999,116548.03485,1060,131.728,77043.66824,0
21008,2025-04-11 14:08:00,585.18,585.18,584.85,584.87,59.988,2025-04-11 14:08:59.999,35092.38869,505,33.1,19362.54372,0
21009,2025-04-11 14:09:00,584.86,585.37,584.71,585.23,154.007,2025-04-11 14:09:59.999,90091.55442,1003,105.906,61953.95988,0
21010,2025-04-11 14:10:00,585.23,585.54,585.01,585.05,116.897,2025-04-11 14:10:59.999,68417.37471,794,42.771,25032.58068,0
21011,2025-04-11 14:11:00,585.04,585.05,584.17,584.39,112.544,2025-04-11 14:11:59.999,65771.51689,719,46.805,27347.96422,0
21012,2025-04-11 14:12:00,584.39,585.41,584.0,584.61,1275.418,2025-04-11 14:12:59.999,745538.93728,1684,407.763,238415.72929,0
21013,2025-04-11 14:13:00,584.6,584.86,584.32,584.59,338.499,2025-04-11 14:13:59.999,197868.17685,1086,288.831,168833.26944,0
21014,2025-04-11 14:14:00,584.6,584.72,584.45,584.7,330.164,2025-04-11 14:14:59.999,192985.61565,579,308.082,180077.80876,0
21015,2025-04-11 14:15:00,584.69,585.3,584.69,585.16,107.04,2025-04-11 14:15:59.999,62627.9815,789,78.602,45988.83137,0
21016,2025-04-11 14:16:00,585.15,585.2,584.55,584.9,220.132,2025-04-11 14:16:59.999,128716.74242,952,201.944,118079.87478,0
21017,2025-04-11 14:17:00,584.9,585.4,584.6,584.75,1174.029,2025-04-11 14:17:59.999,686822.10459,1952,963.077,563392.42691,0
21018,2025-04-11 14:18:00,584.76,584.9,584.52,584.58,554.458,2025-04-11 14:18:59.999,324204.63364,1054,515.304,301308.20027,0
21019,2025-04-11 14:19:00,584.53,584.62,584.1,584.1,114.096,2025-04-11 14:19:59.999,66671.89849,378,30.459,17802.01143,0
21020,2025-04-11 14:20:00,584.11,584.36,583.96,584.11,173.859,2025-04-11 14:20:59.999,101551.52025,601,89.556,52308.6039,0
21021,2025-04-11 14:21:00,584.11,584.11,583.6,583.8,115.465,2025-04-11 14:21:59.999,67410.03735,679,55.551,32428.35023,0
21022,2025-04-11 14:22:00,583.8,583.8,583.11,583.25,437.17,2025-04-11 14:22:59.999,255027.93104,1071,178.088,103865.59371,0
21023,2025-04-11 14:23:00,583.26,583.42,582.61,582.88,334.287,2025-04-11 14:23:59.999,194924.67504,1206,152.537,88953.39721,0
21024,2025-04-11 14:24:00,582.89,583.29,582.64,582.87,282.367,2025-04-11 14:24:59.999,164619.59755,999,73.301,42731.05119,0
21025,2025-04-11 14:25:00,582.88,583.0,582.53,582.7,145.281,2025-04-11 14:25:59.999,84656.82706,815,72.777,42406.43944,0
21026,2025-04-11 14:26:00,582.69,582.7,582.22,582.22,144.29,2025-04-11 14:26:59.999,84041.94449,930,65.913,38392.86445,0
21027,2025-04-11 14:27:00,582.22,582.33,581.91,581.91,141.605,2025-04-11 14:27:59.999,82426.34344,781,49.008,28529.61102,0
21028,2025-04-11 14:28:00,581.9,581.91,580.29,581.06,1355.023,2025-04-11 14:28:59.999,786924.16348,1864,157.822,91695.02364,0
21029,2025-04-11 14:29:00,581.05,581.69,581.01,581.53,165.115,2025-04-11 14:29:59.999,96003.91208,1015,76.937,44729.74938,0
21030,2025-04-11 14:30:00,581.53,582.49,581.3,582.49,187.89,2025-04-11 14:30:59.999,109346.60422,1302,152.595,88811.81053,0
21031,2025-04-11 14:31:00,582.5,582.93,582.24,582.93,134.833,2025-04-11 14:31:59.999,78537.98077,930,98.225,57218.4034,0
21032,2025-04-11 14:32:00,582.93,582.93,582.6,582.61,105.884,2025-04-11 14:32:59.999,61710.83024,585,49.373,28774.9992,0
21033,2025-04-11 14:33:00,582.61,583.0,582.55,582.73,97.109,2025-04-11 14:33:59.999,56588.36733,571,48.707,28382.97762,0
21034,2025-04-11 14:34:00,582.74,582.98,582.6,582.68,65.535,2025-04-11 14:34:59.999,38192.27211,625,37.078,21607.81391,0
21035,2025-04-11 14:35:00,582.68,582.98,582.42,582.86,111.842,2025-04-11 14:35:59.999,65167.78443,659,68.19,39734.51055,0
21036,2025-04-11 14:36:00,582.86,583.0,582.76,582.96,91.755,2025-04-11 14:36:59.999,53481.24363,484,70.078,40844.88513,0
21037,2025-04-11 14:37:00,582.97,582.97,582.71,582.77,47.009,2025-04-11 14:37:59.999,27399.62154,474,14.112,8224.64804,0
21038,2025-04-11 14:38:00,582.77,582.8,582.45,582.67,119.396,2025-04-11 14:38:59.999,69566.91973,559,43.165,25148.77998,0
21039,2025-04-11 14:39:00,582.68,583.24,582.67,582.99,233.947,2025-04-11 14:39:59.999,136390.48838,892,136.581,79618.19882,0
21040,2025-04-11 14:40:00,582.99,582.99,582.5,582.7,53.678,2025-04-11 14:40:59.999,31279.41212,505,21.359,12445.13179,0
21041,2025-04-11 14:41:00,582.69,582.92,582.62,582.63,92.61,2025-04-11 14:41:59.999,53971.26519,529,39.644,23104.27385,0
21042,2025-04-11 14:42:00,582.63,582.85,582.62,582.75,33.419,2025-04-11 14:42:59.999,19475.01949,369,15.751,9178.64337,0
21043,2025-04-11 14:43:00,582.75,584.07,582.55,583.07,1122.552,2025-04-11 14:43:59.999,654685.3559,1540,852.725,497333.56248,0
21044,2025-04-11 14:44:00,583.07,583.86,583.06,583.85,122.848,2025-04-11 14:44:59.999,71684.32964,780,64.279,37508.68148,0
21045,2025-04-11 14:45:00,583.84,584.49,583.8,584.4,98.433,2025-04-11 14:45:59.999,57508.84297,932,51.304,29973.65006,0
21046,2025-04-11 14:46:00,584.41,585.2,584.41,584.5,525.753,2025-04-11 14:46:59.999,307466.71446,1429,398.373,232980.57773,0
21047,2025-04-11 14:47:00,584.51,584.88,584.43,584.58,231.027,2025-04-11 14:47:59.999,135075.60664,689,27.898,16311.00109,0
21048,2025-04-11 14:48:00,584.58,584.58,584.1,584.1,79.72,2025-04-11 14:48:59.999,46584.03184,592,8.09,4728.40458,0
21049,2025-04-11 14:49:00,584.11,584.11,583.8,583.88,126.886,2025-04-11 14:49:59.999,74088.61172,454,76.168,44475.12736,0
21050,2025-04-11 14:50:00,583.88,583.89,583.37,583.38,100.785,2025-04-11 14:50:59.999,58815.09768,448,23.122,13491.52189,0
21051,2025-04-11 14:51:00,583.38,583.5,583.2,583.48,120.872,2025-04-11 14:51:59.999,70506.67333,603,85.527,49888.66051,0
21052,2025-04-11 14:52:00,583.48,583.7,583.36,583.51,37.702,2025-04-11 14:52:59.999,21997.85264,457,25.183,14692.52602,0
21053,2025-04-11 14:53:00,583.51,583.51,583.2,583.21,42.284,2025-04-11 14:53:59.999,24666.60667,450,13.602,7934.60957,0
21054,2025-04-11 14:54:00,583.2,583.58,583.2,583.58,63.672,2025-04-11 14:54:59.999,37144.62464,353,51.216,29878.45736,0
21055,2025-04-11 14:55:00,583.58,583.6,583.43,583.46,25.075,2025-04-11 14:55:59.999,14631.9281,254,7.413,4325.41115,0
21056,2025-04-11 14:56:00,583.46,583.87,583.44,583.87,76.783,2025-04-11 14:56:59.999,44806.1675,504,58.942,34395.04568,0
21057,2025-04-11 14:57:00,583.87,584.3,583.87,584.07,64.271,2025-04-11 14:57:59.999,37541.33636,527,42.562,24859.52208,0
21058,2025-04-11 14:58:00,584.07,584.1,583.94,584.03,67.364,2025-04-11 14:58:59.999,39343.45004,349,26.061,15220.32137,0
21059,2025-04-11 14:59:00,584.03,584.04,584.0,584.02,30.047,2025-04-11 14:59:59.999,17548.23898,178,10.314,6023.60113,0
21060,2025-04-11 15:00:00,584.02,585.24,583.98,584.25,653.184,2025-04-11 15:00:59.999,382067.18627,1869,442.353,258742.37446,0
21061,2025-04-11 15:01:00,584.25,584.26,583.77,583.96,94.844,2025-04-11 15:01:59.999,55386.17535,565,32.103,18745.61602,0
21062,2025-04-11 15:02:00,583.95,584.2,583.95,584.06,50.427,2025-04-11 15:02:59.999,29454.75806,435,26.855,15685.5762,0
21063,2025-04-11 15:03:00,584.06,584.32,583.81,584.01,847.551,2025-04-11 15:03:59.999,494928.67371,1564,769.387,449280.9065,0
21064,2025-04-11 15:04:00,584.01,584.13,583.84,583.97,91.763,2025-04-11 15:04:59.999,53588.90713,608,64.376,37595.10188,0
21065,2025-04-11 15:05:00,583.98,584.0,583.56,583.7,88.898,2025-04-11 15:05:59.999,51895.44646,575,63.943,37329.44609,0
21066,2025-04-11 15:06:00,583.71,584.21,583.71,583.91,139.487,2025-04-11 15:06:59.999,81448.12005,578,103.447,60399.68745,0
21067,2025-04-11 15:07:00,583.9,583.91,583.51,583.7,119.942,2025-04-11 15:07:59.999,69996.85997,412,60.095,35069.75148,0
21068,2025-04-11 15:08:00,583.69,584.5,583.69,584.5,80.87,2025-04-11 15:08:59.999,47228.71622,601,70.823,41361.38644,0
21069,2025-04-11 15:09:00,584.5,584.68,584.49,584.51,108.588,2025-04-11 15:09:59.999,63479.81546,436,19.281,11271.23425,0
21070,2025-04-11 15:10:00,584.52,584.68,584.51,584.66,68.027,2025-04-11 15:10:59.999,39768.33836,418,20.319,11878.77452,0
21071,2025-04-11 15:11:00,584.65,584.66,584.35,584.51,102.805,2025-04-11 15:11:59.999,60086.16958,497,26.541,15511.89776,0
21072,2025-04-11 15:12:00,584.52,584.76,584.52,584.74,71.255,2025-04-11 15:12:59.999,41660.7725,510,50.559,29559.94762,0
21073,2025-04-11 15:13:00,584.74,584.75,584.42,584.45,71.558,2025-04-11 15:13:59.999,41828.65622,446,19.562,11436.21007,0
21074,2025-04-11 15:14:00,584.44,584.44,584.24,584.25,72.749,2025-04-11 15:14:59.999,42507.89314,372,14.32,8366.79435,0
21075,2025-04-11 15:15:00,584.24,584.5,584.12,584.49,75.609,2025-04-11 15:15:59.999,44172.88557,462,64.144,37474.86438,0
21076,2025-04-11 15:16:00,584.5,584.8,584.46,584.6,91.746,2025-04-11 15:16:59.999,53641.62002,623,25.994,15195.98228,0
21077,2025-04-11 15:17:00,584.61,584.64,584.42,584.64,68.602,2025-04-11 15:17:59.999,40101.46717,460,40.448,23643.50093,0
21078,2025-04-11 15:18:00,584.65,584.65,584.2,584.2,67.228,2025-04-11 15:18:59.999,39285.41071,509,24.768,14472.6129,0
21079,2025-04-11 15:19:00,584.2,584.5,584.2,584.5,73.156,2025-04-11 15:19:59.999,42748.24492,362,52.146,30470.93549,0
21080,2025-04-11 15:20:00,584.5,584.76,584.5,584.69,159.519,2025-04-11 15:20:59.999,93253.65304,591,37.589,21974.45559,0
21081,2025-04-11 15:21:00,584.69,585.15,584.58,585.06,343.848,2025-04-11 15:21:59.999,201121.16725,1096,283.14,165616.34607,0
21082,2025-04-11 15:22:00,585.06,585.12,584.9,584.98,85.273,2025-04-11 15:22:59.999,49886.85115,394,51.248,29980.27192,0
21083,2025-04-11 15:23:00,584.98,585.09,584.53,584.54,59.124,2025-04-11 15:23:59.999,34579.74027,561,22.222,12997.66129,0
21084,2025-04-11 15:24:00,584.53,584.54,584.31,584.45,129.787,2025-04-11 15:24:59.999,75852.68384,431,34.992,20449.11282,0
21085,2025-04-11 15:25:00,584.45,584.76,584.34,584.76,35.485,2025-04-11 15:25:59.999,20742.41899,366,21.241,12416.38923,0
21086,2025-04-11 15:26:00,584.76,584.79,584.42,584.42,51.12,2025-04-11 15:26:59.999,29889.01238,395,25.14,14699.66722,0
21087,2025-04-11 15:27:00,584.43,584.9,584.42,584.9,50.841,2025-04-11 15:27:59.999,29727.14148,451,35.948,21019.54695,0
21088,2025-04-11 15:28:00,584.89,585.03,584.89,585.03,30.266,2025-04-11 15:28:59.999,17704.43634,198,21.401,12519.04684,0
21089,2025-04-11 15:29:00,585.02,585.03,584.9,584.91,22.07,2025-04-11 15:29:59.999,12910.93496,217,9.945,5817.95475,0
21090,2025-04-11 15:30:00,584.91,585.24,584.82,585.24,89.123,2025-04-11 15:30:59.999,52137.51047,690,61.766,36133.41116,0
21091,2025-04-11 15:31:00,585.24,585.5,584.89,584.98,235.072,2025-04-11 15:31:59.999,137558.36532,863,178.681,104555.35476,0
21092,2025-04-11 15:32:00,584.98,585.19,584.97,585.12,176.801,2025-04-11 15:32:59.999,103440.03286,497,103.288,60431.1627,0
21093,2025-04-11 15:33:00,585.12,585.44,585.09,585.1,104.72,2025-04-11 15:33:59.999,61281.79694,560,49.774,29127.94906,0
21094,2025-04-11 15:34:00,585.1,585.2,584.89,585.19,214.097,2025-04-11 15:34:59.999,125254.49341,607,160.013,93612.61102,0
21095,2025-04-11 15:35:00,585.2,585.4,585.06,585.07,84.233,2025-04-11 15:35:59.999,49300.33857,582,26.028,15234.30485,0
21096,2025-04-11 15:36:00,585.07,585.34,585.02,585.34,63.847,2025-04-11 15:36:59.999,37359.7577,538,42.954,25135.28902,0
21097,2025-04-11 15:37:00,585.34,585.7,585.33,585.7,69.814,2025-04-11 15:37:59.999,40877.45646,450,57.208,33496.35378,0
21098,2025-04-11 15:38:00,585.7,585.7,585.42,585.58,166.977,2025-04-11 15:38:59.999,97767.55353,501,139.031,81403.62324,0
21099,2025-04-11 15:39:00,585.58,585.75,585.57,585.73,34.401,2025-04-11 15:39:59.999,20148.13709,290,29.409,17224.38547,0
21100,2025-04-11 15:40:00,585.73,585.8,585.7,585.72,227.755,2025-04-11 15:40:59.999,133398.84438,372,130.732,76572.0381,0
21101,2025-04-11 15:41:00,585.72,585.72,585.33,585.37,532.388,2025-04-11 15:41:59.999,311721.86977,589,105.741,61919.33458,0
21102,2025-04-11 15:42:00,585.37,585.5,585.36,585.5,49.828,2025-04-11 15:42:59.999,29169.80308,280,43.56,25500.25857,0
21103,2025-04-11 15:43:00,585.5,585.5,585.19,585.27,45.52,2025-04-11 15:43:59.999,26642.12356,370,22.85,13373.17031,0
21104,2025-04-11 15:44:00,585.28,585.37,585.14,585.28,329.979,2025-04-11 15:44:59.999,193135.8288,571,209.196,122437.32195,0
21105,2025-04-11 15:45:00,585.29,585.45,585.24,585.29,53.632,2025-04-11 15:45:59.999,31392.91168,393,30.964,18124.16499,0
21106,2025-04-11 15:46:00,585.28,585.29,584.94,585.04,185.382,2025-04-11 15:46:59.999,108465.43324,319,74.271,43457.33408,0
21107,2025-04-11 15:47:00,585.04,585.24,585.03,585.04,205.427,2025-04-11 15:47:59.999,120198.35001,550,63.717,37282.5832,0
21108,2025-04-11 15:48:00,585.03,585.16,585.0,585.16,74.409,2025-04-11 15:48:59.999,43535.72152,333,41.055,24020.87951,0
21109,2025-04-11 15:49:00,585.16,585.4,585.15,585.39,160.057,2025-04-11 15:49:59.999,93684.12994,440,153.148,89640.34979,0
21110,2025-04-11 15:50:00,585.4,585.4,585.03,585.03,84.387,2025-04-11 15:50:59.999,49388.20023,477,41.801,24466.51916,0
21111,2025-04-11 15:51:00,585.04,585.05,584.87,585.05,85.373,2025-04-11 15:51:59.999,49939.36284,405,54.406,31825.91397,0
21112,2025-04-11 15:52:00,585.06,585.36,585.05,585.36,46.553,2025-04-11 15:52:59.999,27243.98048,367,30.27,17714.88876,0
21113,2025-04-11 15:53:00,585.37,585.44,585.28,585.36,43.32,2025-04-11 15:53:59.999,25357.07569,359,18.055,10568.42568,0
21114,2025-04-11 15:54:00,585.36,585.36,585.24,585.36,93.306,2025-04-11 15:54:59.999,54609.52031,301,42.401,24815.4446,0
21115,2025-04-11 15:55:00,585.36,585.45,585.3,585.31,25.606,2025-04-11 15:55:59.999,14990.32393,282,15.318,8967.5061,0
21116,2025-04-11 15:56:00,585.31,585.5,585.2,585.49,41.334,2025-04-11 15:56:59.999,24195.20325,366,36.608,21429.22755,0
21117,2025-04-11 15:57:00,585.49,585.6,585.49,585.51,59.453,2025-04-11 15:57:59.999,34814.41276,283,26.947,15779.60414,0
21118,2025-04-11 15:58:00,585.51,585.51,585.37,585.38,25.903,2025-04-11 15:58:59.999,15164.29035,243,11.646,6817.95729,0
21119,2025-04-11 15:59:00,585.38,585.38,585.22,585.28,48.126,2025-04-11 15:59:59.999,28165.36809,366,24.634,14416.82334,0
21120,2025-04-11 16:00:00,585.28,585.35,585.12,585.35,136.911,2025-04-11 16:00:59.999,80120.01734,608,105.227,61577.23215,0
21121,2025-04-11 16:01:00,585.35,585.35,585.13,585.14,74.803,2025-04-11 16:01:59.999,43782.26989,350,34.468,20174.54808,0
21122,2025-04-11 16:02:00,585.14,585.14,584.91,585.01,233.949,2025-04-11 16:02:59.999,136866.95709,476,59.204,34631.29092,0
21123,2025-04-11 16:03:00,585.0,585.01,584.5,584.58,103.424,2025-04-11 16:03:59.999,60464.54924,395,60.091,35129.76482,0
21124,2025-04-11 16:04:00,584.58,584.58,584.53,584.53,127.283,2025-04-11 16:04:59.999,74403.92092,230,18.878,11034.995,0
21125,2025-04-11 16:05:00,584.54,584.61,584.53,584.61,114.873,2025-04-11 16:05:59.999,67150.63931,275,75.808,44314.84978,0
21126,2025-04-11 16:06:00,584.61,584.61,584.32,584.49,211.854,2025-04-11 16:06:59.999,123811.14808,492,147.952,86462.23713,0
21127,2025-04-11 16:07:00,584.48,584.56,584.3,584.38,141.235,2025-04-11 16:07:59.999,82540.29835,464,68.737,40167.24318,0
21128,2025-04-11 16:08:00,584.37,584.47,584.31,584.47,61.024,2025-04-11 16:08:59.999,35662.42355,297,45.835,26786.46229,0
21129,2025-04-11 16:09:00,584.47,584.47,584.02,584.03,112.039,2025-04-11 16:09:59.999,65459.17512,511,19.716,11517.60493,0
21130,2025-04-11 16:10:00,584.03,584.37,584.03,584.37,64.395,2025-04-11 16:10:59.999,37618.78357,394,59.082,34515.2398,0
21131,2025-04-11 16:11:00,584.37,584.55,584.19,584.29,164.703,2025-04-11 16:11:59.999,96247.9273,554,30.478,17809.81565,0
21132,2025-04-11 16:12:00,584.29,584.6,584.29,584.6,46.054,2025-04-11 16:12:59.999,26915.73148,414,39.48,23073.45783,0
21133,2025-04-11 16:13:00,584.6,584.67,584.4,584.41,30.642,2025-04-11 16:13:59.999,17912.70344,349,16.006,9357.21208,0
21134,2025-04-11 16:14:00,584.4,584.47,584.26,584.27,56.003,2025-04-11 16:14:59.999,32725.19851,317,40.527,23682.889,0
21135,2025-04-11 16:15:00,584.27,584.34,584.11,584.12,139.463,2025-04-11 16:15:59.999,81487.2572,388,51.179,29903.7396,0
21136,2025-04-11 16:16:00,584.12,584.27,584.11,584.26,54.624,2025-04-11 16:16:59.999,31911.93356,255,21.678,12664.04563,0
21137,2025-04-11 16:17:00,584.27,584.44,584.26,584.44,44.354,2025-04-11 16:17:59.999,25916.46556,284,37.543,21936.48679,0
21138,2025-04-11 16:18:00,584.44,584.44,584.19,584.44,205.271,2025-04-11 16:18:59.999,119942.52152,544,86.997,50829.44646,0
21139,2025-04-11 16:19:00,584.43,584.6,584.37,584.6,122.986,2025-04-11 16:19:59.999,71883.87726,387,78.496,45880.39709,0
21140,2025-04-11 16:20:00,584.6,584.64,584.53,584.53,32.101,2025-04-11 16:20:59.999,18765.90103,195,14.097,8240.7896,0
21141,2025-04-11 16:21:00,584.54,584.54,584.2,584.26,80.701,2025-04-11 16:21:59.999,47162.51991,373,53.01,30978.53922,0
21142,2025-04-11 16:22:00,584.27,584.37,584.26,584.36,63.979,2025-04-11 16:22:59.999,37385.60341,250,59.179,34580.69373,0
21143,2025-04-11 16:23:00,584.36,584.48,584.3,584.45,74.244,2025-04-11 16:23:59.999,43389.44524,399,22.009,12861.66503,0
21144,2025-04-11 16:24:00,584.45,584.46,584.31,584.32,30.673,2025-04-11 16:24:59.999,17925.83586,225,7.258,4241.43461,0
21145,2025-04-11 16:25:00,584.32,584.32,583.99,583.99,66.105,2025-04-11 16:25:59.999,38611.85418,381,16.661,9731.60737,0
21146,2025-04-11 16:26:00,583.99,583.99,583.83,583.96,146.762,2025-04-11 16:26:59.999,85693.57335,394,84.009,49052.59339,0
21147,2025-04-11 16:27:00,583.96,584.1,583.95,584.09,25.196,2025-04-11 16:27:59.999,14715.50071,227,19.822,11576.861,0
21148,2025-04-11 16:28:00,584.1,584.43,584.1,584.43,112.005,2025-04-11 16:28:59.999,65442.13505,434,49.318,28814.14548,0
21149,2025-04-11 16:29:00,584.43,584.5,584.42,584.5,48.566,2025-04-11 16:29:59.999,28385.7969,222,38.828,22694.2878,0
21150,2025-04-11 16:30:00,584.5,584.97,584.5,584.97,109.755,2025-04-11 16:30:59.999,64178.4385,622,87.036,50892.76008,0
21151,2025-04-11 16:31:00,584.97,585.24,584.96,585.24,55.894,2025-04-11 16:31:59.999,32702.82831,372,38.314,22418.42008,0
21152,2025-04-11 16:32:00,585.24,585.45,585.23,585.44,48.082,2025-04-11 16:32:59.999,28142.5209,313,43.829,25653.20823,0
21153,2025-04-11 16:33:00,585.45,585.5,585.3,585.5,37.841,2025-04-11 16:33:59.999,22150.44046,369,21.61,12649.47053,0
21154,2025-04-11 16:34:00,585.5,585.8,585.5,585.66,111.934,2025-04-11 16:34:59.999,65554.88993,589,85.662,50167.00639,0
21155,2025-04-11 16:35:00,585.67,585.67,585.5,585.53,63.421,2025-04-11 16:35:59.999,37138.87823,369,29.449,17243.94279,0
21156,2025-04-11 16:36:00,585.53,585.77,585.53,585.69,152.669,2025-04-11 16:36:59.999,89417.26957,328,134.089,78535.21235,0
21157,2025-04-11 16:37:00,585.69,585.79,585.65,585.78,52.506,2025-04-11 16:37:59.999,30754.04364,280,42.121,24671.64791,0
21158,2025-04-11 16:38:00,585.79,586.0,585.63,585.7,351.671,2025-04-11 16:38:59.999,206046.62783,578,283.615,166177.5533,0
21159,2025-04-11 16:39:00,585.7,585.72,585.58,585.58,64.62,2025-04-11 16:39:59.999,37845.38522,288,13.317,7799.47937,0
21160,2025-04-11 16:40:00,585.59,585.73,585.54,585.61,63.462,2025-04-11 16:40:59.999,37167.69368,463,24.863,14560.47833,0
21161,2025-04-11 16:41:00,585.6,585.63,585.6,585.62,39.572,2025-04-11 16:41:59.999,23174.08292,183,20.335,11908.5192,0
21162,2025-04-11 16:42:00,585.63,585.97,585.58,585.59,94.18,2025-04-11 16:42:59.999,55168.49132,529,56.716,33226.81605,0
21163,2025-04-11 16:43:00,585.59,585.9,585.58,585.88,111.347,2025-04-11 16:43:59.999,65223.46401,420,76.116,44584.02355,0
21164,2025-04-11 16:44:00,585.88,585.99,585.87,585.99,77.722,2025-04-11 16:44:59.999,45536.13948,210,72.497,42474.94341,0
21165,2025-04-11 16:45:00,585.99,586.0,585.83,585.84,105.898,2025-04-11 16:45:59.999,62053.90089,270,89.816,52630.80133,0
21166,2025-04-11 16:46:00,585.84,585.95,585.66,585.95,81.172,2025-04-11 16:46:59.999,47548.55107,446,43.749,25628.03329,0
21167,2025-04-11 16:47:00,585.95,586.5,585.93,586.49,769.913,2025-04-11 16:47:59.999,451204.31791,842,743.845,435922.57066,0
21168,2025-04-11 16:48:00,586.49,586.49,586.05,586.15,158.757,2025-04-11 16:48:59.999,93057.59863,415,108.154,63392.54426,0
21169,2025-04-11 16:49:00,586.15,586.28,586.15,586.28,39.247,2025-04-11 16:49:59.999,23006.77777,280,35.094,20572.29476,0
21170,2025-04-11 16:50:00,586.28,586.28,586.02,586.04,53.633,2025-04-11 16:50:59.999,31437.79838,356,17.029,9982.38242,0
21171,2025-04-11 16:51:00,586.04,586.05,585.7,585.89,83.643,2025-04-11 16:51:59.999,49000.81175,461,44.309,25956.25605,0
21172,2025-04-11 16:52:00,585.89,586.35,585.86,586.31,148.998,2025-04-11 16:52:59.999,87322.32142,651,86.986,50979.39686,0
21173,2025-04-11 16:53:00,586.3,586.31,586.05,586.06,61.01,2025-04-11 16:53:59.999,35762.57875,358,44.584,26134.07047,0
21174,2025-04-11 16:54:00,586.06,586.15,586.0,586.14,151.967,2025-04-11 16:54:59.999,89059.30857,333,128.932,75559.70404,0
21175,2025-04-11 16:55:00,586.15,586.87,586.15,586.56,502.162,2025-04-11 16:55:59.999,294468.27701,1314,434.913,255027.70262,0
21176,2025-04-11 16:56:00,586.56,586.79,586.29,586.57,256.093,2025-04-11 16:56:59.999,150216.14502,814,204.681,120063.74074,0
21177,2025-04-11 16:57:00,586.57,586.79,586.45,586.77,551.402,2025-04-11 16:57:59.999,323465.38756,1020,507.481,297699.63543,0
21178,2025-04-11 16:58:00,586.78,586.78,586.7,586.74,205.087,2025-04-11 16:58:59.999,120330.74558,470,159.842,93783.43311,0
21179,2025-04-11 16:59:00,586.74,586.85,586.67,586.78,497.345,2025-04-11 16:59:59.999,291818.32543,883,382.513,224438.84169,0
21180,2025-04-11 17:00:00,586.79,586.98,586.76,586.97,462.712,2025-04-11 17:00:59.999,271559.52978,1329,374.428,219746.36699,0
21181,2025-04-11 17:01:00,586.98,586.98,586.76,586.92,140.914,2025-04-11 17:01:59.999,82703.47227,552,33.482,19649.86777,0
21182,2025-04-11 17:02:00,586.92,587.15,586.91,587.14,88.668,2025-04-11 17:02:59.999,52054.54933,464,74.806,43915.91503,0
21183,2025-04-11 17:03:00,587.13,587.5,587.13,587.5,106.989,2025-04-11 17:03:59.999,62838.6871,633,90.404,53097.52747,0
21184,2025-04-11 17:04:00,587.49,587.55,587.25,587.26,57.86,2025-04-11 17:04:59.999,33991.52377,411,16.499,9693.45919,0
21185,2025-04-11 17:05:00,587.26,587.26,587.1,587.2,32.423,2025-04-11 17:05:59.999,19037.38027,281,21.248,12475.89367,0
21186,2025-04-11 17:06:00,587.2,587.72,587.2,587.72,93.834,2025-04-11 17:06:59.999,55127.0739,510,73.31,43066.81686,0
21187,2025-04-11 17:07:00,587.72,587.73,587.6,587.7,76.124,2025-04-11 17:07:59.999,44735.235,355,53.248,31292.00769,0
21188,2025-04-11 17:08:00,587.7,587.71,587.39,587.4,56.416,2025-04-11 17:08:59.999,33149.79472,566,13.825,8123.61682,0
21189,2025-04-11 17:09:00,587.39,587.59,587.39,587.59,45.588,2025-04-11 17:09:59.999,26780.89319,325,24.633,14470.6741,0
21190,2025-04-11 17:10:00,587.59,587.6,587.37,587.59,38.129,2025-04-11 17:10:59.999,22400.71275,445,24.265,14255.66073,0
21191,2025-04-11 17:11:00,587.6,587.68,587.4,587.58,64.553,2025-04-11 17:11:59.999,37930.73733,491,25.822,15171.98782,0
21192,2025-04-11 17:12:00,587.59,587.67,587.57,587.58,29.164,2025-04-11 17:12:59.999,17137.26246,241,8.702,5113.22533,0
21193,2025-04-11 17:13:00,587.58,587.58,587.57,587.58,24.331,2025-04-11 17:13:59.999,14296.25325,161,8.758,5146.02564,0
21194,2025-04-11 17:14:00,587.57,587.59,587.4,587.54,50.221,2025-04-11 17:14:59.999,29505.02685,417,23.932,14059.15323,0
21195,2025-04-11 17:15:00,587.54,587.55,587.5,587.5,21.635,2025-04-11 17:15:59.999,12711.49949,184,11.532,6775.60516,0
21196,2025-04-11 17:16:00,587.51,587.59,587.5,587.58,29.133,2025-04-11 17:16:59.999,17116.81676,212,17.396,10220.98221,0
21197,2025-04-11 17:17:00,587.57,587.82,587.42,587.43,173.533,2025-04-11 17:17:59.999,101968.07539,610,39.839,23414.39035,0
21198,2025-04-11 17:18:00,587.43,587.49,587.29,587.29,131.203,2025-04-11 17:18:59.999,77070.21508,392,56.04,32919.06576,0
21199,2025-04-11 17:19:00,587.3,587.3,587.03,587.26,123.87,2025-04-11 17:19:59.999,72733.33908,593,86.341,50697.26588,0
21200,2025-04-11 17:20:00,587.25,587.38,587.25,587.38,74.963,2025-04-11 17:20:59.999,44025.40333,288,58.646,34442.75516,0
21201,2025-04-11 17:21:00,587.38,587.95,587.38,587.95,314.092,2025-04-11 17:21:59.999,184609.29652,833,272.091,159919.75373,0
21202,2025-04-11 17:22:00,587.95,588.09,587.95,588.06,227.478,2025-04-11 17:22:59.999,133760.756,424,195.516,114966.51198,0
21203,2025-04-11 17:23:00,588.06,588.07,587.5,587.56,56.615,2025-04-11 17:23:59.999,33269.70338,456,21.528,12650.32762,0
21204,2025-04-11 17:24:00,587.55,587.56,587.32,587.33,35.19,2025-04-11 17:24:59.999,20672.29477,261,14.725,8650.65482,0
21205,2025-04-11 17:25:00,587.33,587.33,587.32,587.33,13.32,2025-04-11 17:25:59.999,7823.17262,124,7.022,4124.23126,0
21206,2025-04-11 17:26:00,587.33,587.58,587.32,587.35,46.805,2025-04-11 17:26:59.999,27494.14491,407,35.856,21062.08347,0
21207,2025-04-11 17:27:00,587.35,587.36,587.25,587.3,36.475,2025-04-11 17:27:59.999,21422.19254,203,12.767,7498.29306,0
21208,2025-04-11 17:28:00,587.29,587.36,587.2,587.2,25.167,2025-04-11 17:28:59.999,14780.708,231,6.158,3616.53837,0
21209,2025-04-11 17:29:00,587.2,587.2,586.94,586.94,37.867,2025-04-11 17:29:59.999,22230.30382,348,3.526,2069.90325,0
21210,2025-04-11 17:30:00,586.95,587.1,586.94,587.1,63.295,2025-04-11 17:30:59.999,37153.72353,341,46.188,27112.49668,0
21211,2025-04-11 17:31:00,587.1,587.1,586.61,586.61,180.548,2025-04-11 17:31:59.999,105957.00773,659,69.973,41059.23396,0
21212,2025-04-11 17:32:00,586.62,586.7,586.61,586.69,52.944,2025-04-11 17:32:59.999,31060.11379,175,36.306,21299.13301,0
21213,2025-04-11 17:33:00,586.69,586.7,586.42,586.42,51.605,2025-04-11 17:33:59.999,30272.56331,350,6.415,3763.52804,0
21214,2025-04-11 17:34:00,586.42,586.69,586.42,586.68,138.764,2025-04-11 17:34:59.999,81382.99019,305,103.009,60413.53937,0
21215,2025-04-11 17:35:00,586.69,586.88,586.64,586.64,52.994,2025-04-11 17:35:59.999,31093.31369,413,28.505,16724.62785,0
21216,2025-04-11 17:36:00,586.65,587.2,586.64,587.19,90.568,2025-04-11 17:36:59.999,53156.2112,392,83.141,48797.36427,0
21217,2025-04-11 17:37:00,587.2,588.0,587.19,588.0,145.321,2025-04-11 17:37:59.999,85399.87813,760,126.793,74510.95091,0
21218,2025-04-11 17:38:00,588.0,588.09,587.9,588.0,88.087,2025-04-11 17:38:59.999,51793.62218,367,72.685,42737.03789,0
21219,2025-04-11 17:39:00,588.01,589.79,588.0,589.66,1110.882,2025-04-11 17:39:59.999,654292.9776,2735,760.444,447823.28478,0
21220,2025-04-11 17:40:00,589.66,589.89,589.37,589.82,407.378,2025-04-11 17:40:59.999,240225.58657,1738,260.0,153316.03268,0
21221,2025-04-11 17:41:00,589.82,589.82,589.47,589.57,176.787,2025-04-11 17:41:59.999,104232.5174,821,70.216,41397.36251,0
21222,2025-04-11 17:42:00,589.57,589.57,589.03,589.31,157.089,2025-04-11 17:42:59.999,92563.50849,894,91.461,53884.78332,0
21223,2025-04-11 17:43:00,589.31,589.68,589.26,589.68,102.03,2025-04-11 17:43:59.999,60139.31739,747,83.205,49043.639,0
21224,2025-04-11 17:44:00,589.69,590.0,589.63,589.92,223.638,2025-04-11 17:44:59.999,131926.08755,998,180.36,106396.98217,0
21225,2025-04-11 17:45:00,589.91,590.0,589.71,589.77,97.915,2025-04-11 17:45:59.999,57756.78314,488,36.889,21759.66703,0
21226,2025-04-11 17:46:00,589.74,589.77,589.32,589.32,83.032,2025-04-11 17:46:59.999,48950.70572,598,35.291,20806.83511,0
21227,2025-04-11 17:47:00,589.33,589.33,588.33,588.54,243.519,2025-04-11 17:47:59.999,143348.57166,817,81.505,47969.38965,0
21228,2025-04-11 17:48:00,588.54,589.16,588.51,589.03,399.949,2025-04-11 17:48:59.999,235557.38165,735,332.12,195610.35553,0
21229,2025-04-11 17:49:00,589.03,589.36,589.02,589.11,79.585,2025-04-11 17:49:59.999,46892.68557,445,49.981,29447.96037,0
21230,2025-04-11 17:50:00,589.11,589.52,588.8,589.14,167.233,2025-04-11 17:50:59.999,98538.15655,808,74.471,43885.69786,0
21231,2025-04-11 17:51:00,589.15,589.15,588.92,588.94,110.997,2025-04-11 17:51:59.999,65375.89918,509,36.389,21431.75994,0
21232,2025-04-11 17:52:00,588.94,589.27,588.93,589.27,55.435,2025-04-11 17:52:59.999,32659.02005,481,48.47,28555.15712,0
21233,2025-04-11 17:53:00,589.27,589.27,588.93,588.98,54.615,2025-04-11 17:53:59.999,32175.28282,285,11.066,6518.72176,0
21234,2025-04-11 17:54:00,588.99,589.74,588.99,589.1,195.905,2025-04-11 17:54:59.999,115434.63605,840,127.432,75087.28088,0
21235,2025-04-11 17:55:00,589.11,589.25,589.11,589.21,47.251,2025-04-11 17:55:59.999,27840.42441,302,18.108,10669.13436,0
21236,2025-04-11 17:56:00,589.22,589.4,589.06,589.06,88.461,2025-04-11 17:56:59.999,52125.68717,383,51.906,30586.06795,0
21237,2025-04-11 17:57:00,589.05,589.2,588.81,589.2,58.319,2025-04-11 17:57:59.999,34351.44286,412,40.496,23854.27565,0
21238,2025-04-11 17:58:00,589.2,589.26,589.1,589.1,46.733,2025-04-11 17:58:59.999,27535.60929,260,20.674,12181.22002,0
21239,2025-04-11 17:59:00,589.1,589.3,589.0,589.3,167.662,2025-04-11 17:59:59.999,98768.07483,375,126.296,74398.16418,0
21240,2025-04-11 18:00:00,589.3,589.47,589.21,589.22,184.145,2025-04-11 18:00:59.999,108523.02959,570,116.237,68500.41316,0
21241,2025-04-11 18:01:00,589.21,589.31,589.09,589.15,100.624,2025-04-11 18:01:59.999,59287.69961,334,62.716,36951.7108,0
21242,2025-04-11 18:02:00,589.14,589.4,589.14,589.4,70.751,2025-04-11 18:02:59.999,41691.10766,519,30.026,17693.0348,0
21243,2025-04-11 18:03:00,589.4,589.5,589.18,589.49,59.925,2025-04-11 18:03:59.999,35316.35784,442,40.285,23741.78231,0
21244,2025-04-11 18:04:00,589.5,589.8,589.49,589.79,77.238,2025-04-11 18:04:59.999,45546.56987,434,53.324,31443.14035,0
21245,2025-04-11 18:05:00,589.79,590.17,589.79,590.17,1109.72,2025-04-11 18:05:59.999,654738.47562,811,1092.619,644649.60398,0
21246,2025-04-11 18:06:00,590.17,590.19,589.66,589.67,569.979,2025-04-11 18:06:59.999,336292.72746,583,28.939,17073.88606,0
21247,2025-04-11 18:07:00,589.66,590.0,589.5,590.0,235.331,2025-04-11 18:07:59.999,138777.62569,534,32.084,18921.78971,0
21248,2025-04-11 18:08:00,589.99,590.36,589.99,590.15,85.749,2025-04-11 18:08:59.999,50611.16732,535,39.488,23307.25916,0
21249,2025-04-11 18:09:00,590.15,590.16,589.86,589.9,59.096,2025-04-11 18:09:59.999,34868.31186,358,18.627,10990.11889,0
21250,2025-04-11 18:10:00,589.9,590.0,589.8,589.85,81.461,2025-04-11 18:10:59.999,48052.42139,574,37.434,22081.18788,0
21251,2025-04-11 18:11:00,589.86,590.21,589.86,590.16,136.46,2025-04-11 18:11:59.999,80523.97982,505,55.238,32597.30346,0
21252,2025-04-11 18:12:00,590.15,590.33,590.11,590.23,159.169,2025-04-11 18:12:59.999,93945.85948,472,137.669,81256.23077,0
21253,2025-04-11 18:13:00,590.24,590.32,589.9,590.1,153.332,2025-04-11 18:13:59.999,90485.62638,610,26.472,15619.6859,0
21254,2025-04-11 18:14:00,590.09,590.19,589.97,589.98,156.123,2025-04-11 18:14:59.999,92119.70948,461,29.909,17648.65759,0
21255,2025-04-11 18:15:00,589.97,589.97,589.6,589.65,151.687,2025-04-11 18:15:59.999,89459.86765,497,15.922,9389.44241,0
21256,2025-04-11 18:16:00,589.66,589.69,589.5,589.66,65.719,2025-04-11 18:16:59.999,38746.33763,405,45.45,26796.36217,0
21257,2025-04-11 18:17:00,589.66,589.76,589.39,589.6,99.355,2025-04-11 18:17:59.999,58571.60151,568,65.96,38884.85853,0
21258,2025-04-11 18:18:00,589.59,589.6,589.3,589.31,70.404,2025-04-11 18:18:59.999,41494.35066,390,42.453,25018.65199,0
21259,2025-04-11 18:19:00,589.31,589.31,589.08,589.09,167.55,2025-04-11 18:19:59.999,98717.35711,519,54.197,31927.72105,0
21260,2025-04-11 18:20:00,589.09,589.29,589.01,589.01,45.866,2025-04-11 18:20:59.999,27023.32583,411,16.408,9667.49268,0
21261,2025-04-11 18:21:00,589.01,589.02,588.66,588.66,82.952,2025-04-11 18:21:59.999,48840.97069,461,45.849,26993.88679,0
21262,2025-04-11 18:22:00,588.66,589.1,588.66,589.09,85.278,2025-04-11 18:22:59.999,50221.62698,410,42.369,24946.37229,0
21263,2025-04-11 18:23:00,589.09,589.47,589.08,589.46,90.281,2025-04-11 18:23:59.999,53198.71354,488,82.621,48685.26994,0
21264,2025-04-11 18:24:00,589.46,589.6,589.44,589.59,36.211,2025-04-11 18:24:59.999,21346.51576,325,14.949,8812.25552,0
21265,2025-04-11 18:25:00,589.59,589.77,589.5,589.61,94.253,2025-04-11 18:25:59.999,55573.10444,495,56.734,33447.82895,0
21266,2025-04-11 18:26:00,589.62,589.96,589.62,589.96,15.474,2025-04-11 18:26:59.999,9126.48031,332,13.47,7944.55786,0
21267,2025-04-11 18:27:00,589.96,589.96,589.7,589.79,73.514,2025-04-11 18:27:59.999,43354.62607,343,20.456,12063.7545,0
21268,2025-04-11 18:28:00,589.79,589.9,589.79,589.9,71.469,2025-04-11 18:28:59.999,42157.0446,251,36.652,21619.39762,0
21269,2025-04-11 18:29:00,589.9,590.0,589.89,589.99,83.436,2025-04-11 18:29:59.999,49223.17685,315,43.039,25389.89034,0
21270,2025-04-11 18:30:00,590.0,590.0,589.93,589.94,58.363,2025-04-11 18:30:59.999,34431.96744,348,35.044,20674.58781,0
21271,2025-04-11 18:31:00,589.93,589.94,589.82,589.83,56.711,2025-04-11 18:31:59.999,33453.80292,272,28.17,16617.4055,0
21272,2025-04-11 18:32:00,589.83,589.93,589.72,589.72,149.34,2025-04-11 18:32:59.999,88081.82036,406,50.707,29908.56284,0
21273,2025-04-11 18:33:00,589.73,589.95,589.72,589.8,62.578,2025-04-11 18:33:59.999,36910.8848,297,46.46,27403.5615,0
21274,2025-04-11 18:34:00,589.81,589.93,589.6,589.66,70.307,2025-04-11 18:34:59.999,41463.86159,457,33.628,19834.50631,0
21275,2025-04-11 18:35:00,589.67,589.8,589.5,589.8,63.046,2025-04-11 18:35:59.999,37174.21737,640,30.106,17752.14414,0
21276,2025-04-11 18:36:00,589.8,590.1,589.8,590.06,531.461,2025-04-11 18:36:59.999,313560.43366,423,505.104,298008.43025,0
21277,2025-04-11 18:37:00,590.05,590.14,590.0,590.01,89.623,2025-04-11 18:37:59.999,52883.51055,243,23.437,13829.63074,0
21278,2025-04-11 18:38:00,590.0,590.0,589.79,589.79,19.538,2025-04-11 18:38:59.999,11525.09443,199,6.367,3755.50666,0
21279,2025-04-11 18:39:00,589.8,589.8,589.5,589.7,85.381,2025-04-11 18:39:59.999,50342.16814,500,16.476,9714.09225,0
21280,2025-04-11 18:40:00,589.7,589.86,589.66,589.66,68.522,2025-04-11 18:40:59.999,40414.64892,382,13.256,7818.13338,0
21281,2025-04-11 18:41:00,589.65,589.65,589.5,589.63,47.003,2025-04-11 18:41:59.999,27710.35977,246,31.823,18761.04548,0
21282,2025-04-11 18:42:00,589.63,589.64,589.45,589.55,228.739,2025-04-11 18:42:59.999,134850.84421,253,16.404,9671.82737,0
21283,2025-04-11 18:43:00,589.54,589.89,589.54,589.76,139.572,2025-04-11 18:43:59.999,82309.50171,635,114.044,67254.15656,0
21284,2025-04-11 18:44:00,589.76,589.82,589.7,589.75,59.264,2025-04-11 18:44:59.999,34950.18975,318,34.628,20421.6451,0
21285,2025-04-11 18:45:00,589.75,589.9,589.74,589.77,55.283,2025-04-11 18:45:59.999,32607.05321,293,20.791,12262.45563,0
21286,2025-04-11 18:46:00,589.77,589.77,589.58,589.59,17.168,2025-04-11 18:46:59.999,10124.06389,269,6.875,4054.38874,0
21287,2025-04-11 18:47:00,589.59,589.59,589.22,589.23,40.696,2025-04-11 18:47:59.999,23984.9732,359,10.187,6003.41233,0
21288,2025-04-11 18:48:00,589.23,589.7,589.22,589.7,24.186,2025-04-11 18:48:59.999,14255.64365,362,22.9,13497.78606,0
21289,2025-04-11 18:49:00,589.7,589.7,589.51,589.51,35.756,2025-04-11 18:49:59.999,21082.57017,212,20.647,12173.85811,0
21290,2025-04-11 18:50:00,589.51,589.51,589.22,589.23,31.47,2025-04-11 18:50:59.999,18546.36198,278,3.658,2155.69757,0
21291,2025-04-11 18:51:00,589.23,589.23,588.61,588.68,103.577,2025-04-11 18:51:59.999,61003.691,610,25.188,14830.84174,0
21292,2025-04-11 18:52:00,588.69,588.97,588.18,588.97,163.946,2025-04-11 18:52:59.999,96464.90493,1021,68.343,40214.12589,0
21293,2025-04-11 18:53:00,588.97,589.09,588.92,589.08,81.048,2025-04-11 18:53:59.999,47737.74771,371,63.921,37649.90858,0
21294,2025-04-11 18:54:00,589.09,589.23,589.08,589.22,54.808,2025-04-11 18:54:59.999,32291.06426,221,50.062,29494.82619,0
21295,2025-04-11 18:55:00,589.23,589.23,588.91,588.91,43.645,2025-04-11 18:55:59.999,25711.5625,402,18.123,10676.21396,0
21296,2025-04-11 18:56:00,588.91,588.97,588.42,588.55,223.552,2025-04-11 18:56:59.999,131596.44483,510,16.289,9588.45161,0
21297,2025-04-11 18:57:00,588.55,588.59,588.33,588.34,44.269,2025-04-11 18:57:59.999,26050.49019,274,15.686,9231.80145,0
21298,2025-04-11 18:58:00,588.34,588.48,588.33,588.43,31.68,2025-04-11 18:58:59.999,18641.50176,252,26.019,15310.34301,0
21299,2025-04-11 18:59:00,588.43,588.47,588.42,588.47,90.82,2025-04-11 18:59:59.999,53441.93446,187,73.979,43532.15656,0
21300,2025-04-11 19:00:00,588.47,588.97,588.46,588.84,215.458,2025-04-11 19:00:59.999,126817.3615,681,203.015,119490.75223,0
21301,2025-04-11 19:01:00,588.83,589.15,588.71,588.71,849.538,2025-04-11 19:01:59.999,500316.72975,1063,423.854,249615.06557,0
21302,2025-04-11 19:02:00,588.71,589.23,588.67,589.23,123.099,2025-04-11 19:02:59.999,72493.02382,304,48.619,28626.91125,0
21303,2025-04-11 19:03:00,589.23,589.39,589.23,589.35,181.778,2025-04-11 19:03:59.999,107127.62876,268,17.296,10192.2677,0
21304,2025-04-11 19:04:00,589.36,589.5,589.35,589.36,64.299,2025-04-11 19:04:59.999,37898.14357,227,23.178,13661.48723,0
21305,2025-04-11 19:05:00,589.36,589.48,589.3,589.38,49.439,2025-04-11 19:05:59.999,29139.01499,365,28.29,16673.59914,0
21306,2025-04-11 19:06:00,589.39,589.7,589.39,589.69,35.51,2025-04-11 19:06:59.999,20936.04091,381,27.953,16480.20833,0
21307,2025-04-11 19:07:00,589.69,589.7,589.5,589.62,446.949,2025-04-11 19:07:59.999,263505.16604,402,230.788,136053.84512,0
21308,2025-04-11 19:08:00,589.61,589.62,589.35,589.4,213.746,2025-04-11 19:08:59.999,125990.83972,599,19.287,11369.42327,0
21309,2025-04-11 19:09:00,589.4,589.54,589.39,589.54,100.968,2025-04-11 19:09:59.999,59515.75768,242,78.16,46071.60965,0
21310,2025-04-11 19:10:00,589.54,589.55,589.4,589.41,146.176,2025-04-11 19:10:59.999,86164.45619,355,110.141,64921.12998,0
21311,2025-04-11 19:11:00,589.41,589.59,589.41,589.51,27.077,2025-04-11 19:11:59.999,15962.99195,265,18.327,10804.48045,0
21312,2025-04-11 19:12:00,589.5,589.51,589.33,589.42,19.85,2025-04-11 19:12:59.999,11699.96307,218,5.555,3274.21634,0
21313,2025-04-11 19:13:00,589.43,589.62,589.42,589.62,19.946,2025-04-11 19:13:59.999,11759.05223,206,11.331,6680.00744,0
21314,2025-04-11 19:14:00,589.62,589.62,589.51,589.62,56.044,2025-04-11 19:14:59.999,33041.70821,252,53.091,31300.6812,0
21315,2025-04-11 19:15:00,589.61,589.62,589.4,589.4,81.748,2025-04-11 19:15:59.999,48189.87867,280,27.733,16349.37456,0
21316,2025-04-11 19:16:00,589.41,589.41,589.2,589.3,48.586,2025-04-11 19:16:59.999,28632.91659,289,15.281,9004.82381,0
21317,2025-04-11 19:17:00,589.29,589.29,589.0,589.1,25.444,2025-04-11 19:17:59.999,14989.56469,303,11.157,6572.01569,0
21318,2025-04-11 19:18:00,589.1,589.3,588.84,589.3,40.472,2025-04-11 19:18:59.999,23840.58971,369,18.269,10761.81341,0
21319,2025-04-11 19:19:00,589.29,589.3,589.21,589.21,8.516,2025-04-11 19:19:59.999,5017.8213,162,4.911,2893.66802,0
21320,2025-04-11 19:20:00,589.22,589.22,589.01,589.15,22.241,2025-04-11 19:20:59.999,13102.68136,236,16.763,9875.56522,0
21321,2025-04-11 19:21:00,589.16,589.3,589.0,589.18,31.153,2025-04-11 19:21:59.999,18353.6917,307,17.005,10017.81905,0
21322,2025-04-11 19:22:00,589.18,589.18,589.01,589.14,89.077,2025-04-11 19:22:59.999,52480.25216,277,6.953,4096.10241,0
21323,2025-04-11 19:23:00,589.14,589.14,589.0,589.13,24.219,2025-04-11 19:23:59.999,14266.56698,218,18.139,10685.16244,0
21324,2025-04-11 19:24:00,589.12,589.27,588.92,588.93,33.366,2025-04-11 19:24:59.999,19659.24403,308,15.749,9279.27403,0
21325,2025-04-11 19:25:00,588.92,588.93,588.63,588.64,36.444,2025-04-11 19:25:59.999,21456.4115,316,12.724,7491.00459,0
21326,2025-04-11 19:26:00,588.64,588.64,588.33,588.54,374.926,2025-04-11 19:26:59.999,220612.52492,305,40.293,23709.81243,0
21327,2025-04-11 19:27:00,588.56,588.86,588.53,588.72,306.959,2025-04-11 19:27:59.999,180715.08535,474,213.687,125810.82819,0
21328,2025-04-11 19:28:00,588.72,588.72,588.5,588.59,116.616,2025-04-11 19:28:59.999,68632.10979,277,104.115,61274.17046,0
21329,2025-04-11 19:29:00,588.6,588.7,588.56,588.69,36.526,2025-04-11 19:29:59.999,21501.68353,176,22.517,13255.10258,0
21330,2025-04-11 19:30:00,588.7,588.7,588.44,588.44,83.457,2025-04-11 19:30:59.999,49124.11914,499,33.473,19702.36971,0
21331,2025-04-11 19:31:00,588.44,588.5,588.32,588.44,109.722,2025-04-11 19:31:59.999,64562.20839,349,23.558,13860.86494,0
21332,2025-04-11 19:32:00,588.44,588.54,588.21,588.5,41.45,2025-04-11 19:32:59.999,24386.14589,431,23.203,13650.62781,0
21333,2025-04-11 19:33:00,588.5,588.5,588.27,588.48,67.62,2025-04-11 19:33:59.999,39785.00089,460,33.206,19537.17738,0
21334,2025-04-11 19:34:00,588.49,588.49,588.37,588.38,70.748,2025-04-11 19:34:59.999,41633.0023,244,13.167,7747.96221,0
21335,2025-04-11 19:35:00,588.37,588.38,587.97,587.98,67.561,2025-04-11 19:35:59.999,39730.30696,419,11.187,6578.45741,0
21336,2025-04-11 19:36:00,587.98,588.34,587.97,588.28,86.901,2025-04-11 19:36:59.999,51109.02384,256,60.74,35718.80589,0
21337,2025-04-11 19:37:00,588.29,588.29,587.93,588.07,39.937,2025-04-11 19:37:59.999,23486.5391,328,12.732,7487.01796,0
21338,2025-04-11 19:38:00,588.07,588.25,588.05,588.24,27.246,2025-04-11 19:38:59.999,16024.81948,160,14.128,8309.1215,0
21339,2025-04-11 19:39:00,588.25,588.25,587.99,588.1,51.337,2025-04-11 19:39:59.999,30191.4221,280,12.176,7160.38045,0
21340,2025-04-11 19:40:00,588.1,588.2,587.86,587.87,139.219,2025-04-11 19:40:59.999,81857.28376,417,14.667,8625.73981,0
21341,2025-04-11 19:41:00,587.87,587.95,587.74,587.95,33.913,2025-04-11 19:41:59.999,19935.79383,218,21.7,12756.68627,0
21342,2025-04-11 19:42:00,587.94,588.1,587.94,588.09,42.75,2025-04-11 19:42:59.999,25141.00056,135,36.684,21573.67286,0
21343,2025-04-11 19:43:00,588.1,588.23,588.0,588.0,58.41,2025-04-11 19:43:59.999,34351.65104,293,30.845,18141.19022,0
21344,2025-04-11 19:44:00,588.01,588.02,588.0,588.02,10.97,2025-04-11 19:44:59.999,6450.50025,84,8.242,4846.42446,0
21345,2025-04-11 19:45:00,588.02,588.02,587.73,587.74,26.293,2025-04-11 19:45:59.999,15457.31424,320,8.369,4919.87761,0
21346,2025-04-11 19:46:00,587.73,587.98,587.73,587.81,41.254,2025-04-11 19:46:59.999,24251.87395,354,10.252,6026.92569,0
21347,2025-04-11 19:47:00,587.8,587.9,587.47,587.9,83.087,2025-04-11 19:47:59.999,48827.06329,548,59.743,35109.62663,0
21348,2025-04-11 19:48:00,587.9,587.95,587.8,587.9,35.327,2025-04-11 19:48:59.999,20769.08864,226,19.676,11567.73078,0
21349,2025-04-11 19:49:00,587.9,587.95,587.8,587.93,49.284,2025-04-11 19:49:59.999,28974.74248,224,12.577,7393.7612,0
21350,2025-04-11 19:50:00,587.93,588.09,587.7,587.7,69.183,2025-04-11 19:50:59.999,40676.20426,447,44.017,25880.47889,0
21351,2025-04-11 19:51:00,587.71,587.76,587.7,587.74,75.902,2025-04-11 19:51:59.999,44609.82106,176,56.854,33414.61812,0
21352,2025-04-11 19:52:00,587.75,587.75,587.53,587.53,18.223,2025-04-11 19:52:59.999,10707.66186,219,3.334,1959.01356,0
21353,2025-04-11 19:53:00,587.54,587.6,587.38,587.59,126.175,2025-04-11 19:53:59.999,74118.08739,455,111.291,65374.73374,0
21354,2025-04-11 19:54:00,587.6,587.94,587.59,587.78,120.183,2025-04-11 19:54:59.999,70640.89254,612,88.325,51912.85247,0
21355,2025-04-11 19:55:00,587.79,588.05,587.75,587.95,270.545,2025-04-11 19:55:59.999,159050.84749,488,240.485,141377.42338,0
21356,2025-04-11 19:56:00,587.94,588.08,587.8,588.08,25.799,2025-04-11 19:56:59.999,15168.03792,333,20.77,12211.28971,0
21357,2025-04-11 19:57:00,588.08,588.3,587.94,588.3,26.049,2025-04-11 19:57:59.999,15318.68697,332,10.513,6182.67746,0
21358,2025-04-11 19:58:00,588.29,588.3,588.2,588.28,19.25,2025-04-11 19:58:59.999,11323.77097,158,5.687,3345.31441,0
21359,2025-04-11 19:59:00,588.29,588.4,588.1,588.16,41.873,2025-04-11 19:59:59.999,24633.65192,452,16.742,9848.43082,0
21360,2025-04-11 20:00:00,588.15,588.3,588.02,588.02,68.817,2025-04-11 20:00:59.999,40477.06276,458,42.225,24836.19282,0
21361,2025-04-11 20:01:00,588.01,588.02,587.5,587.51,118.107,2025-04-11 20:01:59.999,69420.99141,437,9.637,5665.51954,0
21362,2025-04-11 20:02:00,587.51,587.68,587.4,587.53,57.914,2025-04-11 20:02:59.999,34024.71715,388,29.983,17615.23209,0
21363,2025-04-11 20:03:00,587.53,587.61,587.44,587.61,43.577,2025-04-11 20:03:59.999,25602.05964,291,13.459,7907.31499,0
21364,2025-04-11 20:04:00,587.6,587.8,587.6,587.68,72.547,2025-04-11 20:04:59.999,42636.35075,356,18.283,10744.46501,0
21365,2025-04-11 20:05:00,587.68,587.68,587.51,587.53,113.404,2025-04-11 20:05:59.999,66628.7683,217,96.651,56784.08969,0
21366,2025-04-11 20:06:00,587.54,587.8,587.53,587.79,140.311,2025-04-11 20:06:59.999,82463.60441,432,132.928,78124.60206,0
21367,2025-04-11 20:07:00,587.8,587.99,587.8,587.92,49.198,2025-04-11 20:07:59.999,28920.27081,227,44.899,26392.94352,0
21368,2025-04-11 20:08:00,587.92,587.94,587.92,587.94,21.21,2025-04-11 20:08:59.999,12469.83362,166,4.611,2710.94744,0
21369,2025-04-11 20:09:00,587.93,588.0,587.83,587.99,15.805,2025-04-11 20:09:59.999,9292.23761,358,5.409,3180.09927,0
21370,2025-04-11 20:10:00,587.98,587.99,587.82,587.83,30.524,2025-04-11 20:10:59.999,17945.32106,218,12.211,7179.57853,0
21371,2025-04-11 20:11:00,587.83,588.04,587.82,588.04,22.398,2025-04-11 20:11:59.999,13168.20703,238,18.996,11167.97958,0
21372,2025-04-11 20:12:00,588.03,588.1,588.02,588.03,7.951,2025-04-11 20:12:59.999,4675.70578,154,4.048,2380.42475,0
21373,2025-04-11 20:13:00,588.02,588.21,588.02,588.21,38.145,2025-04-11 20:13:59.999,22434.4228,225,26.311,15474.79265,0
21374,2025-04-11 20:14:00,588.2,588.2,587.9,587.94,126.751,2025-04-11 20:14:59.999,74537.47484,264,4.936,2901.97256,0
21375,2025-04-11 20:15:00,587.94,588.0,587.78,587.79,26.103,2025-04-11 20:15:59.999,15345.93518,251,12.805,7528.63659,0
21376,2025-04-11 20:16:00,587.78,587.87,587.74,587.87,21.185,2025-04-11 20:16:59.999,12451.87625,326,13.716,8061.84175,0
21377,2025-04-11 20:17:00,587.87,587.9,587.7,587.71,78.071,2025-04-11 20:17:59.999,45892.15941,334,9.05,5320.07022,0
21378,2025-04-11 20:18:00,587.71,587.71,587.5,587.51,18.824,2025-04-11 20:18:59.999,11061.81324,196,13.159,7732.90454,0
21379,2025-04-11 20:19:00,587.5,587.78,587.5,587.76,87.516,2025-04-11 20:19:59.999,51428.61268,321,75.252,44221.29848,0
21380,2025-04-11 20:20:00,587.77,587.8,587.67,587.8,68.837,2025-04-11 20:20:59.999,40456.96469,231,62.859,36943.46822,0
21381,2025-04-11 20:21:00,587.8,588.15,587.79,588.09,80.804,2025-04-11 20:21:59.999,47518.27047,315,46.044,27074.74604,0
21382,2025-04-11 20:22:00,588.08,588.11,587.84,587.85,143.909,2025-04-11 20:22:59.999,84623.57135,343,12.589,7402.70329,0
21383,2025-04-11 20:23:00,587.85,587.85,587.5,587.67,586.645,2025-04-11 20:23:59.999,344677.54752,378,341.297,200514.84906,0
21384,2025-04-11 20:24:00,587.68,587.78,587.67,587.74,20.722,2025-04-11 20:24:59.999,12179.33584,163,11.272,6625.13406,0
21385,2025-04-11 20:25:00,587.73,587.79,587.73,587.78,28.378,2025-04-11 20:25:59.999,16679.97922,92,26.919,15822.42625,0
21386,2025-04-11 20:26:00,587.78,587.95,587.78,587.95,19.322,2025-04-11 20:26:59.999,11359.85796,188,7.914,4652.6971,0
21387,2025-04-11 20:27:00,587.95,588.17,587.95,588.17,13.174,2025-04-11 20:27:59.999,7747.14164,217,12.819,7538.38268,0
21388,2025-04-11 20:28:00,588.17,588.27,588.16,588.26,13.127,2025-04-11 20:28:59.999,7721.21189,125,7.063,4154.40202,0
21389,2025-04-11 20:29:00,588.27,588.27,588.12,588.13,36.13,2025-04-11 20:29:59.999,21252.86657,179,24.394,14349.92267,0
21390,2025-04-11 20:30:00,588.14,588.21,588.13,588.21,21.716,2025-04-11 20:30:59.999,12772.66087,323,18.576,10925.82679,0
21391,2025-04-11 20:31:00,588.22,588.26,587.92,587.92,53.897,2025-04-11 20:31:59.999,31697.62649,300,27.354,16087.33079,0
21392,2025-04-11 20:32:00,587.93,588.22,587.92,588.21,68.069,2025-04-11 20:32:59.999,40031.26775,301,66.642,39191.96187,0
21393,2025-04-11 20:33:00,588.21,588.29,588.21,588.28,62.653,2025-04-11 20:33:59.999,36855.49279,179,36.031,21194.61511,0
21394,2025-04-11 20:34:00,588.29,588.46,588.28,588.46,61.246,2025-04-11 20:34:59.999,36037.53468,254,54.981,32351.12068,0
21395,2025-04-11 20:35:00,588.46,588.46,588.11,588.11,38.297,2025-04-11 20:35:59.999,22530.26716,310,2.911,1712.72158,0
21396,2025-04-11 20:36:00,588.11,588.19,587.9,587.91,22.721,2025-04-11 20:36:59.999,13361.11633,302,6.638,3903.8072,0
21397,2025-04-11 20:37:00,587.9,587.95,587.78,587.95,118.146,2025-04-11 20:37:59.999,69450.73832,313,107.176,63002.25198,0
21398,2025-04-11 20:38:00,587.95,588.05,587.87,588.01,253.364,2025-04-11 20:38:59.999,148970.04652,370,148.112,87084.9583,0
21399,2025-04-11 20:39:00,588.01,588.01,587.78,587.9,28.663,2025-04-11 20:39:59.999,16850.08081,274,6.181,3633.42906,0
21400,2025-04-11 20:40:00,587.9,587.9,587.56,587.78,165.097,2025-04-11 20:40:59.999,97036.3359,517,70.369,41353.14933,0
21401,2025-04-11 20:41:00,587.79,588.1,587.79,588.1,86.021,2025-04-11 20:41:59.999,50572.96979,282,75.569,44427.91629,0
21402,2025-04-11 20:42:00,588.09,588.2,588.03,588.2,26.343,2025-04-11 20:42:59.999,15491.70391,254,18.29,10755.91053,0
21403,2025-04-11 20:43:00,588.19,588.5,588.19,588.5,23.075,2025-04-11 20:43:59.999,13575.77413,281,13.127,7723.35636,0
21404,2025-04-11 20:44:00,588.49,588.97,588.49,588.81,69.937,2025-04-11 20:44:59.999,41174.00069,619,61.884,36432.92282,0
21405,2025-04-11 20:45:00,588.81,588.96,588.78,588.95,69.599,2025-04-11 20:45:59.999,40986.4686,389,56.892,33503.94116,0
21406,2025-04-11 20:46:00,588.95,588.96,588.82,588.84,40.471,2025-04-11 20:46:59.999,23833.75447,350,17.266,10167.67493,0
21407,2025-04-11 20:47:00,588.85,588.85,588.8,588.83,19.255,2025-04-11 20:47:59.999,11337.81867,194,8.929,5257.62799,0
21408,2025-04-11 20:48:00,588.84,588.84,588.64,588.66,38.665,2025-04-11 20:48:59.999,22761.09362,212,6.957,4095.64188,0
21409,2025-04-11 20:49:00,588.66,588.8,588.52,588.6,29.24,2025-04-11 20:49:59.999,17213.06104,383,6.334,3728.67321,0
21410,2025-04-11 20:50:00,588.61,588.7,588.53,588.59,23.875,2025-04-11 20:50:59.999,14052.71108,229,7.205,4240.77483,0
21411,2025-04-11 20:51:00,588.58,588.58,588.4,588.51,12.371,2025-04-11 20:51:59.999,7280.22222,224,8.465,4981.53278,0
21412,2025-04-11 20:52:00,588.51,588.62,588.51,588.52,37.947,2025-04-11 20:52:59.999,22333.99366,222,28.442,16739.58515,0
21413,2025-04-11 20:53:00,588.51,588.62,588.39,588.39,34.947,2025-04-11 20:53:59.999,20565.86136,285,12.042,7086.98147,0
21414,2025-04-11 20:54:00,588.38,588.45,588.38,588.44,7.813,2025-04-11 20:54:59.999,4597.41818,129,5.692,3349.35436,0
21415,2025-04-11 20:55:00,588.45,588.6,588.44,588.6,6.417,2025-04-11 20:55:59.999,3776.37691,188,4.288,2523.55415,0
21416,2025-04-11 20:56:00,588.6,588.63,588.4,588.4,25.116,2025-04-11 20:56:59.999,14782.31696,226,5.039,2965.70078,0
21417,2025-04-11 20:57:00,588.39,588.4,588.29,588.34,40.363,2025-04-11 20:57:59.999,23747.68617,224,13.348,7853.38811,0
21418,2025-04-11 20:58:00,588.34,588.87,588.34,588.87,40.171,2025-04-11 20:58:59.999,23641.54872,317,31.322,18433.50789,0
21419,2025-04-11 20:59:00,588.87,589.08,588.86,588.96,65.399,2025-04-11 20:59:59.999,38519.71127,284,59.81,35227.70322,0
21420,2025-04-11 21:00:00,588.95,588.95,588.73,588.82,34.187,2025-04-11 21:00:59.999,20130.55725,400,20.842,12271.75895,0
21421,2025-04-11 21:01:00,588.81,589.0,588.81,589.0,19.516,2025-04-11 21:01:59.999,11492.69239,179,10.357,6099.04595,0
21422,2025-04-11 21:02:00,588.99,589.0,588.86,588.87,22.919,2025-04-11 21:02:59.999,13498.5581,173,6.067,3573.36308,0
21423,2025-04-11 21:03:00,588.86,588.87,588.74,588.75,28.063,2025-04-11 21:03:59.999,16524.27327,145,13.347,7858.70385,0
21424,2025-04-11 21:04:00,588.74,588.87,588.62,588.87,32.74,2025-04-11 21:04:59.999,19275.02718,249,14.427,8493.40579,0
21425,2025-04-11 21:05:00,588.87,589.12,588.86,589.12,36.231,2025-04-11 21:05:59.999,21340.99624,230,34.292,20198.94947,0
21426,2025-04-11 21:06:00,589.11,589.12,588.92,588.99,12.867,2025-04-11 21:06:59.999,7578.47084,239,5.14,3027.31081,0
21427,2025-04-11 21:07:00,588.99,588.99,588.98,588.98,10.178,2025-04-11 21:07:59.999,5994.65804,99,1.96,1154.4204,0
21428,2025-04-11 21:08:00,588.99,588.99,588.8,588.8,33.626,2025-04-11 21:08:59.999,19804.13409,225,9.768,5752.58994,0
21429,2025-04-11 21:09:00,588.8,588.81,588.79,588.8,20.022,2025-04-11 21:09:59.999,11788.94273,100,7.457,4390.6881,0
21430,2025-04-11 21:10:00,588.8,588.8,588.79,588.79,10.047,2025-04-11 21:10:59.999,5915.62442,77,5.129,3019.9552,0
21431,2025-04-11 21:11:00,588.8,588.8,588.61,588.61,18.424,2025-04-11 21:11:59.999,10846.95176,158,4.099,2413.32527,0
21432,2025-04-11 21:12:00,588.6,588.84,588.6,588.84,85.097,2025-04-11 21:12:59.999,50095.88792,282,76.129,44816.05356,0
21433,2025-04-11 21:13:00,588.83,588.94,588.83,588.93,41.367,2025-04-11 21:13:59.999,24360.74248,148,17.603,10365.68536,0
21434,2025-04-11 21:14:00,588.93,588.93,588.05,588.05,199.771,2025-04-11 21:14:59.999,117546.10749,684,34.731,20427.36069,0
21435,2025-04-11 21:15:00,588.06,588.17,587.97,588.17,40.088,2025-04-11 21:15:59.999,23573.43023,202,26.366,15504.8132,0
21436,2025-04-11 21:16:00,588.17,588.4,588.16,588.4,21.761,2025-04-11 21:16:59.999,12801.07837,124,15.359,9034.87379,0
21437,2025-04-11 21:17:00,588.39,588.4,588.2,588.38,44.447,2025-04-11 21:17:59.999,26148.11852,192,18.47,10865.46802,0
21438,2025-04-11 21:18:00,588.38,588.47,588.26,588.27,23.619,2025-04-11 21:18:59.999,13896.38746,154,8.755,5151.11403,0
21439,2025-04-11 21:19:00,588.27,588.45,588.26,588.31,186.299,2025-04-11 21:19:59.999,109613.85883,263,145.005,85317.08182,0
21440,2025-04-11 21:20:00,588.3,588.45,588.3,588.45,22.771,2025-04-11 21:20:59.999,13397.43252,121,21.303,12533.60902,0
21441,2025-04-11 21:21:00,588.45,589.27,588.45,589.11,1043.033,2025-04-11 21:21:59.999,614308.29655,1041,983.073,578990.43517,0
21442,2025-04-11 21:22:00,589.11,589.37,589.05,589.37,30.661,2025-04-11 21:22:59.999,18064.38836,290,23.288,13720.63211,0
21443,2025-04-11 21:23:00,589.37,589.7,589.37,589.43,86.039,2025-04-11 21:23:59.999,50727.67092,372,47.009,27714.73456,0
21444,2025-04-11 21:24:00,589.43,589.43,589.0,589.0,41.776,2025-04-11 21:24:59.999,24611.70114,263,9.222,5432.54088,0
21445,2025-04-11 21:25:00,589.0,589.0,588.71,588.75,62.12,2025-04-11 21:25:59.999,36581.03145,291,12.71,7484.96665,0
21446,2025-04-11 21:26:00,588.75,588.75,588.34,588.39,24.16,2025-04-11 21:26:59.999,14218.12817,310,8.673,5104.14327,0
21447,2025-04-11 21:27:00,588.4,588.47,588.38,588.41,16.084,2025-04-11 21:27:59.999,9464.1915,165,6.493,3820.5865,0
21448,2025-04-11 21:28:00,588.4,588.5,588.4,588.46,40.152,2025-04-11 21:28:59.999,23627.93648,167,4.955,2915.78648,0
21449,2025-04-11 21:29:00,588.46,588.46,588.35,588.35,22.739,2025-04-11 21:29:59.999,13378.84441,144,10.249,6030.1114,0
21450,2025-04-11 21:30:00,588.36,588.36,587.86,587.86,92.933,2025-04-11 21:30:59.999,54653.95638,517,21.358,12561.61384,0
21451,2025-04-11 21:31:00,587.87,587.87,587.6,587.6,43.175,2025-04-11 21:31:59.999,25375.27208,211,5.353,3145.95964,0
21452,2025-04-11 21:32:00,587.61,587.77,587.52,587.77,54.55,2025-04-11 21:32:59.999,32054.10742,243,38.708,22744.68183,0
21453,2025-04-11 21:33:00,587.77,587.77,587.64,587.65,58.672,2025-04-11 21:33:59.999,34482.95294,160,17.886,10512.05604,0
21454,2025-04-11 21:34:00,587.64,587.65,587.52,587.58,11.503,2025-04-11 21:34:59.999,6758.94481,155,5.774,3392.54547,0
21455,2025-04-11 21:35:00,587.58,587.6,587.52,587.6,40.083,2025-04-11 21:35:59.999,23551.12508,199,20.832,12239.71547,0
21456,2025-04-11 21:36:00,587.6,587.6,587.52,587.53,19.141,2025-04-11 21:36:59.999,11246.40252,130,3.349,1967.77656,0
21457,2025-04-11 21:37:00,587.52,587.53,587.38,587.38,33.718,2025-04-11 21:37:59.999,19807.35255,211,5.865,3445.42507,0
21458,2025-04-11 21:38:00,587.38,587.39,587.37,587.38,24.839,2025-04-11 21:38:59.999,14589.86544,94,16.095,9453.89077,0
21459,2025-04-11 21:39:00,587.38,587.6,587.38,587.6,49.472,2025-04-11 21:39:59.999,29068.58971,189,46.616,27390.45478,0
21460,2025-04-11 21:40:00,587.6,587.99,587.6,587.99,45.097,2025-04-11 21:40:59.999,26505.71603,284,42.387,24912.84376,0
21461,2025-04-11 21:41:00,587.98,588.18,587.98,588.17,12.073,2025-04-11 21:41:59.999,7100.14484,129,7.48,4399.00155,0
21462,2025-04-11 21:42:00,588.18,588.2,588.17,588.19,6.166,2025-04-11 21:42:59.999,3626.78952,82,1.714,1008.16985,0
21463,2025-04-11 21:43:00,588.2,588.2,587.88,587.88,76.858,2025-04-11 21:43:59.999,45195.84486,263,16.726,9833.87531,0
21464,2025-04-11 21:44:00,587.88,587.88,587.8,587.82,18.471,2025-04-11 21:44:59.999,10858.02156,108,10.275,6040.25934,0
21465,2025-04-11 21:45:00,587.81,587.9,587.8,587.89,34.064,2025-04-11 21:45:59.999,20023.42988,98,11.514,6768.29145,0
21466,2025-04-11 21:46:00,587.9,588.07,587.89,588.01,43.161,2025-04-11 21:46:59.999,25378.85337,341,37.605,22112.03666,0
21467,2025-04-11 21:47:00,588.0,588.04,588.0,588.04,5.3,2025-04-11 21:47:59.999,3116.47082,103,4.085,2402.04032,0
21468,2025-04-11 21:48:00,588.03,588.04,588.03,588.03,11.258,2025-04-11 21:48:59.999,6620.13889,63,9.715,5712.8086,0
21469,2025-04-11 21:49:00,588.03,588.04,588.03,588.04,19.391,2025-04-11 21:49:59.999,11402.54851,100,5.878,3456.49912,0
21470,2025-04-11 21:50:00,588.04,588.17,588.03,588.16,18.141,2025-04-11 21:50:59.999,10668.76058,178,14.414,8477.06135,0
21471,2025-04-11 21:51:00,588.17,588.28,588.17,588.28,24.593,2025-04-11 21:51:59.999,14466.04462,172,21.928,12898.46919,0
21472,2025-04-11 21:52:00,588.28,588.35,588.28,588.35,21.598,2025-04-11 21:52:59.999,12706.88999,128,15.907,9358.66109,0
21473,2025-04-11 21:53:00,588.34,588.39,588.34,588.39,15.09,2025-04-11 21:53:59.999,8878.23437,99,12.791,7525.63624,0
21474,2025-04-11 21:54:00,588.38,588.39,588.38,588.39,16.588,2025-04-11 21:54:59.999,9760.15421,89,10.677,6282.24003,0
21475,2025-04-11 21:55:00,588.39,588.4,588.38,588.39,19.724,2025-04-11 21:55:59.999,11605.40317,130,15.543,9145.38065,0
21476,2025-04-11 21:56:00,588.4,588.48,588.39,588.45,18.548,2025-04-11 21:56:59.999,10914.35371,173,15.217,8954.24615,0
21477,2025-04-11 21:57:00,588.46,588.46,588.45,588.46,10.061,2025-04-11 21:57:59.999,5920.47173,41,7.628,4488.77288,0
21478,2025-04-11 21:58:00,588.45,588.46,588.11,588.11,30.939,2025-04-11 21:58:59.999,18202.51172,257,5.337,3140.49868,0
21479,2025-04-11 21:59:00,588.11,588.11,588.04,588.07,13.445,2025-04-11 21:59:59.999,7906.47989,123,5.516,3243.72016,0
21480,2025-04-11 22:00:00,588.07,588.07,587.96,587.97,51.112,2025-04-11 22:00:59.999,30054.86314,477,43.519,25590.01525,0
21481,2025-04-11 22:01:00,587.96,588.34,587.96,588.34,100.183,2025-04-11 22:01:59.999,58921.84938,284,86.241,50722.54778,0
21482,2025-04-11 22:02:00,588.34,588.34,588.1,588.13,97.025,2025-04-11 22:02:59.999,57070.93646,373,21.459,12621.67805,0
21483,2025-04-11 22:03:00,588.13,588.13,587.83,587.93,829.444,2025-04-11 22:03:59.999,487786.78818,492,34.448,20251.78068,0
21484,2025-04-11 22:04:00,587.93,588.13,587.61,588.12,76.832,2025-04-11 22:04:59.999,45163.68553,477,60.933,35819.47474,0
21485,2025-04-11 22:05:00,588.13,588.35,588.1,588.35,88.124,2025-04-11 22:05:59.999,51834.11642,324,81.424,47893.44742,0
21486,2025-04-11 22:06:00,588.34,588.35,588.04,588.04,40.671,2025-04-11 22:06:59.999,23920.84446,253,24.745,14552.21933,0
21487,2025-04-11 22:07:00,588.05,588.43,588.05,588.34,85.313,2025-04-11 22:07:59.999,50182.86107,372,69.659,40972.11355,0
21488,2025-04-11 22:08:00,588.33,588.34,587.81,587.82,65.83,2025-04-11 22:08:59.999,38709.63982,410,7.502,4410.492,0
21489,2025-04-11 22:09:00,587.82,588.17,587.82,588.17,92.534,2025-04-11 22:09:59.999,54402.81302,310,76.095,44736.33527,0
21490,2025-04-11 22:10:00,588.17,588.38,588.17,588.38,55.575,2025-04-11 22:10:59.999,32691.07002,236,24.711,14536.03253,0
21491,2025-04-11 22:11:00,588.38,588.39,588.29,588.34,33.52,2025-04-11 22:11:59.999,19720.83403,216,6.776,3986.47064,0
21492,2025-04-11 22:12:00,588.34,588.5,588.25,588.5,77.174,2025-04-11 22:12:59.999,45409.43945,311,58.729,34557.83496,0
21493,2025-04-11 22:13:00,588.5,588.59,588.41,588.41,51.358,2025-04-11 22:13:59.999,30227.78435,235,2.989,1759.07841,0
21494,2025-04-11 22:14:00,588.42,588.43,588.25,588.43,34.647,2025-04-11 22:14:59.999,20384.26806,296,21.307,12535.44617,0
21495,2025-04-11 22:15:00,588.43,588.43,588.17,588.18,96.243,2025-04-11 22:15:59.999,56620.31471,404,47.546,27971.87922,0
21496,2025-04-11 22:16:00,588.18,588.18,588.1,588.16,14.03,2025-04-11 22:16:59.999,8251.58332,97,9.821,5776.0261,0
21497,2025-04-11 22:17:00,588.16,588.18,588.05,588.09,43.354,2025-04-11 22:17:59.999,25495.50914,172,27.578,16217.8365,0
21498,2025-04-11 22:18:00,588.1,588.1,588.03,588.04,11.95,2025-04-11 22:18:59.999,7027.3286,97,1.526,897.41219,0
21499,2025-04-11 22:19:00,588.03,588.04,588.03,588.04,10.703,2025-04-11 22:19:59.999,6293.71324,65,2.815,1655.3326,0
21500,2025-04-11 22:20:00,588.04,588.15,588.03,588.14,22.515,2025-04-11 22:20:59.999,13240.76943,119,17.075,10041.68127,0
21501,2025-04-11 22:21:00,588.15,588.15,587.96,588.02,41.654,2025-04-11 22:21:59.999,24493.72804,293,24.875,14626.67816,0
21502,2025-04-11 22:22:00,588.02,588.02,587.9,587.9,46.321,2025-04-11 22:22:59.999,27235.54108,124,2.948,1733.30047,0
21503,2025-04-11 22:23:00,587.91,588.0,587.86,588.0,79.776,2025-04-11 22:23:59.999,46901.10299,190,34.493,20279.27949,0
21504,2025-04-11 22:24:00,588.0,588.12,588.0,588.12,18.002,2025-04-11 22:24:59.999,10586.5523,133,6.584,3871.78855,0
21505,2025-04-11 22:25:00,588.12,588.27,588.12,588.22,32.338,2025-04-11 22:25:59.999,19021.30594,210,20.339,11963.06266,0
21506,2025-04-11 22:26:00,588.21,588.38,588.21,588.37,17.175,2025-04-11 22:26:59.999,10104.65418,158,11.614,6833.06337,0
21507,2025-04-11 22:27:00,588.38,588.6,588.38,588.59,26.546,2025-04-11 22:27:59.999,15622.1554,210,15.642,9204.85806,0
21508,2025-04-11 22:28:00,588.6,588.7,588.59,588.69,40.124,2025-04-11 22:28:59.999,23619.72013,168,6.995,4117.66892,0
21509,2025-04-11 22:29:00,588.7,589.13,588.69,589.08,93.417,2025-04-11 22:29:59.999,55023.7405,400,46.12,27161.5103,0
21510,2025-04-11 22:30:00,589.08,589.11,589.06,589.06,25.911,2025-04-11 22:30:59.999,15263.80409,241,20.665,12173.46857,0
21511,2025-04-11 22:31:00,589.06,589.06,589.05,589.05,40.77,2025-04-11 22:31:59.999,24015.74944,76,18.094,10658.45164,0
21512,2025-04-11 22:32:00,589.06,589.06,588.85,588.89,70.357,2025-04-11 22:32:59.999,41436.70817,281,31.816,18735.98318,0
21513,2025-04-11 22:33:00,588.89,589.2,588.88,589.2,350.068,2025-04-11 22:33:59.999,206215.41555,367,252.785,148903.57639,0
21514,2025-04-11 22:34:00,589.2,589.2,589.09,589.09,35.68,2025-04-11 22:34:59.999,21021.62041,98,1.963,1156.4419,0
21515,2025-04-11 22:35:00,589.1,589.1,589.04,589.04,28.515,2025-04-11 22:35:59.999,16797.42869,333,4.043,2381.5575,0
21516,2025-04-11 22:36:00,589.04,589.09,589.04,589.09,66.303,2025-04-11 22:36:59.999,39056.44886,120,45.689,26913.72998,0
21517,2025-04-11 22:37:00,589.1,589.1,589.09,589.1,19.719,2025-04-11 22:37:59.999,11616.29222,52,2.651,1561.7041,0
21518,2025-04-11 22:38:00,589.1,589.48,589.09,589.47,97.302,2025-04-11 22:38:59.999,57344.55594,227,76.955,45350.625,0
21519,2025-04-11 22:39:00,589.48,589.48,589.3,589.3,61.318,2025-04-11 22:39:59.999,36142.58697,251,17.967,10590.90927,0
21520,2025-04-11 22:40:00,589.3,589.31,589.23,589.3,39.722,2025-04-11 22:40:59.999,23406.08449,156,26.577,15660.32392,0
21521,2025-04-11 22:41:00,589.29,589.3,589.1,589.18,99.607,2025-04-11 22:41:59.999,58688.94622,290,51.674,30447.34935,0
21522,2025-04-11 22:42:00,589.17,589.39,589.1,589.35,221.221,2025-04-11 22:42:59.999,130347.78102,299,183.185,107939.90382,0
21523,2025-04-11 22:43:00,589.34,589.34,589.2,589.2,39.012,2025-04-11 22:43:59.999,22987.48429,153,28.069,16539.39436,0
21524,2025-04-11 22:44:00,589.21,589.21,588.96,589.08,67.336,2025-04-11 22:44:59.999,39666.75574,300,25.521,15032.29755,0
21525,2025-04-11 22:45:00,589.08,589.35,589.08,589.3,20.269,2025-04-11 22:45:59.999,11942.27749,261,17.904,10548.65788,0
21526,2025-04-11 22:46:00,589.29,589.46,589.29,589.35,70.997,2025-04-11 22:46:59.999,41845.87236,238,27.969,16483.38012,0
21527,2025-04-11 22:47:00,589.36,589.36,589.18,589.19,6.963,2025-04-11 22:47:59.999,4103.12129,150,1.888,1112.48087,0
21528,2025-04-11 22:48:00,589.19,589.19,589.18,589.19,9.224,2025-04-11 22:48:59.999,5434.66544,66,6.912,4072.48128,0
21529,2025-04-11 22:49:00,589.19,589.21,589.18,589.21,28.864,2025-04-11 22:49:59.999,17006.51341,72,21.95,12932.79387,0
21530,2025-04-11 22:50:00,589.21,589.21,589.03,589.04,58.967,2025-04-11 22:50:59.999,34740.3907,207,9.913,5839.38689,0
21531,2025-04-11 22:51:00,589.04,589.1,589.04,589.09,6.649,2025-04-11 22:51:59.999,3916.86165,77,5.962,3512.16982,0
21532,2025-04-11 22:52:00,589.1,589.1,589.09,589.09,22.975,2025-04-11 22:52:59.999,13534.39062,78,4.787,2820.0217,0
21533,2025-04-11 22:53:00,589.09,589.1,589.08,589.09,4.943,2025-04-11 22:53:59.999,2911.87498,51,1.092,643.29242,0
21534,2025-04-11 22:54:00,589.09,589.09,589.0,589.02,24.877,2025-04-11 22:54:59.999,14653.19362,133,8.47,4988.97975,0
21535,2025-04-11 22:55:00,589.01,589.02,589.01,589.01,9.58,2025-04-11 22:55:59.999,5642.75555,52,3.975,2341.3545,0
21536,2025-04-11 22:56:00,589.02,589.02,589.0,589.01,19.394,2025-04-11 22:56:59.999,11423.18351,79,9.453,5567.91202,0
21537,2025-04-11 22:57:00,589.01,589.01,588.91,588.91,8.706,2025-04-11 22:57:59.999,5127.81835,117,2.287,1347.06587,0
21538,2025-04-11 22:58:00,588.91,588.91,588.73,588.74,44.16,2025-04-11 22:58:59.999,26001.19143,165,27.061,15932.42201,0
21539,2025-04-11 22:59:00,588.74,588.74,588.5,588.55,129.332,2025-04-11 22:59:59.999,76126.40782,198,4.776,2811.61092,0
21540,2025-04-11 23:00:00,588.55,588.73,588.38,588.55,157.024,2025-04-11 23:00:59.999,92418.61431,459,145.815,85821.80676,0
21541,2025-04-11 23:01:00,588.56,588.56,588.29,588.3,33.522,2025-04-11 23:01:59.999,19724.11439,257,4.858,2858.32949,0
21542,2025-04-11 23:02:00,588.3,588.3,588.11,588.11,35.571,2025-04-11 23:02:59.999,20922.65142,195,3.835,2255.75021,0
21543,2025-04-11 23:03:00,588.11,588.21,588.11,588.21,35.977,2025-04-11 23:03:59.999,21159.70414,137,32.8,19291.02712,0
21544,2025-04-11 23:04:00,588.2,588.21,588.2,588.2,36.948,2025-04-11 23:04:59.999,21732.8908,69,7.72,4540.9812,0
21545,2025-04-11 23:05:00,588.21,588.21,587.86,587.9,51.242,2025-04-11 23:05:59.999,30129.98293,404,14.768,8682.0317,0
21546,2025-04-11 23:06:00,587.9,587.91,587.9,587.91,12.363,2025-04-11 23:06:59.999,7268.28165,41,7.395,4347.59445,0
21547,2025-04-11 23:07:00,587.91,587.91,587.53,587.68,286.824,2025-04-11 23:07:59.999,168561.71263,346,43.449,25531.57514,0
21548,2025-04-11 23:08:00,587.67,587.75,587.66,587.75,41.252,2025-04-11 23:08:59.999,24243.18789,120,26.632,15651.08704,0
21549,2025-04-11 23:09:00,587.75,587.75,587.74,587.74,17.22,2025-04-11 23:09:59.999,10120.97162,77,8.882,5220.3955,0
21550,2025-04-11 23:10:00,587.74,587.75,587.6,587.6,52.783,2025-04-11 23:10:59.999,31021.91519,169,3.993,2346.71652,0
21551,2025-04-11 23:11:00,587.61,587.61,587.52,587.52,17.742,2025-04-11 23:11:59.999,10424.79685,106,2.465,1448.3648,0
21552,2025-04-11 23:12:00,587.53,587.65,587.52,587.63,95.131,2025-04-11 23:12:59.999,55901.72761,175,12.338,7249.80083,0
21553,2025-04-11 23:13:00,587.63,587.65,587.62,587.65,13.79,2025-04-11 23:13:59.999,8103.34964,62,5.609,3296.02184,0
21554,2025-04-11 23:14:00,587.65,587.7,587.24,587.25,391.886,2025-04-11 23:14:59.999,230218.14833,572,19.608,11520.93793,0
21555,2025-04-11 23:15:00,587.24,587.3,587.04,587.04,49.007,2025-04-11 23:15:59.999,28777.38155,350,24.622,14458.41675,0
21556,2025-04-11 23:16:00,587.05,587.05,586.68,586.69,45.286,2025-04-11 23:16:59.999,26574.00889,321,5.131,3010.9165,0
21557,2025-04-11 23:17:00,586.68,586.68,585.92,586.09,476.921,2025-04-11 23:17:59.999,279552.86804,1008,120.794,70783.89756,0
21558,2025-04-11 23:18:00,586.1,586.1,585.76,586.03,129.282,2025-04-11 23:18:59.999,75746.68176,447,63.866,37418.59177,0
21559,2025-04-11 23:19:00,586.03,586.07,586.02,586.07,16.43,2025-04-11 23:19:59.999,9628.46392,80,14.898,8730.68088,0
21560,2025-04-11 23:20:00,586.07,586.16,585.97,585.97,63.734,2025-04-11 23:20:59.999,37355.76518,205,25.961,15215.75225,0
21561,2025-04-11 23:21:00,585.97,586.09,585.96,586.09,53.292,2025-04-11 23:21:59.999,31228.1033,122,49.163,28808.6075,0
21562,2025-04-11 23:22:00,586.09,586.26,586.08,586.21,50.273,2025-04-11 23:22:59.999,29469.01134,184,32.683,19157.28148,0
21563,2025-04-11 23:23:00,586.21,586.3,586.2,586.21,35.824,2025-04-11 23:23:59.999,21002.44288,152,24.489,14356.99924,0
21564,2025-04-11 23:24:00,586.21,586.37,586.2,586.37,34.888,2025-04-11 23:24:59.999,20455.59289,138,16.408,9619.95305,0
21565,2025-04-11 23:25:00,586.37,586.37,586.36,586.36,13.503,2025-04-11 23:25:59.999,7917.63665,78,1.757,1030.25209,0
21566,2025-04-11 23:26:00,586.36,586.36,586.29,586.3,78.504,2025-04-11 23:26:59.999,46028.93318,120,1.734,1016.6442,0
21567,2025-04-11 23:27:00,586.29,586.3,586.29,586.29,7.292,2025-04-11 23:27:59.999,4275.24537,54,1.869,1095.7947,0
21568,2025-04-11 23:28:00,586.3,586.3,586.1,586.1,32.801,2025-04-11 23:28:59.999,19227.94902,136,0.998,585.00229,0
21569,2025-04-11 23:29:00,586.1,586.11,586.1,586.11,39.887,2025-04-11 23:29:59.999,23377.87776,77,10.706,6274.89366,0
21570,2025-04-11 23:30:00,586.11,586.27,586.1,586.26,98.412,2025-04-11 23:30:59.999,57685.23915,311,89.567,52499.96724,0
21571,2025-04-11 23:31:00,586.26,586.51,586.26,586.51,375.723,2025-04-11 23:31:59.999,220291.74264,275,367.952,215734.75876,0
21572,2025-04-11 23:32:00,586.51,586.57,586.5,586.57,50.262,2025-04-11 23:32:59.999,29479.8405,89,48.419,28398.82026,0
21573,2025-04-11 23:33:00,586.57,586.57,586.56,586.56,13.215,2025-04-11 23:33:59.999,7751.47046,68,8.006,4696.07942,0
21574,2025-04-11 23:34:00,586.56,586.8,586.56,586.67,165.176,2025-04-11 23:34:59.999,96912.35723,260,88.31,51809.4705,0
21575,2025-04-11 23:35:00,586.67,586.77,586.62,586.77,215.083,2025-04-11 23:35:59.999,126178.58707,186,206.906,121381.35239,0
21576,2025-04-11 23:36:00,586.77,586.77,586.67,586.67,251.988,2025-04-11 23:36:59.999,147838.7177,137,8.271,4852.49367,0
21577,2025-04-11 23:37:00,586.68,586.68,586.6,586.61,174.347,2025-04-11 23:37:59.999,102283.8038,158,7.406,4344.83427,0
21578,2025-04-11 23:38:00,586.61,586.61,586.6,586.6,13.92,2025-04-11 23:38:59.999,8165.55246,74,8.046,4719.86406,0
21579,2025-04-11 23:39:00,586.61,586.61,586.59,586.59,38.845,2025-04-11 23:39:59.999,22786.54887,98,9.475,5558.11243,0
21580,2025-04-11 23:40:00,586.59,586.6,586.59,586.59,22.28,2025-04-11 23:40:59.999,13069.40963,54,18.443,10818.6638,0
21581,2025-04-11 23:41:00,586.6,586.6,586.21,586.36,226.521,2025-04-11 23:41:59.999,132838.57563,568,20.126,11801.27565,0
21582,2025-04-11 23:42:00,586.36,586.36,586.25,586.25,66.219,2025-04-11 23:42:59.999,38825.7314,185,6.809,3991.96098,0
21583,2025-04-11 23:43:00,586.26,586.37,586.26,586.36,395.408,2025-04-11 23:43:59.999,231840.44901,382,104.152,61064.38259,0
21584,2025-04-11 23:44:00,586.35,586.36,586.34,586.35,13.11,2025-04-11 23:44:59.999,7687.11913,64,7.635,4476.85545,0
21585,2025-04-11 23:45:00,586.35,586.44,586.33,586.44,58.835,2025-04-11 23:45:59.999,34498.24934,195,33.54,19666.7151,0
21586,2025-04-11 23:46:00,586.44,586.49,586.38,586.38,124.329,2025-04-11 23:46:59.999,72915.19971,206,6.653,3901.698,0
21587,2025-04-11 23:47:00,586.38,586.38,586.26,586.26,52.48,2025-04-11 23:47:59.999,30770.43306,203,11.395,6681.13873,0
21588,2025-04-11 23:48:00,586.26,586.27,586.16,586.16,20.776,2025-04-11 23:48:59.999,12179.5686,125,6.017,3527.42962,0
21589,2025-04-11 23:49:00,586.15,586.16,585.91,585.94,88.593,2025-04-11 23:49:59.999,51913.95251,282,9.882,5790.6321,0
21590,2025-04-11 23:50:00,585.94,586.11,585.93,586.1,19.798,2025-04-11 23:50:59.999,11602.0828,150,16.542,9693.92456,0
21591,2025-04-11 23:51:00,586.1,586.32,586.1,586.32,172.043,2025-04-11 23:51:59.999,100861.51751,298,85.602,50180.45952,0
21592,2025-04-11 23:52:00,586.31,586.59,586.31,586.59,131.912,2025-04-11 23:52:59.999,77356.81597,310,74.133,43474.17646,0
21593,2025-04-11 23:53:00,586.58,586.58,586.41,586.42,90.128,2025-04-11 23:53:59.999,52864.11137,172,9.801,5748.35631,0
21594,2025-04-11 23:54:00,586.41,586.57,586.41,586.57,135.204,2025-04-11 23:54:59.999,79293.17601,229,60.583,35529.64763,0
21595,2025-04-11 23:55:00,586.57,586.67,586.5,586.51,117.769,2025-04-11 23:55:59.999,69081.25661,298,24.717,14498.79688,0
21596,2025-04-11 23:56:00,586.51,586.51,586.4,586.4,27.792,2025-04-11 23:56:59.999,16298.47739,169,11.328,6643.49872,0
21597,2025-04-11 23:57:00,586.39,586.4,586.14,586.14,33.341,2025-04-11 23:57:59.999,19546.69106,247,3.619,2121.79206,0
21598,2025-04-11 23:58:00,586.15,586.15,586.1,586.1,96.348,2025-04-11 23:58:59.999,56471.98427,234,8.332,4883.63205,0
21599,2025-04-11 23:59:00,586.11,586.11,585.93,585.93,87.481,2025-04-11 23:59:59.999,51265.02187,337,8.638,5062.14712,0
21600,2025-04-12 00:00:00,585.93,585.99,585.79,585.98,205.846,2025-04-12 00:00:59.999,120592.84821,664,112.537,65930.31761,0
21601,2025-04-12 00:01:00,585.98,585.99,585.84,585.84,132.97,2025-04-12 00:01:59.999,77914.65061,342,38.282,22432.14297,0
21602,2025-04-12 00:02:00,585.85,585.85,585.37,585.5,240.629,2025-04-12 00:02:59.999,140911.43512,826,110.842,64913.54855,0
21603,2025-04-12 00:03:00,585.5,585.56,585.2,585.21,137.17,2025-04-12 00:03:59.999,80305.20293,528,31.456,18415.6096,0
21604,2025-04-12 00:04:00,585.21,585.33,585.2,585.33,60.185,2025-04-12 00:04:59.999,35222.1102,229,40.763,23856.35115,0
21605,2025-04-12 00:05:00,585.33,585.6,585.33,585.6,51.74,2025-04-12 00:05:59.999,30295.10996,268,44.971,26331.42364,0
21606,2025-04-12 00:06:00,585.59,585.77,585.59,585.76,36.599,2025-04-12 00:06:59.999,21433.71624,205,33.18,19431.48449,0
21607,2025-04-12 00:07:00,585.77,585.85,585.73,585.84,49.447,2025-04-12 00:07:59.999,28964.57441,219,26.224,15361.22848,0
21608,2025-04-12 00:08:00,585.85,585.85,585.45,585.45,216.975,2025-04-12 00:08:59.999,127078.76599,290,19.657,11513.77204,0
21609,2025-04-12 00:09:00,585.44,585.66,585.37,585.61,80.411,2025-04-12 00:09:59.999,47077.11992,329,62.153,36387.60589,0
21610,2025-04-12 00:10:00,585.61,586.07,585.6,586.06,58.679,2025-04-12 00:10:59.999,34374.41249,326,50.247,29435.06219,0
21611,2025-04-12 00:11:00,586.07,586.55,586.06,586.54,104.453,2025-04-12 00:11:59.999,61248.0219,451,94.31,55299.04733,0
21612,2025-04-12 00:12:00,586.55,586.55,586.23,586.24,61.843,2025-04-12 00:12:59.999,36266.63728,237,11.342,6651.05834,0
21613,2025-04-12 00:13:00,586.24,586.24,585.91,585.91,54.964,2025-04-12 00:13:59.999,32218.41511,329,6.297,3691.06412,0
21614,2025-04-12 00:14:00,585.9,585.9,585.21,585.21,51.665,2025-04-12 00:14:59.999,30250.93571,472,6.894,4036.6187,0
21615,2025-04-12 00:15:00,585.22,585.49,585.21,585.39,112.767,2025-04-12 00:15:59.999,66011.13182,298,67.742,39650.28332,0
21616,2025-04-12 00:16:00,585.38,585.5,585.28,585.38,186.55,2025-04-12 00:16:59.999,109199.75911,447,94.157,55116.7687,0
21617,2025-04-12 00:17:00,585.39,585.5,585.24,585.24,77.864,2025-04-12 00:17:59.999,45581.17312,327,21.626,12660.90956,0
21618,2025-04-12 00:18:00,585.24,585.24,584.98,585.1,115.613,2025-04-12 00:18:59.999,67638.12548,477,55.559,32504.54473,0
21619,2025-04-12 00:19:00,585.09,585.1,584.92,584.92,143.861,2025-04-12 00:19:59.999,84160.63122,322,54.401,31823.5088,0
21620,2025-04-12 00:20:00,584.93,584.98,584.61,584.73,196.61,2025-04-12 00:20:59.999,114981.89578,596,49.754,29096.16955,0
21621,2025-04-12 00:21:00,584.73,584.88,584.71,584.88,75.763,2025-04-12 00:21:59.999,44304.73832,247,63.594,37188.58103,0
21622,2025-04-12 00:22:00,584.87,585.48,584.87,585.48,83.861,2025-04-12 00:22:59.999,49070.90541,482,80.532,47122.51569,0
21623,2025-04-12 00:23:00,585.47,585.48,585.1,585.19,150.401,2025-04-12 00:23:59.999,88034.84903,390,21.342,12489.40461,0
21624,2025-04-12 00:24:00,585.19,585.2,585.0,585.08,38.059,2025-04-12 00:24:59.999,22268.29155,308,23.958,14017.2745,0
21625,2025-04-12 00:25:00,585.09,585.56,585.09,585.55,79.35,2025-04-12 00:25:59.999,46450.64962,337,44.324,25944.63455,0
21626,2025-04-12 00:26:00,585.54,585.54,585.2,585.34,89.903,2025-04-12 00:26:59.999,52623.93711,378,35.518,20787.44834,0
21627,2025-04-12 00:27:00,585.34,585.48,585.33,585.47,20.872,2025-04-12 00:27:59.999,12218.37751,97,18.629,10905.33994,0
21628,2025-04-12 00:28:00,585.47,585.47,585.2,585.21,88.678,2025-04-12 00:28:59.999,51912.23249,246,8.107,4745.73118,0
21629,2025-04-12 00:29:00,585.21,585.25,585.17,585.18,87.384,2025-04-12 00:29:59.999,51137.31309,261,75.728,44316.03883,0
21630,2025-04-12 00:30:00,585.19,585.25,585.15,585.16,51.278,2025-04-12 00:30:59.999,30007.89902,327,29.077,17015.86266,0
21631,2025-04-12 00:31:00,585.16,585.44,585.16,585.36,106.049,2025-04-12 00:31:59.999,62068.79268,517,74.627,43677.1509,0
21632,2025-04-12 00:32:00,585.36,585.54,585.36,585.53,59.023,2025-04-12 00:32:59.999,34558.44186,316,49.772,29141.82845,0
21633,2025-04-12 00:33:00,585.53,586.05,585.52,585.83,224.529,2025-04-12 00:33:59.999,131548.26828,531,159.96,93715.16265,0
21634,2025-04-12 00:34:00,585.84,586.01,585.65,585.66,320.712,2025-04-12 00:34:59.999,187875.37037,427,244.919,143471.93316,0
21635,2025-04-12 00:35:00,585.66,585.99,585.65,585.99,56.671,2025-04-12 00:35:59.999,33192.69341,193,51.798,30338.07446,0
21636,2025-04-12 00:36:00,585.99,586.17,585.73,585.78,91.344,2025-04-12 00:36:59.999,53534.07505,393,13.868,8127.54994,0
21637,2025-04-12 00:37:00,585.77,585.77,585.64,585.74,77.167,2025-04-12 00:37:59.999,45198.7509,238,45.878,26871.24555,0
21638,2025-04-12 00:38:00,585.75,586.05,585.74,586.04,149.422,2025-04-12 00:38:59.999,87535.68558,276,147.414,86359.30612,0
21639,2025-04-12 00:39:00,586.04,586.2,586.03,586.03,106.626,2025-04-12 00:39:59.999,62497.53085,281,34.713,20346.50401,0
21640,2025-04-12 00:40:00,586.02,586.19,586.01,586.19,53.712,2025-04-12 00:40:59.999,31482.10136,188,46.395,27193.33518,0
21641,2025-04-12 00:41:00,586.19,586.5,586.18,586.49,43.977,2025-04-12 00:41:59.999,25783.63148,243,34.705,20346.8692,0
21642,2025-04-12 00:42:00,586.5,586.51,586.49,586.51,12.874,2025-04-12 00:42:59.999,7550.62665,82,3.369,1975.94981,0
21643,2025-04-12 00:43:00,586.51,586.58,586.42,586.58,58.527,2025-04-12 00:43:59.999,34325.45903,204,13.04,7647.75247,0
21644,2025-04-12 00:44:00,586.57,586.58,586.5,586.58,42.286,2025-04-12 00:44:59.999,24802.79222,135,9.269,5436.5188,0
21645,2025-04-12 00:45:00,586.57,586.58,586.14,586.19,99.801,2025-04-12 00:45:59.999,58517.46808,373,33.205,19465.22681,0
21646,2025-04-12 00:46:00,586.18,586.24,586.18,586.24,38.615,2025-04-12 00:46:59.999,22635.60892,136,16.15,9467.06667,0
21647,2025-04-12 00:47:00,586.24,586.36,586.16,586.17,95.457,2025-04-12 00:47:59.999,55966.78296,257,45.622,26746.81733,0
21648,2025-04-12 00:48:00,586.16,586.17,585.74,585.76,94.377,2025-04-12 00:48:59.999,55307.17957,311,39.948,23407.78492,0
21649,2025-04-12 00:49:00,585.77,585.92,585.75,585.78,137.248,2025-04-12 00:49:59.999,80402.45973,266,88.313,51732.27345,0
21650,2025-04-12 00:50:00,585.77,585.78,585.5,585.61,56.603,2025-04-12 00:50:59.999,33144.08744,264,44.235,25900.53163,0
21651,2025-04-12 00:51:00,585.61,585.61,585.39,585.39,53.375,2025-04-12 00:51:59.999,31254.34419,189,4.282,2507.19653,0
21652,2025-04-12 00:52:00,585.4,585.6,585.39,585.59,59.97,2025-04-12 00:52:59.999,35110.16526,170,56.496,33076.09215,0
21653,2025-04-12 00:53:00,585.6,585.61,585.4,585.41,76.062,2025-04-12 00:53:59.999,44540.05349,187,17.554,10279.36309,0
21654,2025-04-12 00:54:00,585.4,585.41,585.23,585.23,37.599,2025-04-12 00:54:59.999,22006.23415,277,5.53,3236.67816,0
21655,2025-04-12 00:55:00,585.22,585.23,584.77,584.96,179.236,2025-04-12 00:55:59.999,104836.00617,540,98.76,57758.17491,0
21656,2025-04-12 00:56:00,584.96,585.07,584.96,585.06,22.477,2025-04-12 00:56:59.999,13148.90317,165,17.447,10206.18817,0
21657,2025-04-12 00:57:00,585.07,585.29,585.06,585.28,62.427,2025-04-12 00:57:59.999,36531.44802,217,52.069,30470.13549,0
21658,2025-04-12 00:58:00,585.28,585.46,585.28,585.46,40.8,2025-04-12 00:58:59.999,23880.26471,200,32.806,19201.5057,0
21659,2025-04-12 00:59:00,585.47,585.56,585.31,585.31,52.941,2025-04-12 00:59:59.999,30997.9361,258,7.665,4487.64404,0
21660,2025-04-12 01:00:00,585.32,587.68,585.32,586.95,1510.07,2025-04-12 01:00:59.999,885774.06495,2955,991.29,581274.2439,0
21661,2025-04-12 01:01:00,586.95,587.48,586.36,587.38,513.076,2025-04-12 01:01:59.999,301118.75219,1250,218.253,128064.27282,0
21662,2025-04-12 01:02:00,587.38,589.84,587.31,589.83,1519.356,2025-04-12 01:02:59.999,894045.84271,3504,808.028,475539.45488,0
21663,2025-04-12 01:03:00,589.84,590.59,587.55,587.56,1589.076,2025-04-12 01:03:59.999,936581.58781,4092,961.783,567049.95693,0
21664,2025-04-12 01:04:00,587.56,588.13,586.72,586.73,589.351,2025-04-12 01:04:59.999,346254.91392,1715,290.449,170672.1637,0
21665,2025-04-12 01:05:00,586.72,587.4,586.54,587.19,214.034,2025-04-12 01:05:59.999,125603.32985,618,186.835,109641.8862,0
21666,2025-04-12 01:06:00,587.19,587.21,586.64,586.77,248.562,2025-04-12 01:06:59.999,145863.8308,815,85.006,49876.3227,0
21667,2025-04-12 01:07:00,586.76,587.06,586.64,587.04,70.217,2025-04-12 01:07:59.999,41207.4076,552,51.596,30277.99818,0
21668,2025-04-12 01:08:00,587.03,587.66,586.98,587.1,141.829,2025-04-12 01:08:59.999,83276.61666,753,71.827,42171.60398,0
21669,2025-04-12 01:09:00,587.09,587.55,586.93,587.31,101.969,2025-04-12 01:09:59.999,59892.60404,591,59.893,35173.79944,0
21670,2025-04-12 01:10:00,587.31,587.38,585.81,585.97,519.996,2025-04-12 01:10:59.999,304895.26164,1461,264.046,154785.36781,0
21671,2025-04-12 01:11:00,585.97,586.15,585.86,586.0,268.269,2025-04-12 01:11:59.999,157209.52126,675,88.659,51956.00937,0
21672,2025-04-12 01:12:00,586.0,586.6,585.99,586.54,108.349,2025-04-12 01:12:59.999,63517.37774,560,87.383,51222.29244,0
21673,2025-04-12 01:13:00,586.54,586.54,585.85,585.95,110.206,2025-04-12 01:13:59.999,64605.87722,475,33.747,19784.22503,0
21674,2025-04-12 01:14:00,585.96,586.11,585.93,586.1,155.096,2025-04-12 01:14:59.999,90888.91838,300,31.446,18428.03432,0
21675,2025-04-12 01:15:00,586.09,586.4,585.99,586.39,70.967,2025-04-12 01:15:59.999,41595.67875,406,57.42,33656.3617,0
21676,2025-04-12 01:16:00,586.4,586.93,586.39,586.49,140.089,2025-04-12 01:16:59.999,82196.32267,488,117.305,68827.86988,0
21677,2025-04-12 01:17:00,586.49,586.67,586.22,586.67,87.445,2025-04-12 01:17:59.999,51275.47878,602,41.801,24510.6154,0
21678,2025-04-12 01:18:00,586.68,586.8,586.6,586.61,80.304,2025-04-12 01:18:59.999,47117.34665,357,49.955,29311.34073,0
21679,2025-04-12 01:19:00,586.6,586.77,586.6,586.68,34.617,2025-04-12 01:19:59.999,20308.98311,293,15.342,9000.59551,0
21680,2025-04-12 01:20:00,586.67,586.89,586.63,586.63,46.641,2025-04-12 01:20:59.999,27367.69563,309,14.976,8786.67479,0
21681,2025-04-12 01:21:00,586.63,586.71,585.41,585.5,565.386,2025-04-12 01:21:59.999,331210.42866,972,144.04,84356.9618,0
21682,2025-04-12 01:22:00,585.5,585.88,585.49,585.74,183.175,2025-04-12 01:22:59.999,107266.13392,421,161.249,94423.17139,0
21683,2025-04-12 01:23:00,585.75,585.85,585.62,585.68,40.91,2025-04-12 01:23:59.999,23962.6448,214,22.31,13068.7407,0
21684,2025-04-12 01:24:00,585.69,585.7,585.2,585.3,298.763,2025-04-12 01:24:59.999,174868.19576,452,153.637,89914.43321,0
21685,2025-04-12 01:25:00,585.31,585.66,585.3,585.66,137.957,2025-04-12 01:25:59.999,80776.66282,319,136.883,80147.7921,0
21686,2025-04-12 01:26:00,585.66,585.67,585.41,585.41,38.884,2025-04-12 01:26:59.999,22770.48577,227,10.009,5861.65894,0
21687,2025-04-12 01:27:00,585.42,585.42,585.17,585.26,68.262,2025-04-12 01:27:59.999,39951.91304,292,30.664,17947.15841,0
21688,2025-04-12 01:28:00,585.27,585.35,585.04,585.07,97.076,2025-04-12 01:28:59.999,56807.8651,339,53.331,31207.85355,0
21689,2025-04-12 01:29:00,585.07,585.07,585.0,585.05,35.582,2025-04-12 01:29:59.999,20816.32536,170,24.805,14511.55023,0
21690,2025-04-12 01:30:00,585.04,585.38,585.02,585.32,84.874,2025-04-12 01:30:59.999,49666.90232,411,57.135,33435.58094,0
21691,2025-04-12 01:31:00,585.31,585.32,585.1,585.3,29.151,2025-04-12 01:31:59.999,17058.38566,254,20.442,11961.68868,0
21692,2025-04-12 01:32:00,585.3,585.64,585.3,585.64,37.026,2025-04-12 01:32:59.999,21676.4418,300,25.476,14915.29834,0
21693,2025-04-12 01:33:00,585.63,586.0,585.58,585.81,108.65,2025-04-12 01:33:59.999,63651.15394,312,67.527,39554.9433,0
21694,2025-04-12 01:34:00,585.8,586.09,585.69,586.07,160.461,2025-04-12 01:34:59.999,94023.00566,357,125.837,73738.17322,0
21695,2025-04-12 01:35:00,586.08,586.27,586.07,586.26,89.303,2025-04-12 01:35:59.999,52349.98577,284,74.715,43798.00628,0
21696,2025-04-12 01:36:00,586.27,586.27,586.02,586.08,61.89,2025-04-12 01:36:59.999,36275.25398,317,25.935,15200.36061,0
21697,2025-04-12 01:37:00,586.08,586.19,585.79,586.19,49.749,2025-04-12 01:37:59.999,29149.9524,375,34.968,20489.36852,0
21698,2025-04-12 01:38:00,586.19,586.26,585.9,585.95,73.004,2025-04-12 01:38:59.999,42791.26412,304,23.885,13998.01409,0
21699,2025-04-12 01:39:00,585.96,586.18,585.96,586.18,35.589,2025-04-12 01:39:59.999,20858.78762,188,22.736,13325.89325,0
21700,2025-04-12 01:40:00,586.17,586.56,586.17,586.55,162.047,2025-04-12 01:40:59.999,95030.05892,403,161.145,94501.21352,0
21701,2025-04-12 01:41:00,586.55,586.65,586.41,586.42,52.497,2025-04-12 01:41:59.999,30793.01857,220,14.23,8345.68665,0
21702,2025-04-12 01:42:00,586.41,586.46,586.0,586.0,145.419,2025-04-12 01:42:59.999,85245.21254,415,66.172,38793.80075,0
21703,2025-04-12 01:43:00,586.01,586.16,585.96,585.99,42.081,2025-04-12 01:43:59.999,24660.21548,336,25.697,15058.34632,0
21704,2025-04-12 01:44:00,585.99,586.2,585.99,586.02,37.328,2025-04-12 01:44:59.999,21877.89153,260,20.718,12141.90572,0
21705,2025-04-12 01:45:00,586.03,586.2,586.0,586.13,57.702,2025-04-12 01:45:59.999,33822.2404,235,14.431,8457.86799,0
21706,2025-04-12 01:46:00,586.12,586.12,585.78,585.79,86.416,2025-04-12 01:46:59.999,50631.33219,240,9.514,5575.1443,0
21707,2025-04-12 01:47:00,585.79,585.9,585.68,585.9,76.08,2025-04-12 01:47:59.999,44565.47507,347,52.747,30897.12494,0
21708,2025-04-12 01:48:00,585.89,585.95,585.8,585.81,38.173,2025-04-12 01:48:59.999,22365.5303,165,27.586,16162.37222,0
21709,2025-04-12 01:49:00,585.81,585.9,585.61,585.65,36.326,2025-04-12 01:49:59.999,21276.69633,263,18.161,10637.11658,0
21710,2025-04-12 01:50:00,585.64,585.74,585.51,585.74,43.784,2025-04-12 01:50:59.999,25640.96762,274,29.051,17012.36341,0
21711,2025-04-12 01:51:00,585.74,585.79,585.07,585.24,147.022,2025-04-12 01:51:59.999,86053.10533,571,79.617,46591.43944,0
21712,2025-04-12 01:52:00,585.25,585.58,585.24,585.45,64.473,2025-04-12 01:52:59.999,37745.35627,317,44.872,26268.7403,0
21713,2025-04-12 01:53:00,585.45,585.48,585.26,585.26,40.224,2025-04-12 01:53:59.999,23547.28569,284,16.556,9692.49505,0
21714,2025-04-12 01:54:00,585.26,585.27,585.19,585.25,60.574,2025-04-12 01:54:59.999,35449.12848,249,13.841,8099.94534,0
21715,2025-04-12 01:55:00,585.24,585.49,585.24,585.39,85.895,2025-04-12 01:55:59.999,50277.68813,351,34.788,20362.55178,0
21716,2025-04-12 01:56:00,585.39,585.45,585.25,585.26,69.975,2025-04-12 01:56:59.999,40959.76068,247,20.566,12037.87121,0
21717,2025-04-12 01:57:00,585.26,585.43,585.25,585.42,37.278,2025-04-12 01:57:59.999,21818.62607,174,35.321,20673.13268,0
21718,2025-04-12 01:58:00,585.42,585.42,585.3,585.33,29.308,2025-04-12 01:58:59.999,17154.62544,178,9.484,5551.08123,0
21719,2025-04-12 01:59:00,585.34,585.39,585.26,585.34,24.903,2025-04-12 01:59:59.999,14576.65629,196,8.41,4922.67834,0
21720,2025-04-12 02:00:00,585.34,585.88,585.33,585.87,161.685,2025-04-12 02:00:59.999,94697.05871,698,136.393,79882.20407,0
21721,2025-04-12 02:01:00,585.87,586.18,585.83,585.85,197.602,2025-04-12 02:01:59.999,115793.07445,642,162.67,95321.62297,0
21722,2025-04-12 02:02:00,585.86,585.86,585.62,585.79,61.312,2025-04-12 02:02:59.999,35914.48432,351,20.157,11807.35259,0
21723,2025-04-12 02:03:00,585.79,585.95,585.29,585.29,161.803,2025-04-12 02:03:59.999,94791.25883,526,12.911,7561.56958,0
21724,2025-04-12 02:04:00,585.28,585.47,585.27,585.47,13.389,2025-04-12 02:04:59.999,7837.43404,202,10.968,6420.18374,0
21725,2025-04-12 02:05:00,585.46,585.57,585.35,585.36,24.164,2025-04-12 02:05:59.999,14147.34807,274,11.139,6521.48804,0
21726,2025-04-12 02:06:00,585.35,585.76,585.35,585.76,37.538,2025-04-12 02:06:59.999,21978.7092,318,21.376,12516.39324,0
21727,2025-04-12 02:07:00,585.76,585.9,585.76,585.9,32.954,2025-04-12 02:07:59.999,19306.16523,163,23.92,14013.57859,0
21728,2025-04-12 02:08:00,585.89,585.9,585.55,585.56,41.588,2025-04-12 02:08:59.999,24360.3693,311,5.905,3458.65971,0
21729,2025-04-12 02:09:00,585.56,585.56,585.38,585.5,46.36,2025-04-12 02:09:59.999,27142.99178,271,16.015,9376.20414,0
21730,2025-04-12 02:10:00,585.5,585.5,585.3,585.3,37.638,2025-04-12 02:10:59.999,22033.82681,191,5.006,2930.69646,0
21731,2025-04-12 02:11:00,585.31,585.36,585.22,585.3,66.289,2025-04-12 02:11:59.999,38800.80988,263,15.483,9062.46761,0
21732,2025-04-12 02:12:00,585.31,585.31,585.0,585.25,157.317,2025-04-12 02:12:59.999,92047.89001,594,67.674,39597.48725,0
21733,2025-04-12 02:13:00,585.25,585.25,585.11,585.11,18.598,2025-04-12 02:13:59.999,10883.76565,142,3.797,2221.91619,0
21734,2025-04-12 02:14:00,585.1,585.28,585.05,585.27,46.789,2025-04-12 02:14:59.999,27380.12217,234,40.705,23820.59615,0
21735,2025-04-12 02:15:00,585.27,585.28,585.12,585.26,89.499,2025-04-12 02:15:59.999,52375.61612,314,60.974,35681.68972,0
21736,2025-04-12 02:16:00,585.27,585.4,585.26,585.31,107.013,2025-04-12 02:16:59.999,62638.15173,281,59.792,34997.4483,0
21737,2025-04-12 02:17:00,585.32,585.6,585.31,585.52,65.526,2025-04-12 02:17:59.999,38361.81159,255,53.396,31259.50945,0
21738,2025-04-12 02:18:00,585.52,585.76,585.41,585.75,51.011,2025-04-12 02:18:59.999,29870.43205,318,40.043,23448.6776,0
21739,2025-04-12 02:19:00,585.76,585.8,585.52,585.69,24.416,2025-04-12 02:19:59.999,14298.89251,314,11.917,6979.16732,0
21740,2025-04-12 02:20:00,585.7,585.79,585.52,585.52,32.27,2025-04-12 02:20:59.999,18902.18163,247,12.565,7360.10847,0
21741,2025-04-12 02:21:00,585.52,585.76,585.5,585.51,73.81,2025-04-12 02:21:59.999,43224.11963,505,35.597,20846.25739,0
21742,2025-04-12 02:22:00,585.5,585.5,585.06,585.12,216.309,2025-04-12 02:22:59.999,126596.59754,509,62.954,36838.12491,0
21743,2025-04-12 02:23:00,585.12,585.69,585.11,585.58,230.389,2025-04-12 02:23:59.999,134848.92227,457,220.536,129078.93372,0
21744,2025-04-12 02:24:00,585.58,585.59,585.47,585.5,32.583,2025-04-12 02:24:59.999,19078.45577,238,5.713,3345.29401,0
21745,2025-04-12 02:25:00,585.5,585.5,585.37,585.44,42.498,2025-04-12 02:25:59.999,24880.12353,253,13.334,7806.01093,0
21746,2025-04-12 02:26:00,585.44,585.6,585.44,585.6,36.621,2025-04-12 02:26:59.999,21442.75213,161,24.939,14602.14899,0
21747,2025-04-12 02:27:00,585.6,585.9,585.59,585.73,66.277,2025-04-12 02:27:59.999,38821.52499,253,38.35,22462.58052,0
21748,2025-04-12 02:28:00,585.74,585.9,585.73,585.89,17.23,2025-04-12 02:28:59.999,10093.38573,132,12.974,7600.12387,0
21749,2025-04-12 02:29:00,585.89,585.89,585.73,585.73,21.119,2025-04-12 02:29:59.999,12371.17711,144,7.859,4603.39525,0
21750,2025-04-12 02:30:00,585.74,585.82,585.72,585.82,45.879,2025-04-12 02:30:59.999,26873.36413,244,33.419,19574.82511,0
21751,2025-04-12 02:31:00,585.81,586.1,585.73,585.93,154.566,2025-04-12 02:31:59.999,90566.41043,434,97.492,57124.33942,0
21752,2025-04-12 02:32:00,585.93,585.93,585.64,585.67,37.538,2025-04-12 02:32:59.999,21987.29221,294,17.199,10073.37351,0
21753,2025-04-12 02:33:00,585.67,585.96,585.67,585.96,29.025,2025-04-12 02:33:59.999,17003.81384,211,23.049,13503.06676,0
21754,2025-04-12 02:34:00,585.96,585.96,585.6,585.6,26.639,2025-04-12 02:34:59.999,15604.1776,285,13.247,7758.85913,0
21755,2025-04-12 02:35:00,585.61,585.8,585.6,585.8,17.078,2025-04-12 02:35:59.999,10003.16891,195,12.886,7547.60354,0
21756,2025-04-12 02:36:00,585.79,585.87,585.72,585.87,24.54,2025-04-12 02:36:59.999,14375.37558,208,15.144,8871.47972,0
21757,2025-04-12 02:37:00,585.86,586.15,585.86,586.12,72.771,2025-04-12 02:37:59.999,42645.7697,324,53.99,31637.77007,0
21758,2025-04-12 02:38:00,586.11,586.11,586.04,586.07,22.305,2025-04-12 02:38:59.999,13072.26627,218,15.55,9113.45717,0
21759,2025-04-12 02:39:00,586.08,586.08,586.07,586.08,39.386,2025-04-12 02:39:59.999,23082.9957,95,4.268,2501.38944,0
21760,2025-04-12 02:40:00,586.08,586.08,585.89,585.98,84.936,2025-04-12 02:40:59.999,49775.71592,339,10.737,6292.38346,0
21761,2025-04-12 02:41:00,585.99,586.2,585.98,586.19,86.557,2025-04-12 02:41:59.999,50730.47575,227,67.877,39781.25356,0
21762,2025-04-12 02:42:00,586.19,586.23,586.1,586.11,27.883,2025-04-12 02:42:59.999,16345.07231,259,9.951,5833.3817,0
21763,2025-04-12 02:43:00,586.11,586.17,586.01,586.06,23.609,2025-04-12 02:43:59.999,13837.21939,272,15.149,8878.82177,0
21764,2025-04-12 02:44:00,586.06,586.06,585.82,585.83,19.357,2025-04-12 02:44:59.999,11342.68424,248,11.619,6808.57319,0
21765,2025-04-12 02:45:00,585.83,585.83,585.61,585.75,45.601,2025-04-12 02:45:59.999,26708.23503,300,19.617,11488.82274,0
21766,2025-04-12 02:46:00,585.75,586.11,585.74,585.91,386.116,2025-04-12 02:46:59.999,226250.12196,434,361.77,211982.5026,0
21767,2025-04-12 02:47:00,585.92,585.94,585.91,585.93,63.457,2025-04-12 02:47:59.999,37181.03523,193,34.738,20353.89621,0
21768,2025-04-12 02:48:00,585.93,585.94,585.45,585.46,97.149,2025-04-12 02:48:59.999,56903.11143,475,37.165,21768.73265,0
21769,2025-04-12 02:49:00,585.45,585.45,585.23,585.24,76.157,2025-04-12 02:49:59.999,44576.26427,366,6.209,3634.0877,0
21770,2025-04-12 02:50:00,585.23,585.44,585.1,585.32,148.884,2025-04-12 02:50:59.999,87137.50802,455,76.944,45038.49889,0
21771,2025-04-12 02:51:00,585.31,585.32,584.88,585.0,122.893,2025-04-12 02:51:59.999,71897.64878,687,11.34,6633.58367,0
21772,2025-04-12 02:52:00,585.0,585.48,585.0,585.4,44.577,2025-04-12 02:52:59.999,26089.76638,462,30.344,17757.23846,0
21773,2025-04-12 02:53:00,585.39,585.41,585.23,585.23,23.898,2025-04-12 02:53:59.999,13989.42071,239,6.773,3964.67536,0
21774,2025-04-12 02:54:00,585.22,585.36,585.22,585.35,22.082,2025-04-12 02:54:59.999,12924.28443,189,14.766,8642.26543,0
21775,2025-04-12 02:55:00,585.36,585.39,585.26,585.38,25.908,2025-04-12 02:55:59.999,15164.2184,285,11.257,6588.98235,0
21776,2025-04-12 02:56:00,585.38,585.43,585.26,585.26,47.163,2025-04-12 02:56:59.999,27605.24611,278,7.235,4234.82495,0
21777,2025-04-12 02:57:00,585.27,585.27,584.94,585.09,44.049,2025-04-12 02:57:59.999,25770.86189,368,14.342,8390.18203,0
21778,2025-04-12 02:58:00,585.1,585.27,585.04,585.2,69.771,2025-04-12 02:58:59.999,40826.95088,445,24.556,14367.41371,0
21779,2025-04-12 02:59:00,585.2,585.24,584.8,584.8,49.673,2025-04-12 02:59:59.999,29061.05365,419,5.358,3134.388,0
21780,2025-04-12 03:00:00,584.8,584.87,584.53,584.87,86.058,2025-04-12 03:00:59.999,50316.13213,743,51.431,30070.41451,0
21781,2025-04-12 03:01:00,584.87,585.56,584.87,585.47,36.925,2025-04-12 03:01:59.999,21610.07967,429,26.196,15329.70613,0
21782,2025-04-12 03:02:00,585.47,585.47,585.2,585.33,64.208,2025-04-12 03:02:59.999,37580.28389,513,34.142,19982.0981,0
21783,2025-04-12 03:03:00,585.34,585.34,585.33,585.34,8.739,2025-04-12 03:03:59.999,5115.27385,76,7.498,4388.87932,0
21784,2025-04-12 03:04:00,585.34,585.38,585.24,585.24,31.294,2025-04-12 03:04:59.999,18317.30916,206,9.834,5756.2507,0
21785,2025-04-12 03:05:00,585.23,585.27,585.2,585.21,13.482,2025-04-12 03:05:59.999,7890.33191,145,10.651,6233.50227,0
21786,2025-04-12 03:06:00,585.21,585.27,585.07,585.08,51.009,2025-04-12 03:06:59.999,29847.17272,242,9.02,5278.15805,0
21787,2025-04-12 03:07:00,585.08,585.2,584.92,584.92,54.635,2025-04-12 03:07:59.999,31967.34842,320,21.402,12522.09929,0
21788,2025-04-12 03:08:00,584.92,585.1,584.92,585.1,41.236,2025-04-12 03:08:59.999,24123.23279,197,32.29,18889.49048,0
21789,2025-04-12 03:09:00,585.1,585.26,585.09,585.11,27.741,2025-04-12 03:09:59.999,16234.23103,240,7.834,4584.21818,0
21790,2025-04-12 03:10:00,585.11,585.11,584.91,584.99,139.509,2025-04-12 03:10:59.999,81618.95614,381,16.568,9692.68389,0
21791,2025-04-12 03:11:00,584.99,585.0,584.99,584.99,42.41,2025-04-12 03:11:59.999,24809.50024,115,7.766,4543.10668,0
21792,2025-04-12 03:12:00,584.99,584.99,584.85,584.86,44.795,2025-04-12 03:12:59.999,26202.09444,218,17.202,10062.11826,0
21793,2025-04-12 03:13:00,584.86,584.86,584.7,584.86,79.823,2025-04-12 03:13:59.999,46679.15461,362,38.058,22254.09196,0
21794,2025-04-12 03:14:00,584.86,585.0,584.82,584.99,44.686,2025-04-12 03:14:59.999,26137.33591,208,28.133,16456.25217,0
21795,2025-04-12 03:15:00,584.99,585.0,584.7,584.73,225.614,2025-04-12 03:15:59.999,131950.84824,553,177.509,103815.62534,0
21796,2025-04-12 03:16:00,584.73,585.0,584.61,584.99,179.596,2025-04-12 03:16:59.999,105036.82412,511,123.062,71977.56374,0
21797,2025-04-12 03:17:00,585.0,585.05,584.99,585.04,37.648,2025-04-12 03:17:59.999,22025.34093,114,12.023,7033.69693,0
21798,2025-04-12 03:18:00,585.05,585.05,585.02,585.03,17.633,2025-04-12 03:18:59.999,10315.70195,104,3.074,1798.39124,0
21799,2025-04-12 03:19:00,585.03,585.05,585.02,585.04,19.71,2025-04-12 03:19:59.999,11530.99941,84,15.667,9165.75811,0
21800,2025-04-12 03:20:00,585.05,585.05,584.7,584.7,56.717,2025-04-12 03:20:59.999,33169.44886,323,13.006,7606.22415,0
21801,2025-04-12 03:21:00,584.71,584.85,584.58,584.59,63.966,2025-04-12 03:21:59.999,37404.8852,380,38.611,22579.36278,0
21802,2025-04-12 03:22:00,584.59,584.78,584.58,584.64,44.069,2025-04-12 03:22:59.999,25768.34677,250,12.462,7285.96033,0
21803,2025-04-12 03:23:00,584.63,584.87,584.63,584.87,101.206,2025-04-12 03:23:59.999,59172.448,267,96.31,56309.50358,0
21804,2025-04-12 03:24:00,584.86,585.0,584.82,584.99,21.185,2025-04-12 03:24:59.999,12391.12182,194,11.2,6551.00765,0
21805,2025-04-12 03:25:00,585.0,585.0,584.8,584.93,38.935,2025-04-12 03:25:59.999,22772.62729,298,15.709,9187.12537,0
21806,2025-04-12 03:26:00,584.92,585.0,584.81,585.0,14.272,2025-04-12 03:26:59.999,8347.98091,256,6.3,3684.86182,0
21807,2025-04-12 03:27:00,584.99,584.99,584.82,584.83,33.884,2025-04-12 03:27:59.999,19817.50882,307,14.161,8282.31005,0
21808,2025-04-12 03:28:00,584.84,584.84,584.71,584.72,41.041,2025-04-12 03:28:59.999,24001.29468,165,8.436,4933.60869,0
21809,2025-04-12 03:29:00,584.72,584.9,584.71,584.81,60.099,2025-04-12 03:29:59.999,35147.19936,260,35.319,20655.12943,0
21810,2025-04-12 03:30:00,584.8,584.81,584.59,584.67,50.006,2025-04-12 03:30:59.999,29235.26096,377,24.92,14568.5887,0
21811,2025-04-12 03:31:00,584.67,584.86,584.6,584.6,28.437,2025-04-12 03:31:59.999,16628.36487,380,6.797,3974.50461,0
21812,2025-04-12 03:32:00,584.61,584.8,584.53,584.73,25.094,2025-04-12 03:32:59.999,14672.7955,296,11.992,7011.58776,0
21813,2025-04-12 03:33:00,584.72,584.79,584.6,584.79,22.332,2025-04-12 03:33:59.999,13056.70193,322,14.723,8608.01341,0
21814,2025-04-12 03:34:00,584.79,584.96,584.78,584.95,15.331,2025-04-12 03:34:59.999,8967.2484,195,14.39,8416.84179,0
21815,2025-04-12 03:35:00,584.96,585.0,584.95,585.0,25.165,2025-04-12 03:35:59.999,14720.77356,100,12.492,7307.4466,0
21816,2025-04-12 03:36:00,584.99,584.99,584.92,584.95,29.995,2025-04-12 03:36:59.999,17545.08182,181,6.519,3813.23024,0
21817,2025-04-12 03:37:00,584.96,585.24,584.96,585.16,77.458,2025-04-12 03:37:59.999,45323.68019,386,65.495,38323.13038,0
21818,2025-04-12 03:38:00,585.15,585.2,585.11,585.2,37.709,2025-04-12 03:38:59.999,22065.40726,188,23.69,13862.28078,0
21819,2025-04-12 03:39:00,585.19,585.25,585.17,585.18,35.417,2025-04-12 03:39:59.999,20726.98326,144,15.338,8976.14509,0
21820,2025-04-12 03:40:00,585.17,585.17,585.13,585.13,12.475,2025-04-12 03:40:59.999,7299.64258,154,2.931,1715.09625,0
21821,2025-04-12 03:41:00,585.14,585.34,585.13,585.33,76.317,2025-04-12 03:41:59.999,44661.71176,299,66.866,39130.66333,0
21822,2025-04-12 03:42:00,585.33,585.4,585.33,585.37,15.231,2025-04-12 03:42:59.999,8915.73863,147,12.405,7261.46372,0
21823,2025-04-12 03:43:00,585.38,585.45,585.37,585.45,18.001,2025-04-12 03:43:59.999,10538.08229,112,10.71,6269.64646,0
21824,2025-04-12 03:44:00,585.45,585.57,585.44,585.57,42.81,2025-04-12 03:44:59.999,25063.88774,192,28.034,16413.07423,0
21825,2025-04-12 03:45:00,585.57,585.57,585.45,585.45,25.278,2025-04-12 03:45:59.999,14799.54679,147,16.841,9859.92348,0
21826,2025-04-12 03:46:00,585.46,585.46,585.45,585.45,8.354,2025-04-12 03:46:59.999,4890.88531,68,3.601,2108.24146,0
21827,2025-04-12 03:47:00,585.46,585.46,585.21,585.21,109.61,2025-04-12 03:47:59.999,64160.91496,287,25.833,15120.98803,0
21828,2025-04-12 03:48:00,585.21,585.42,585.14,585.14,63.755,2025-04-12 03:48:59.999,37318.64445,416,33.793,19779.48022,0
21829,2025-04-12 03:49:00,585.13,585.13,584.94,584.94,134.29,2025-04-12 03:49:59.999,78565.53677,282,23.369,13673.01369,0
21830,2025-04-12 03:50:00,584.94,585.01,584.8,585.01,33.305,2025-04-12 03:50:59.999,19480.03817,285,26.062,15243.45339,0
21831,2025-04-12 03:51:00,585.01,585.01,584.81,584.82,72.665,2025-04-12 03:51:59.999,42507.00252,209,10.293,6020.37431,0
21832,2025-04-12 03:52:00,584.82,584.98,584.81,584.98,24.578,2025-04-12 03:52:59.999,14375.63229,150,14.021,8200.90076,0
21833,2025-04-12 03:53:00,584.98,585.1,584.97,585.1,38.943,2025-04-12 03:53:59.999,22784.2133,169,33.308,19487.40481,0
21834,2025-04-12 03:54:00,585.1,585.17,585.09,585.1,29.343,2025-04-12 03:54:59.999,17169.4121,173,7.677,4492.18785,0
21835,2025-04-12 03:55:00,585.1,585.1,585.06,585.07,25.271,2025-04-12 03:55:59.999,14785.43418,131,6.804,3980.89601,0
21836,2025-04-12 03:56:00,585.07,585.07,584.8,584.91,93.257,2025-04-12 03:56:59.999,54544.64932,354,8.038,4701.83121,0
21837,2025-04-12 03:57:00,584.92,584.98,584.66,584.94,83.332,2025-04-12 03:57:59.999,48738.62278,510,22.87,13374.2873,0
21838,2025-04-12 03:58:00,584.94,584.95,584.89,584.95,33.358,2025-04-12 03:58:59.999,19511.97771,154,6.007,3513.59659,0
21839,2025-04-12 03:59:00,584.95,585.05,584.94,585.05,47.739,2025-04-12 03:59:59.999,27927.78023,272,24.329,14232.50553,0
21840,2025-04-12 04:00:00,585.04,585.1,584.92,585.09,118.084,2025-04-12 04:00:59.999,69078.8926,424,104.304,61017.69511,0
21841,2025-04-12 04:01:00,585.09,585.09,585.03,585.04,15.427,2025-04-12 04:01:59.999,9025.63581,131,10.967,6416.33793,0
21842,2025-04-12 04:02:00,585.03,585.04,584.83,584.92,32.517,2025-04-12 04:02:59.999,19021.4713,287,12.277,7181.3296,0
21843,2025-04-12 04:03:00,584.93,585.0,584.8,585.0,68.628,2025-04-12 04:03:59.999,40140.448,345,45.516,26621.55444,0
21844,2025-04-12 04:04:00,585.0,585.0,584.75,584.76,68.165,2025-04-12 04:04:59.999,39866.91879,293,32.444,18972.63005,0
21845,2025-04-12 04:05:00,584.75,584.76,584.63,584.63,63.556,2025-04-12 04:05:59.999,37162.81402,296,23.977,14019.88944,0
21846,2025-04-12 04:06:00,584.63,584.63,584.5,584.5,25.459,2025-04-12 04:06:59.999,14882.19141,256,7.364,4304.69045,0
21847,2025-04-12 04:07:00,584.51,584.51,584.28,584.34,95.975,2025-04-12 04:07:59.999,56086.68947,622,38.464,22477.99325,0
21848,2025-04-12 04:08:00,584.34,584.39,584.32,584.38,67.775,2025-04-12 04:08:59.999,39604.68898,262,20.264,11841.26329,0
21849,2025-04-12 04:09:00,584.39,584.58,584.39,584.58,29.565,2025-04-12 04:09:59.999,17281.18072,251,26.696,15604.1344,0
21850,2025-04-12 04:10:00,584.57,584.62,584.52,584.53,14.518,2025-04-12 04:10:59.999,8487.17988,185,7.042,4116.77794,0
21851,2025-04-12 04:11:00,584.52,584.53,584.21,584.22,140.571,2025-04-12 04:11:59.999,82139.79035,324,53.679,31361.61266,0
21852,2025-04-12 04:12:00,584.22,584.46,584.21,584.45,40.069,2025-04-12 04:12:59.999,23411.91055,308,37.17,21717.60919,0
21853,2025-04-12 04:13:00,584.45,584.48,584.45,584.47,34.509,2025-04-12 04:13:59.999,20169.45266,130,8.072,4717.84815,0
21854,2025-04-12 04:14:00,584.48,584.66,584.47,584.5,110.334,2025-04-12 04:14:59.999,64497.22847,353,86.88,50786.0848,0
21855,2025-04-12 04:15:00,584.51,584.51,584.21,584.22,68.874,2025-04-12 04:15:59.999,40247.5172,262,38.655,22587.18605,0
21856,2025-04-12 04:16:00,584.21,584.21,584.0,584.09,55.911,2025-04-12 04:16:59.999,32656.06783,418,41.172,24047.0535,0
21857,2025-04-12 04:17:00,584.09,584.16,584.02,584.16,146.862,2025-04-12 04:17:59.999,85777.77428,266,15.212,8885.22069,0
21858,2025-04-12 04:18:00,584.16,584.28,584.12,584.27,113.331,2025-04-12 04:18:59.999,66206.20517,371,11.106,6488.04651,0
21859,2025-04-12 04:19:00,584.28,584.49,584.27,584.49,78.493,2025-04-12 04:19:59.999,45869.84173,348,41.975,24529.16972,0
21860,2025-04-12 04:20:00,584.5,584.72,584.48,584.69,125.157,2025-04-12 04:20:59.999,73160.85718,349,95.585,55874.94816,0
21861,2025-04-12 04:21:00,584.68,584.8,584.68,584.79,39.943,2025-04-12 04:21:59.999,23357.34953,198,27.909,16320.09934,0
21862,2025-04-12 04:22:00,584.8,584.8,584.73,584.75,71.2,2025-04-12 04:22:59.999,41635.20494,166,42.64,24933.79406,0
21863,2025-04-12 04:23:00,584.75,584.95,584.74,584.95,51.696,2025-04-12 04:23:59.999,30233.81998,264,48.156,28163.59803,0
21864,2025-04-12 04:24:00,584.94,585.28,584.9,585.28,271.604,2025-04-12 04:24:59.999,158911.10583,412,253.321,148212.63802,0
21865,2025-04-12 04:25:00,585.27,585.66,585.19,585.5,212.751,2025-04-12 04:25:59.999,124565.95521,444,206.28,120778.08636,0
21866,2025-04-12 04:26:00,585.51,585.55,585.43,585.44,57.387,2025-04-12 04:26:59.999,33600.57634,225,40.489,23706.86684,0
21867,2025-04-12 04:27:00,585.44,585.63,585.43,585.6,80.186,2025-04-12 04:27:59.999,46948.96095,230,70.361,41195.43611,0
21868,2025-04-12 04:28:00,585.6,585.6,585.37,585.38,135.254,2025-04-12 04:28:59.999,79197.12026,222,21.58,12636.41674,0
21869,2025-04-12 04:29:00,585.38,585.57,585.38,585.56,50.562,2025-04-12 04:29:59.999,29603.56435,300,35.544,20810.24588,0
21870,2025-04-12 04:30:00,585.57,585.61,585.42,585.55,55.171,2025-04-12 04:30:59.999,32302.43671,494,30.132,17641.72058,0
21871,2025-04-12 04:31:00,585.55,586.66,585.55,586.55,272.375,2025-04-12 04:31:59.999,159633.7112,1282,177.049,103755.90408,0
21872,2025-04-12 04:32:00,586.55,587.08,586.0,586.14,411.256,2025-04-12 04:32:59.999,241264.39444,1529,206.873,121385.42959,0
21873,2025-04-12 04:33:00,586.14,586.36,586.01,586.01,80.816,2025-04-12 04:33:59.999,47372.13294,527,27.343,16029.06977,0
21874,2025-04-12 04:34:00,586.0,586.01,585.63,585.65,49.269,2025-04-12 04:34:59.999,28865.4864,339,7.586,4444.15598,0
21875,2025-04-12 04:35:00,585.65,585.69,585.3,585.31,27.787,2025-04-12 04:35:59.999,16269.36635,299,6.793,3977.69216,0
21876,2025-04-12 04:36:00,585.3,585.78,585.3,585.71,95.841,2025-04-12 04:36:59.999,56127.57154,522,70.001,40994.32605,0
21877,2025-04-12 04:37:00,585.71,585.77,585.6,585.61,86.192,2025-04-12 04:37:59.999,50482.56171,402,19.701,11538.29163,0
21878,2025-04-12 04:38:00,585.61,585.73,585.4,585.73,95.816,2025-04-12 04:38:59.999,56104.157,534,35.51,20792.13025,0
21879,2025-04-12 04:39:00,585.73,586.1,585.72,586.0,91.843,2025-04-12 04:39:59.999,53818.99386,339,73.268,42933.33191,0
21880,2025-04-12 04:40:00,586.01,586.09,585.9,586.07,116.256,2025-04-12 04:40:59.999,68122.82032,583,105.525,61834.47122,0
21881,2025-04-12 04:41:00,586.07,586.08,585.92,585.95,50.212,2025-04-12 04:41:59.999,29424.22631,376,18.975,11118.68461,0
21882,2025-04-12 04:42:00,585.95,585.96,585.73,585.74,41.927,2025-04-12 04:42:59.999,24565.3614,248,30.429,17828.8365,0
21883,2025-04-12 04:43:00,585.73,585.84,585.72,585.74,21.438,2025-04-12 04:43:59.999,12557.45179,231,4.54,2659.30924,0
21884,2025-04-12 04:44:00,585.75,585.88,585.74,585.88,27.751,2025-04-12 04:44:59.999,16256.51178,190,8.068,4726.22813,0
21885,2025-04-12 04:45:00,585.88,585.9,585.78,585.89,32.639,2025-04-12 04:45:59.999,19121.59989,254,5.548,3250.13132,0
21886,2025-04-12 04:46:00,585.9,586.16,585.89,586.16,103.341,2025-04-12 04:46:59.999,60561.01477,284,38.404,22505.2512,0
21887,2025-04-12 04:47:00,586.16,586.3,586.01,586.02,126.87,2025-04-12 04:47:59.999,74370.8357,519,102.821,60273.54157,0
21888,2025-04-12 04:48:00,586.01,586.26,586.01,586.2,39.931,2025-04-12 04:48:59.999,23403.88776,266,37.384,21910.84623,0
21889,2025-04-12 04:49:00,586.21,586.43,586.2,586.42,49.016,2025-04-12 04:49:59.999,28737.9756,267,45.433,26637.55082,0
21890,2025-04-12 04:50:00,586.43,586.43,586.11,586.14,70.865,2025-04-12 04:50:59.999,41542.11014,335,30.609,17941.08721,0
21891,2025-04-12 04:51:00,586.15,586.32,586.13,586.32,42.257,2025-04-12 04:51:59.999,24771.3726,231,23.748,13921.27239,0
21892,2025-04-12 04:52:00,586.33,586.52,586.11,586.11,88.807,2025-04-12 04:52:59.999,52072.62312,478,51.684,30307.61395,0
21893,2025-04-12 04:53:00,586.11,586.21,586.1,586.21,79.901,2025-04-12 04:53:59.999,46832.36238,179,49.245,28864.60711,0
21894,2025-04-12 04:54:00,586.21,586.34,586.21,586.33,47.272,2025-04-12 04:54:59.999,27716.46395,218,39.427,23116.72395,0
21895,2025-04-12 04:55:00,586.34,586.34,586.3,586.31,29.892,2025-04-12 04:55:59.999,17525.97325,150,14.347,8411.79712,0
21896,2025-04-12 04:56:00,586.3,586.66,586.3,586.56,116.84,2025-04-12 04:56:59.999,68531.87933,499,95.186,55829.3626,0
21897,2025-04-12 04:57:00,586.56,586.56,586.4,586.4,24.075,2025-04-12 04:57:59.999,14120.07192,178,10.791,6329.19983,0
21898,2025-04-12 04:58:00,586.41,586.41,586.12,586.2,41.213,2025-04-12 04:58:59.999,24160.93217,340,14.994,8789.23305,0
21899,2025-04-12 04:59:00,586.19,586.42,586.19,586.42,44.518,2025-04-12 04:59:59.999,26101.09428,294,39.561,23194.97414,0
21900,2025-04-12 05:00:00,586.43,586.7,586.43,586.58,79.258,2025-04-12 05:00:59.999,46489.36606,603,60.741,35627.07758,0
21901,2025-04-12 05:01:00,586.58,586.82,586.47,586.74,54.687,2025-04-12 05:01:59.999,32085.68845,638,32.634,19146.80262,0
21902,2025-04-12 05:02:00,586.73,586.76,586.52,586.53,50.809,2025-04-12 05:02:59.999,29807.51881,299,29.118,17083.52488,0
21903,2025-04-12 05:03:00,586.53,586.54,586.39,586.45,40.746,2025-04-12 05:03:59.999,23896.66436,276,13.631,7994.0039,0
21904,2025-04-12 05:04:00,586.46,586.64,586.43,586.64,57.309,2025-04-12 05:04:59.999,33611.21146,329,32.732,19197.24193,0
21905,2025-04-12 05:05:00,586.64,587.0,586.64,587.0,44.601,2025-04-12 05:05:59.999,26172.25056,367,30.09,17656.85128,0
21906,2025-04-12 05:06:00,586.99,587.07,586.98,586.99,73.317,2025-04-12 05:06:59.999,43041.24902,261,58.401,34284.83944,0
21907,2025-04-12 05:07:00,586.99,586.99,586.7,586.7,49.229,2025-04-12 05:07:59.999,28895.02379,283,6.689,3926.15879,0
21908,2025-04-12 05:08:00,586.71,586.91,586.65,586.91,35.634,2025-04-12 05:08:59.999,20909.65731,288,23.744,13933.37453,0
21909,2025-04-12 05:09:00,586.91,586.95,586.74,586.95,85.157,2025-04-12 05:09:59.999,49976.14879,339,67.159,39413.29486,0
21910,2025-04-12 05:10:00,586.96,587.03,586.96,587.03,28.95,2025-04-12 05:10:59.999,16993.55359,164,19.957,11714.74702,0
21911,2025-04-12 05:11:00,587.03,587.16,587.03,587.16,16.515,2025-04-12 05:11:59.999,9695.14074,214,12.56,7373.41975,0
21912,2025-04-12 05:12:00,587.15,587.16,586.9,586.9,43.736,2025-04-12 05:12:59.999,25674.44242,236,9.759,5728.11021,0
21913,2025-04-12 05:13:00,586.9,586.98,586.82,586.91,47.036,2025-04-12 05:13:59.999,27604.08229,313,26.162,15353.56347,0
21914,2025-04-12 05:14:00,586.91,586.95,586.91,586.95,17.639,2025-04-12 05:14:59.999,10353.0795,124,9.054,5314.23236,0
21915,2025-04-12 05:15:00,586.95,587.2,586.94,587.17,83.777,2025-04-12 05:15:59.999,49189.15732,328,65.797,38631.99682,0
21916,2025-04-12 05:16:00,587.17,587.17,587.01,587.01,50.162,2025-04-12 05:16:59.999,29449.69433,204,7.743,4545.69892,0
21917,2025-04-12 05:17:00,587.01,587.2,587.01,587.2,61.936,2025-04-12 05:17:59.999,36360.05421,243,47.344,27793.55098,0
21918,2025-04-12 05:18:00,587.2,587.36,587.19,587.36,72.031,2025-04-12 05:18:59.999,42300.49767,308,64.155,37675.07242,0
21919,2025-04-12 05:19:00,587.37,587.37,587.22,587.23,76.981,2025-04-12 05:19:59.999,45215.02779,247,27.978,16432.79288,0
21920,2025-04-12 05:20:00,587.23,587.4,587.22,587.39,55.187,2025-04-12 05:20:59.999,32411.69607,176,47.057,27636.44791,0
21921,2025-04-12 05:21:00,587.39,587.4,587.39,587.4,27.774,2025-04-12 05:21:59.999,16314.29499,115,12.513,7350.1362,0
21922,2025-04-12 05:22:00,587.4,587.5,587.37,587.38,125.907,2025-04-12 05:22:59.999,73962.69973,295,18.085,10623.45579,0
21923,2025-04-12 05:23:00,587.38,587.43,587.37,587.43,87.777,2025-04-12 05:23:59.999,51559.02752,187,73.537,43194.39902,0
21924,2025-04-12 05:24:00,587.43,587.54,587.43,587.54,45.737,2025-04-12 05:24:59.999,26871.16567,190,30.365,17839.90407,0
21925,2025-04-12 05:25:00,587.53,587.68,587.48,587.67,88.261,2025-04-12 05:25:59.999,51856.86989,385,44.591,26199.56451,0
21926,2025-04-12 05:26:00,587.67,587.67,587.42,587.51,92.283,2025-04-12 05:26:59.999,54217.18446,296,43.164,25356.31705,0
21927,2025-04-12 05:27:00,587.5,587.54,587.5,587.51,25.323,2025-04-12 05:27:59.999,14877.86126,140,7.337,4310.72022,0
21928,2025-04-12 05:28:00,587.51,587.51,587.38,587.5,49.929,2025-04-12 05:28:59.999,29330.26446,289,25.457,14954.03795,0
21929,2025-04-12 05:29:00,587.49,587.5,587.49,587.5,27.597,2025-04-12 05:29:59.999,16213.19442,147,23.289,13682.2875,0
21930,2025-04-12 05:30:00,587.51,587.59,587.51,587.54,74.416,2025-04-12 05:30:59.999,43723.46541,340,18.382,10800.75262,0
21931,2025-04-12 05:31:00,587.55,587.81,587.55,587.67,69.504,2025-04-12 05:31:59.999,40849.72,279,37.686,22149.22453,0
21932,2025-04-12 05:32:00,587.68,587.68,587.67,587.67,8.968,2025-04-12 05:32:59.999,5270.28522,83,6.066,3564.86688,0
21933,2025-04-12 05:33:00,587.68,587.88,587.47,587.53,123.564,2025-04-12 05:33:59.999,72618.76978,492,73.282,43069.32931,0
21934,2025-04-12 05:34:00,587.54,587.8,587.53,587.8,34.259,2025-04-12 05:34:59.999,20131.96417,273,23.951,14075.01963,0
21935,2025-04-12 05:35:00,587.8,587.8,587.6,587.61,69.627,2025-04-12 05:35:59.999,40921.75667,261,15.486,9100.61586,0
21936,2025-04-12 05:36:00,587.61,587.7,587.55,587.69,80.727,2025-04-12 05:36:59.999,47438.53231,367,48.411,28448.77002,0
21937,2025-04-12 05:37:00,587.69,587.76,587.68,587.71,52.157,2025-04-12 05:37:59.999,30653.23914,171,41.951,24655.23229,0
21938,2025-04-12 05:38:00,587.71,587.9,587.7,587.9,85.786,2025-04-12 05:38:59.999,50422.90969,221,73.291,43077.81116,0
21939,2025-04-12 05:39:00,587.9,587.98,587.81,587.81,58.187,2025-04-12 05:39:59.999,34207.90162,284,42.562,25022.08296,0
21940,2025-04-12 05:40:00,587.81,588.06,587.81,588.06,170.445,2025-04-12 05:40:59.999,100208.2543,480,156.335,91912.77469,0
21941,2025-04-12 05:41:00,588.06,588.06,587.82,587.83,56.457,2025-04-12 05:41:59.999,33194.01326,251,13.947,8199.24477,0
21942,2025-04-12 05:42:00,587.83,587.83,587.82,587.82,11.654,2025-04-12 05:42:59.999,6850.51658,92,6.23,3662.1809,0
21943,2025-04-12 05:43:00,587.83,588.06,587.8,587.99,130.505,2025-04-12 05:43:59.999,76727.80548,335,87.227,51278.47977,0
21944,2025-04-12 05:44:00,588.0,588.0,587.76,587.76,109.098,2025-04-12 05:44:59.999,64134.90369,192,26.363,15499.88744,0
21945,2025-04-12 05:45:00,587.76,587.77,587.59,587.6,48.981,2025-04-12 05:45:59.999,28783.32418,162,11.77,6917.26843,0
21946,2025-04-12 05:46:00,587.6,587.6,587.3,587.3,77.185,2025-04-12 05:46:59.999,45339.88682,245,11.074,6505.18029,0
21947,2025-04-12 05:47:00,587.3,587.59,587.29,587.33,159.361,2025-04-12 05:47:59.999,93606.55813,404,95.596,56149.5864,0
21948,2025-04-12 05:48:00,587.33,587.38,587.12,587.2,165.98,2025-04-12 05:48:59.999,97472.13521,399,28.603,16795.89764,0
21949,2025-04-12 05:49:00,587.21,587.21,586.86,586.86,137.3,2025-04-12 05:49:59.999,80591.76747,347,22.99,13493.66193,0
21950,2025-04-12 05:50:00,586.87,586.89,586.86,586.89,108.62,2025-04-12 05:50:59.999,63746.35097,207,100.381,58911.18516,0
21951,2025-04-12 05:51:00,586.89,587.0,586.89,586.99,42.437,2025-04-12 05:51:59.999,24906.74644,202,40.176,23579.60251,0
21952,2025-04-12 05:52:00,587.0,587.2,587.0,587.2,49.586,2025-04-12 05:52:59.999,29115.34651,187,43.788,25710.85798,0
21953,2025-04-12 05:53:00,587.19,587.2,586.91,586.92,83.049,2025-04-12 05:53:59.999,48757.89195,186,19.258,11305.5863,0
21954,2025-04-12 05:54:00,586.92,586.92,586.81,586.81,30.349,2025-04-12 05:54:59.999,17810.35966,158,17.478,10256.55756,0
21955,2025-04-12 05:55:00,586.82,586.99,586.81,586.99,47.564,2025-04-12 05:55:59.999,27916.53604,205,40.913,24012.72662,0
21956,2025-04-12 05:56:00,586.99,587.0,586.88,587.0,49.006,2025-04-12 05:56:59.999,28764.64908,268,20.82,12220.40702,0
21957,2025-04-12 05:57:00,587.0,587.05,587.0,587.05,17.864,2025-04-12 05:57:59.999,10486.92253,128,11.376,6678.20701,0
21958,2025-04-12 05:58:00,587.05,587.1,587.04,587.09,91.457,2025-04-12 05:58:59.999,53690.20942,200,20.184,11849.11021,0
21959,2025-04-12 05:59:00,587.09,587.09,587.08,587.09,10.508,2025-04-12 05:59:59.999,6169.10252,97,6.588,3867.74892,0
21960,2025-04-12 06:00:00,587.09,587.38,587.08,587.28,49.896,2025-04-12 06:00:59.999,29299.94138,442,46.991,27593.69999,0
21961,2025-04-12 06:01:00,587.29,587.59,587.22,587.37,352.27,2025-04-12 06:01:59.999,206934.87359,495,127.197,74730.80736,0
21962,2025-04-12 06:02:00,587.37,587.48,587.36,587.48,34.492,2025-04-12 06:02:59.999,20261.50592,203,28.094,16503.30164,0
21963,2025-04-12 06:03:00,587.48,587.65,587.47,587.64,61.361,2025-04-12 06:03:59.999,36052.40424,278,46.135,27105.35881,0
21964,2025-04-12 06:04:00,587.64,587.65,587.53,587.63,46.305,2025-04-12 06:04:59.999,27208.18884,268,39.713,23334.67046,0
21965,2025-04-12 06:05:00,587.64,587.64,587.57,587.57,43.056,2025-04-12 06:05:59.999,25299.08966,191,39.156,23007.40291,0
21966,2025-04-12 06:06:00,587.58,587.58,587.5,587.51,13.79,2025-04-12 06:06:59.999,8101.86821,146,8.822,5183.06065,0
21967,2025-04-12 06:07:00,587.5,587.88,587.5,587.82,82.556,2025-04-12 06:07:59.999,48518.39395,371,72.737,42747.27145,0
21968,2025-04-12 06:08:00,587.81,587.9,587.7,587.71,56.621,2025-04-12 06:08:59.999,33282.53082,239,24.443,14367.64689,0
21969,2025-04-12 06:09:00,587.7,587.8,587.66,587.79,68.818,2025-04-12 06:09:59.999,40445.14011,228,25.711,15110.19078,0
21970,2025-04-12 06:10:00,587.79,587.87,587.79,587.87,39.52,2025-04-12 06:10:59.999,23230.7099,185,26.788,15746.6361,0
21971,2025-04-12 06:11:00,587.86,588.0,587.71,587.89,149.208,2025-04-12 06:11:59.999,87709.41528,503,124.664,73280.055,0
21972,2025-04-12 06:12:00,587.89,587.89,587.79,587.8,48.279,2025-04-12 06:12:59.999,28381.81504,150,20.754,12200.86071,0
21973,2025-04-12 06:13:00,587.8,587.8,587.66,587.77,36.58,2025-04-12 06:13:59.999,21499.18254,193,27.18,15974.43423,0
21974,2025-04-12 06:14:00,587.77,587.94,587.76,587.94,63.325,2025-04-12 06:14:59.999,37224.53796,207,48.288,28385.55888,0
21975,2025-04-12 06:15:00,587.93,587.94,587.71,587.71,14.764,2025-04-12 06:15:59.999,8678.7891,201,7.339,4314.21174,0
21976,2025-04-12 06:16:00,587.7,587.71,587.5,587.5,24.42,2025-04-12 06:16:59.999,14349.64366,176,10.581,6218.14536,0
21977,2025-04-12 06:17:00,587.51,587.51,587.28,587.29,40.473,2025-04-12 06:17:59.999,23774.46186,232,9.475,5565.72001,0
21978,2025-04-12 06:18:00,587.29,587.32,587.28,587.31,16.196,2025-04-12 06:18:59.999,9511.75525,154,8.948,5255.08648,0
21979,2025-04-12 06:19:00,587.32,587.33,587.13,587.14,33.246,2025-04-12 06:19:59.999,19524.15604,208,8.799,5166.9062,0
21980,2025-04-12 06:20:00,587.14,587.43,587.13,587.42,19.079,2025-04-12 06:20:59.999,11204.75913,255,13.161,7728.80839,0
21981,2025-04-12 06:21:00,587.43,587.67,587.42,587.67,39.43,2025-04-12 06:21:59.999,23167.79003,301,35.437,20821.5901,0
21982,2025-04-12 06:22:00,587.66,587.77,587.66,587.77,31.448,2025-04-12 06:22:59.999,18482.69831,161,29.401,17279.66859,0
21983,2025-04-12 06:23:00,587.76,587.77,587.68,587.68,27.212,2025-04-12 06:23:59.999,15993.69429,163,22.561,13260.26873,0
21984,2025-04-12 06:24:00,587.69,587.89,587.58,587.89,298.093,2025-04-12 06:24:59.999,175185.65578,592,158.398,93082.91594,0
21985,2025-04-12 06:25:00,587.89,587.99,587.89,587.99,273.804,2025-04-12 06:25:59.999,160976.67856,388,234.445,137836.03933,0
21986,2025-04-12 06:26:00,587.98,587.99,587.78,587.79,94.479,2025-04-12 06:26:59.999,55544.78051,203,12.293,7226.35224,0
21987,2025-04-12 06:27:00,587.79,587.86,587.78,587.81,30.044,2025-04-12 06:27:59.999,17660.18303,153,15.118,8886.3584,0
21988,2025-04-12 06:28:00,587.81,587.81,587.5,587.51,65.54,2025-04-12 06:28:59.999,38518.37357,239,28.463,16728.21527,0
21989,2025-04-12 06:29:00,587.51,587.6,587.51,587.6,55.772,2025-04-12 06:29:59.999,32771.12651,196,33.524,19698.42419,0
21990,2025-04-12 06:30:00,587.59,587.87,587.59,587.83,55.084,2025-04-12 06:30:59.999,32377.04657,430,43.529,25584.66459,0
21991,2025-04-12 06:31:00,587.82,587.82,587.6,587.61,34.479,2025-04-12 06:31:59.999,20264.34985,205,14.824,8711.77284,0
21992,2025-04-12 06:32:00,587.61,587.61,587.5,587.6,25.923,2025-04-12 06:32:59.999,15231.23895,189,12.722,7474.6252,0
21993,2025-04-12 06:33:00,587.6,587.76,587.59,587.76,52.066,2025-04-12 06:33:59.999,30600.2169,208,48.823,28694.17701,0
21994,2025-04-12 06:34:00,587.75,587.76,587.52,587.53,85.204,2025-04-12 06:34:59.999,50070.6665,239,29.866,17547.79957,0
21995,2025-04-12 06:35:00,587.54,587.54,587.49,587.49,37.467,2025-04-12 06:35:59.999,22012.11186,166,22.05,12954.63198,0
21996,2025-04-12 06:36:00,587.49,587.49,587.23,587.24,54.209,2025-04-12 06:36:59.999,31843.45587,190,3.264,1917.3251,0
21997,2025-04-12 06:37:00,587.24,587.48,587.23,587.47,35.407,2025-04-12 06:37:59.999,20796.95214,365,30.21,17744.51468,0
21998,2025-04-12 06:38:00,587.44,587.79,587.43,587.79,21.294,2025-04-12 06:38:59.999,12511.63622,295,18.345,10778.80859,0
21999,2025-04-12 06:39:00,587.79,587.88,587.79,587.88,15.115,2025-04-12 06:39:59.999,8885.57008,153,10.73,6307.7691,0
22000,2025-04-12 06:40:00,587.87,587.88,587.62,587.67,130.854,2025-04-12 06:40:59.999,76911.85182,338,41.871,24606.4495,0
22001,2025-04-12 06:41:00,587.67,587.79,587.64,587.78,32.957,2025-04-12 06:41:59.999,19367.74121,228,27.283,16033.1954,0
22002,2025-04-12 06:42:00,587.78,587.85,587.17,587.38,459.525,2025-04-12 06:42:59.999,269940.17483,469,72.769,42765.85221,0
22003,2025-04-12 06:43:00,587.37,587.5,587.37,587.47,41.633,2025-04-12 06:43:59.999,24457.08581,233,24.388,14326.09864,0
22004,2025-04-12 06:44:00,587.47,587.7,587.46,587.63,67.757,2025-04-12 06:44:59.999,39814.04632,384,47.501,27911.02836,0
22005,2025-04-12 06:45:00,587.63,587.63,587.5,587.51,74.491,2025-04-12 06:45:59.999,43767.01736,275,40.764,23950.63277,0
22006,2025-04-12 06:46:00,587.51,587.54,587.46,587.46,26.495,2025-04-12 06:46:59.999,15565.77198,192,12.039,7072.95626,0
22007,2025-04-12 06:47:00,587.47,587.47,587.3,587.36,65.403,2025-04-12 06:47:59.999,38414.136,267,9.071,5327.96263,0
22008,2025-04-12 06:48:00,587.35,587.5,587.21,587.22,128.615,2025-04-12 06:48:59.999,75538.47988,355,10.0,5874.12742,0
22009,2025-04-12 06:49:00,587.22,587.22,586.92,586.93,63.491,2025-04-12 06:49:59.999,37272.49915,319,5.247,3080.41774,0
22010,2025-04-12 06:50:00,586.92,587.08,586.92,587.08,68.198,2025-04-12 06:50:59.999,40033.10317,356,55.61,32643.78751,0
22011,2025-04-12 06:51:00,587.08,587.09,587.01,587.08,184.492,2025-04-12 06:51:59.999,108303.99483,276,141.181,82878.14838,0
22012,2025-04-12 06:52:00,587.08,587.08,586.95,586.96,37.204,2025-04-12 06:52:59.999,21839.40727,230,7.71,4525.9939,0
22013,2025-04-12 06:53:00,586.96,587.08,586.89,586.94,254.362,2025-04-12 06:53:59.999,149306.77547,471,99.63,58478.40421,0
22014,2025-04-12 06:54:00,586.94,587.0,586.93,587.0,137.99,2025-04-12 06:54:59.999,80994.3809,289,133.981,78641.26629,0
22015,2025-04-12 06:55:00,587.0,587.06,586.99,587.0,160.842,2025-04-12 06:55:59.999,94413.57439,254,8.476,4975.58065,0
22016,2025-04-12 06:56:00,586.99,587.0,586.75,586.83,87.634,2025-04-12 06:56:59.999,51428.9404,228,10.747,6307.61752,0
22017,2025-04-12 06:57:00,586.82,586.84,586.72,586.84,210.034,2025-04-12 06:57:59.999,123240.56912,382,32.442,19035.71623,0
22018,2025-04-12 06:58:00,586.84,587.06,586.83,587.06,25.828,2025-04-12 06:58:59.999,15159.63118,246,24.513,14387.73131,0
22019,2025-04-12 06:59:00,587.06,587.13,587.05,587.12,59.169,2025-04-12 06:59:59.999,34737.12155,197,54.077,31747.58509,0
22020,2025-04-12 07:00:00,587.13,587.13,587.09,587.1,29.096,2025-04-12 07:00:59.999,17082.93995,247,17.067,10020.52902,0
22021,2025-04-12 07:01:00,587.1,587.1,586.9,586.93,24.174,2025-04-12 07:01:59.999,14189.15296,216,19.586,11495.98082,0
22022,2025-04-12 07:02:00,586.93,587.1,586.92,587.09,44.768,2025-04-12 07:02:59.999,26278.94912,201,40.722,23904.03352,0
22023,2025-04-12 07:03:00,587.09,587.4,587.09,587.39,49.628,2025-04-12 07:03:59.999,29143.8931,329,39.354,23109.303,0
22024,2025-04-12 07:04:00,587.39,587.39,587.25,587.35,51.178,2025-04-12 07:04:59.999,30055.99416,277,27.176,15959.78461,0
22025,2025-04-12 07:05:00,587.36,587.4,587.33,587.39,36.652,2025-04-12 07:05:59.999,21527.66717,204,16.011,9404.15767,0
22026,2025-04-12 07:06:00,587.39,587.5,587.26,587.26,33.938,2025-04-12 07:06:59.999,19935.29613,365,17.246,10130.19739,0
22027,2025-04-12 07:07:00,587.27,587.41,587.26,587.4,67.817,2025-04-12 07:07:59.999,39831.5579,340,58.24,34206.53618,0
22028,2025-04-12 07:08:00,587.4,587.7,587.39,587.66,49.929,2025-04-12 07:08:59.999,29337.46179,304,42.693,25085.11631,0
22029,2025-04-12 07:09:00,587.66,587.67,587.62,587.62,31.948,2025-04-12 07:09:59.999,18773.93316,153,8.278,4864.52786,0
22030,2025-04-12 07:10:00,587.63,587.63,587.6,587.61,37.422,2025-04-12 07:10:59.999,21989.54844,170,21.692,12746.50904,0
22031,2025-04-12 07:11:00,587.6,587.88,587.6,587.88,16.717,2025-04-12 07:11:59.999,9824.79954,285,12.446,7314.49843,0
22032,2025-04-12 07:12:00,587.88,587.9,587.81,587.81,57.003,2025-04-12 07:12:59.999,33510.29319,212,31.443,18484.33642,0
22033,2025-04-12 07:13:00,587.82,587.82,587.7,587.72,30.711,2025-04-12 07:13:59.999,18050.44731,211,16.28,9568.3101,0
22034,2025-04-12 07:14:00,587.71,587.91,587.71,587.9,67.886,2025-04-12 07:14:59.999,39905.00281,280,27.836,16361.24553,0
22035,2025-04-12 07:15:00,587.91,588.15,587.9,588.1,128.725,2025-04-12 07:15:59.999,75690.04806,444,103.931,61110.47175,0
22036,2025-04-12 07:16:00,588.09,588.14,588.08,588.14,59.845,2025-04-12 07:16:59.999,35195.15124,215,40.775,23980.21859,0
22037,2025-04-12 07:17:00,588.13,588.17,587.97,587.98,69.574,2025-04-12 07:17:59.999,40916.45028,298,43.882,25806.397,0
22038,2025-04-12 07:18:00,587.98,587.98,587.91,587.91,32.86,2025-04-12 07:18:59.999,19320.57286,149,7.238,4255.74524,0
22039,2025-04-12 07:19:00,587.92,587.92,587.76,587.77,27.548,2025-04-12 07:19:59.999,16193.99555,204,18.609,10939.57626,0
22040,2025-04-12 07:20:00,587.77,587.77,587.51,587.51,42.726,2025-04-12 07:20:59.999,25108.49837,260,2.212,1299.71428,0
22041,2025-04-12 07:21:00,587.52,587.52,587.43,587.43,32.476,2025-04-12 07:21:59.999,19079.24911,140,25.458,14956.17151,0
22042,2025-04-12 07:22:00,587.42,587.61,587.34,587.34,121.395,2025-04-12 07:22:59.999,71319.0985,389,29.432,17292.75198,0
22043,2025-04-12 07:23:00,587.35,587.58,587.34,587.58,36.51,2025-04-12 07:23:59.999,21448.53832,322,32.22,18928.25729,0
22044,2025-04-12 07:24:00,587.59,587.89,587.57,587.83,201.983,2025-04-12 07:24:59.999,118700.0607,429,190.782,112118.02386,0
22045,2025-04-12 07:25:00,587.83,587.88,587.82,587.88,23.526,2025-04-12 07:25:59.999,13829.77064,161,20.809,12232.6391,0
22046,2025-04-12 07:26:00,587.87,587.94,587.87,587.94,108.617,2025-04-12 07:26:59.999,63856.20042,286,64.538,37941.79714,0
22047,2025-04-12 07:27:00,587.94,588.0,587.93,588.0,160.527,2025-04-12 07:27:59.999,94384.33323,304,145.006,85258.82178,0
22048,2025-04-12 07:28:00,588.01,588.38,588.01,588.18,539.513,2025-04-12 07:28:59.999,317348.94841,616,467.005,274694.69669,0
22049,2025-04-12 07:29:00,588.19,588.19,588.1,588.14,111.158,2025-04-12 07:29:59.999,65373.59705,211,91.969,54087.98311,0
22050,2025-04-12 07:30:00,588.14,588.3,588.11,588.11,137.937,2025-04-12 07:30:59.999,81140.33534,463,117.484,69109.72904,0
22051,2025-04-12 07:31:00,588.12,588.35,587.82,588.35,275.021,2025-04-12 07:31:59.999,161730.95686,586,167.701,98636.52704,0
22052,2025-04-12 07:32:00,588.35,588.45,588.3,588.39,254.213,2025-04-12 07:32:59.999,149572.11664,381,208.376,122602.63488,0
22053,2025-04-12 07:33:00,588.38,588.62,588.38,588.41,149.695,2025-04-12 07:33:59.999,88096.98261,523,67.31,39609.17669,0
22054,2025-04-12 07:34:00,588.41,588.63,588.4,588.56,158.349,2025-04-12 07:34:59.999,93191.4636,464,141.181,83087.56983,0
22055,2025-04-12 07:35:00,588.56,588.84,588.56,588.73,291.408,2025-04-12 07:35:59.999,171571.39017,553,242.344,142684.3801,0
22056,2025-04-12 07:36:00,588.72,588.86,588.7,588.86,114.077,2025-04-12 07:36:59.999,67161.39055,251,93.288,54921.174,0
22057,2025-04-12 07:37:00,588.86,588.86,588.69,588.69,32.38,2025-04-12 07:37:59.999,19062.85241,200,27.194,16009.63496,0
22058,2025-04-12 07:38:00,588.7,588.88,588.69,588.71,119.835,2025-04-12 07:38:59.999,70556.70356,349,77.64,45711.36729,0
22059,2025-04-12 07:39:00,588.7,588.71,588.51,588.52,116.958,2025-04-12 07:39:59.999,68836.44839,273,31.577,18585.76102,0
22060,2025-04-12 07:40:00,588.52,588.52,588.47,588.48,69.653,2025-04-12 07:40:59.999,40991.7657,208,55.991,32951.56733,0
22061,2025-04-12 07:41:00,588.47,588.59,588.47,588.57,151.398,2025-04-12 07:41:59.999,89105.6906,376,53.18,31296.91246,0
22062,2025-04-12 07:42:00,588.56,588.56,588.46,588.46,25.104,2025-04-12 07:42:59.999,14773.59549,173,19.281,11346.8312,0
22063,2025-04-12 07:43:00,588.46,588.6,588.44,588.54,296.882,2025-04-12 07:43:59.999,174720.18213,397,177.977,104742.96468,0
22064,2025-04-12 07:44:00,588.54,588.61,588.54,588.6,120.695,2025-04-12 07:44:59.999,71040.52668,212,88.86,52302.72743,0
22065,2025-04-12 07:45:00,588.6,588.83,588.6,588.8,102.92,2025-04-12 07:45:59.999,60589.25408,317,96.561,56845.19545,0
22066,2025-04-12 07:46:00,588.79,588.8,588.75,588.76,28.524,2025-04-12 07:46:59.999,16793.76231,151,20.675,12172.62605,0
22067,2025-04-12 07:47:00,588.75,588.88,588.75,588.88,60.139,2025-04-12 07:47:59.999,35410.80356,217,52.039,30641.51031,0
22068,2025-04-12 07:48:00,588.88,588.88,588.82,588.82,36.901,2025-04-12 07:48:59.999,21729.19479,168,15.976,9407.40091,0
22069,2025-04-12 07:49:00,588.83,588.99,588.82,588.92,166.574,2025-04-12 07:49:59.999,98094.11292,354,113.583,66888.73523,0
22070,2025-04-12 07:50:00,588.91,588.91,588.81,588.81,48.702,2025-04-12 07:50:59.999,28677.15658,191,33.138,19512.49941,0
22071,2025-04-12 07:51:00,588.82,588.9,588.79,588.88,213.158,2025-04-12 07:51:59.999,125515.57505,429,101.116,59540.34247,0
22072,2025-04-12 07:52:00,588.88,588.95,588.69,588.7,75.759,2025-04-12 07:52:59.999,44611.78905,411,39.208,23089.65229,0
22073,2025-04-12 07:53:00,588.7,588.99,588.69,588.89,122.15,2025-04-12 07:53:59.999,71928.92691,409,95.568,56275.41599,0
22074,2025-04-12 07:54:00,588.9,589.27,588.89,589.11,154.571,2025-04-12 07:54:59.999,91053.37685,504,98.521,58035.3448,0
22075,2025-04-12 07:55:00,589.11,589.12,588.97,589.0,197.605,2025-04-12 07:55:59.999,116395.90655,465,102.116,60149.77087,0
22076,2025-04-12 07:56:00,589.01,589.01,588.74,588.8,85.063,2025-04-12 07:56:59.999,50089.54865,372,36.969,21768.29397,0
22077,2025-04-12 07:57:00,588.81,588.96,588.68,588.69,68.226,2025-04-12 07:57:59.999,40175.52396,239,54.653,32183.8953,0
22078,2025-04-12 07:58:00,588.69,588.76,588.68,588.7,61.467,2025-04-12 07:58:59.999,36186.85107,195,37.038,21804.85457,0
22079,2025-04-12 07:59:00,588.69,588.89,588.69,588.89,57.42,2025-04-12 07:59:59.999,33808.05446,208,50.334,29636.06403,0
22080,2025-04-12 08:00:00,588.88,589.09,588.88,588.97,106.133,2025-04-12 08:00:59.999,62512.20762,569,60.047,35368.21757,0
22081,2025-04-12 08:01:00,588.97,589.23,588.83,589.2,234.41,2025-04-12 08:01:59.999,138061.99278,625,118.196,69614.23687,0
22082,2025-04-12 08:02:00,589.19,589.2,588.84,588.84,43.883,2025-04-12 08:02:59.999,25847.3578,312,11.486,6764.58827,0
22083,2025-04-12 08:03:00,588.85,589.15,588.7,589.02,235.05,2025-04-12 08:03:59.999,138438.95765,593,115.424,67978.69041,0
22084,2025-04-12 08:04:00,589.03,589.03,588.81,588.87,65.644,2025-04-12 08:04:59.999,38657.5822,257,25.338,14922.57228,0
22085,2025-04-12 08:05:00,588.86,589.19,588.86,589.09,129.764,2025-04-12 08:05:59.999,76440.76046,425,67.092,39519.62206,0
22086,2025-04-12 08:06:00,589.08,589.9,589.08,589.61,468.737,2025-04-12 08:06:59.999,276362.45377,1160,244.18,143958.85148,0
22087,2025-04-12 08:07:00,589.61,589.78,589.6,589.68,82.548,2025-04-12 08:07:59.999,48675.76797,356,49.85,29395.02137,0
22088,2025-04-12 08:08:00,589.69,589.94,589.68,589.94,125.62,2025-04-12 08:08:59.999,74093.64022,428,76.252,44975.61236,0
22089,2025-04-12 08:09:00,589.94,589.99,589.8,589.8,100.805,2025-04-12 08:09:59.999,59466.61922,361,83.644,49342.99071,0
22090,2025-04-12 08:10:00,589.8,590.34,589.8,590.33,229.653,2025-04-12 08:10:59.999,135505.90927,772,194.204,114584.98607,0
22091,2025-04-12 08:11:00,590.34,590.46,590.2,590.4,143.597,2025-04-12 08:11:59.999,84766.00596,626,107.315,63348.53951,0
22092,2025-04-12 08:12:00,590.39,590.39,590.1,590.38,89.839,2025-04-12 08:12:59.999,53022.13711,556,51.821,30583.85654,0
22093,2025-04-12 08:13:00,590.39,590.39,590.33,590.34,85.164,2025-04-12 08:13:59.999,50278.65686,216,51.517,30414.29938,0
22094,2025-04-12 08:14:00,590.34,590.64,590.33,590.64,272.013,2025-04-12 08:14:59.999,160632.29368,658,233.156,137685.21113,0
22095,2025-04-12 08:15:00,590.64,590.64,590.31,590.31,897.504,2025-04-12 08:15:59.999,530003.55188,637,42.136,24878.25473,0
22096,2025-04-12 08:16:00,590.31,590.32,589.77,589.77,82.148,2025-04-12 08:16:59.999,48470.26051,538,18.409,10863.13415,0
22097,2025-04-12 08:17:00,589.77,590.17,589.77,589.91,162.858,2025-04-12 08:17:59.999,96075.20387,583,114.597,67602.45873,0
22098,2025-04-12 08:18:00,589.91,589.91,589.6,589.61,103.701,2025-04-12 08:18:59.999,61155.51445,382,34.446,20313.60368,0
22099,2025-04-12 08:19:00,589.6,589.89,589.6,589.87,142.551,2025-04-12 08:19:59.999,84069.17643,367,126.253,74458.06286,0
22100,2025-04-12 08:20:00,589.86,590.09,589.8,589.81,194.442,2025-04-12 08:20:59.999,114707.73467,487,61.957,36552.08712,0
22101,2025-04-12 08:21:00,589.81,589.91,589.8,589.9,137.566,2025-04-12 08:21:59.999,81146.14899,421,105.786,62400.15043,0
22102,2025-04-12 08:22:00,589.9,589.91,589.7,589.71,229.416,2025-04-12 08:22:59.999,135299.67799,460,59.571,35130.94853,0
22103,2025-04-12 08:23:00,589.71,589.9,589.7,589.71,50.399,2025-04-12 08:23:59.999,29724.18929,399,23.443,13825.55075,0
22104,2025-04-12 08:24:00,589.7,589.71,589.3,589.32,123.993,2025-04-12 08:24:59.999,73089.19186,360,38.581,22737.6417,0
22105,2025-04-12 08:25:00,589.31,589.4,589.2,589.4,41.788,2025-04-12 08:25:59.999,24625.70692,368,31.01,18274.93626,0
22106,2025-04-12 08:26:00,589.4,589.4,589.25,589.25,26.562,2025-04-12 08:26:59.999,15653.33065,194,7.347,4329.5616,0
22107,2025-04-12 08:27:00,589.26,589.3,589.02,589.13,62.682,2025-04-12 08:27:59.999,36931.08663,402,29.837,17578.47757,0
22108,2025-04-12 08:28:00,589.14,589.42,589.13,589.4,64.429,2025-04-12 08:28:59.999,37962.00966,346,49.182,28979.19976,0
22109,2025-04-12 08:29:00,589.41,589.41,589.36,589.4,44.727,2025-04-12 08:29:59.999,26361.80455,212,28.061,16538.95222,0
22110,2025-04-12 08:30:00,589.4,589.4,589.14,589.15,67.045,2025-04-12 08:30:59.999,39502.18949,419,24.289,14310.80856,0
22111,2025-04-12 08:31:00,589.15,589.37,589.1,589.11,76.292,2025-04-12 08:31:59.999,44957.01628,447,48.486,28571.62641,0
22112,2025-04-12 08:32:00,589.11,589.11,588.8,588.89,90.693,2025-04-12 08:32:59.999,53407.47721,469,37.427,22038.6605,0
22113,2025-04-12 08:33:00,588.9,589.02,588.84,589.02,53.64,2025-04-12 08:33:59.999,31591.6023,310,29.717,17501.65606,0
22114,2025-04-12 08:34:00,589.01,589.27,589.0,589.27,65.366,2025-04-12 08:34:59.999,38508.32316,290,37.176,21900.0027,0
22115,2025-04-12 08:35:00,589.27,589.5,589.16,589.5,46.984,2025-04-12 08:35:59.999,27686.81119,353,39.056,23015.04055,0
22116,2025-04-12 08:36:00,589.5,589.5,589.49,589.49,23.942,2025-04-12 08:36:59.999,14113.67457,136,10.499,6189.1605,0
22117,2025-04-12 08:37:00,589.5,589.57,589.49,589.54,57.798,2025-04-12 08:37:59.999,34072.698,219,39.356,23201.22313,0
22118,2025-04-12 08:38:00,589.53,589.84,589.53,589.6,97.475,2025-04-12 08:38:59.999,57479.77873,505,43.825,25840.59399,0
22119,2025-04-12 08:39:00,589.6,589.85,589.59,589.72,116.72,2025-04-12 08:39:59.999,68823.28144,345,109.099,64328.6741,0
22120,2025-04-12 08:40:00,589.72,589.97,589.71,589.87,119.238,2025-04-12 08:40:59.999,70329.8394,635,98.348,58008.61383,0
22121,2025-04-12 08:41:00,589.86,590.0,589.82,590.0,42.217,2025-04-12 08:41:59.999,24903.13918,334,35.448,20910.04926,0
22122,2025-04-12 08:42:00,590.0,590.0,589.91,589.92,20.838,2025-04-12 08:42:59.999,12293.30701,256,15.346,9053.22932,0
22123,2025-04-12 08:43:00,589.93,589.93,589.83,589.93,19.948,2025-04-12 08:43:59.999,11767.45132,278,3.975,2344.7736,0
22124,2025-04-12 08:44:00,589.93,589.93,589.89,589.89,34.216,2025-04-12 08:44:59.999,20184.73808,151,9.865,5819.63272,0
22125,2025-04-12 08:45:00,589.9,590.31,589.89,590.19,270.222,2025-04-12 08:45:59.999,159449.68774,481,247.981,146323.01725,0
22126,2025-04-12 08:46:00,590.19,590.3,589.94,589.95,55.658,2025-04-12 08:46:59.999,32843.57875,368,29.491,17403.26969,0
22127,2025-04-12 08:47:00,589.95,589.95,589.59,589.6,58.757,2025-04-12 08:47:59.999,34650.25536,340,10.06,5932.98744,0
22128,2025-04-12 08:48:00,589.59,589.78,589.4,589.46,84.517,2025-04-12 08:48:59.999,49833.09343,485,11.733,6917.78586,0
22129,2025-04-12 08:49:00,589.46,589.46,589.22,589.4,68.712,2025-04-12 08:49:59.999,40491.88783,529,20.028,11802.19478,0
22130,2025-04-12 08:50:00,589.4,589.65,589.39,589.59,39.607,2025-04-12 08:50:59.999,23349.32975,340,23.356,13768.27785,0
22131,2025-04-12 08:51:00,589.59,589.62,589.41,589.6,192.744,2025-04-12 08:51:59.999,113630.40553,410,100.943,59506.25105,0
22132,2025-04-12 08:52:00,589.59,589.59,589.42,589.43,47.834,2025-04-12 08:52:59.999,28197.41096,237,11.159,6578.18303,0
22133,2025-04-12 08:53:00,589.42,590.17,589.17,590.08,928.777,2025-04-12 08:53:59.999,547582.86556,898,717.999,423338.4705,0
22134,2025-04-12 08:54:00,590.08,590.57,589.71,590.29,907.028,2025-04-12 08:54:59.999,535363.42216,884,759.893,448556.85873,0
22135,2025-04-12 08:55:00,590.3,590.33,590.1,590.1,186.993,2025-04-12 08:55:59.999,110371.81159,329,40.527,23919.84046,0
22136,2025-04-12 08:56:00,590.1,590.11,589.75,589.76,119.173,2025-04-12 08:56:59.999,70306.44393,378,14.096,8317.25575,0
22137,2025-04-12 08:57:00,589.75,589.76,589.61,589.67,67.536,2025-04-12 08:57:59.999,39825.92033,264,24.063,14188.74644,0
22138,2025-04-12 08:58:00,589.68,589.97,589.67,589.97,98.885,2025-04-12 08:58:59.999,58320.36078,342,85.938,50683.87175,0
22139,2025-04-12 08:59:00,589.97,590.2,589.96,590.2,144.601,2025-04-12 08:59:59.999,85328.19609,426,113.499,66973.55159,0
22140,2025-04-12 09:00:00,590.2,590.28,590.14,590.15,109.668,2025-04-12 09:00:59.999,64724.15316,526,44.475,26247.94171,0
22141,2025-04-12 09:01:00,590.16,590.16,589.99,590.09,194.566,2025-04-12 09:01:59.999,114810.59985,381,39.35,23218.71904,0
22142,2025-04-12 09:02:00,590.1,590.46,590.09,590.31,136.887,2025-04-12 09:02:59.999,80801.18672,424,102.423,60456.6016,0
22143,2025-04-12 09:03:00,590.3,590.31,590.1,590.1,26.161,2025-04-12 09:03:59.999,15439.4662,236,8.661,5111.36157,0
22144,2025-04-12 09:04:00,590.1,590.15,590.06,590.14,66.184,2025-04-12 09:04:59.999,39053.89957,285,35.126,20727.22801,0
22145,2025-04-12 09:05:00,590.15,590.15,590.09,590.1,37.449,2025-04-12 09:05:59.999,22099.67081,181,17.942,10588.19687,0
22146,2025-04-12 09:06:00,590.1,590.2,590.08,590.2,110.131,2025-04-12 09:06:59.999,64989.65254,245,93.275,55042.06153,0
22147,2025-04-12 09:07:00,590.2,590.2,590.04,590.07,89.351,2025-04-12 09:07:59.999,52732.55159,231,29.939,17669.24022,0
22148,2025-04-12 09:08:00,590.07,590.07,590.0,590.01,67.659,2025-04-12 09:08:59.999,39922.3192,192,32.332,19077.92708,0
22149,2025-04-12 09:09:00,590.0,590.16,590.0,590.16,69.53,2025-04-12 09:09:59.999,41025.64505,208,56.639,33419.777,0
22150,2025-04-12 09:10:00,590.16,590.18,590.05,590.14,118.142,2025-04-12 09:10:59.999,69716.93563,228,11.374,6712.0062,0
22151,2025-04-12 09:11:00,590.13,590.58,590.13,590.23,114.943,2025-04-12 09:11:59.999,67862.42058,387,65.297,38551.21538,0
22152,2025-04-12 09:12:00,590.23,590.23,590.0,590.01,86.643,2025-04-12 09:12:59.999,51127.95971,188,25.337,14950.86079,0
22153,2025-04-12 09:13:00,590.01,590.04,589.79,589.79,116.677,2025-04-12 09:13:59.999,68834.69459,245,39.556,23337.85314,0
22154,2025-04-12 09:14:00,589.79,589.91,589.79,589.91,39.635,2025-04-12 09:14:59.999,23378.68703,178,21.924,12931.71807,0
22155,2025-04-12 09:15:00,589.91,590.29,589.9,590.12,226.604,2025-04-12 09:15:59.999,133743.88755,400,148.422,87602.40961,0
22156,2025-04-12 09:16:00,590.11,590.11,589.86,589.86,65.176,2025-04-12 09:16:59.999,38450.76083,274,8.929,5267.09825,0
22157,2025-04-12 09:17:00,589.87,589.91,589.86,589.9,83.201,2025-04-12 09:17:59.999,49079.31581,243,16.351,9645.09055,0
22158,2025-04-12 09:18:00,589.91,590.05,589.86,590.04,146.238,2025-04-12 09:18:59.999,86267.53886,275,116.224,68561.8434,0
22159,2025-04-12 09:19:00,590.05,590.3,590.04,590.15,110.241,2025-04-12 09:19:59.999,65061.00252,354,69.572,41057.57552,0
22160,2025-04-12 09:20:00,590.16,590.33,590.16,590.33,24.622,2025-04-12 09:20:59.999,14533.93763,243,9.366,5528.49516,0
22161,2025-04-12 09:21:00,590.32,590.33,590.15,590.16,29.416,2025-04-12 09:21:59.999,17362.1751,208,5.293,3124.03439,0
22162,2025-04-12 09:22:00,590.16,590.4,590.15,590.39,65.249,2025-04-12 09:22:59.999,38513.18614,237,61.219,36134.30174,0
22163,2025-04-12 09:23:00,590.39,590.51,590.39,590.5,28.952,2025-04-12 09:23:59.999,17095.3818,194,18.692,11037.21302,0
22164,2025-04-12 09:24:00,590.5,590.57,590.4,590.57,100.956,2025-04-12 09:24:59.999,59613.11019,324,45.197,26688.27853,0
22165,2025-04-12 09:25:00,590.56,590.78,590.47,590.48,149.511,2025-04-12 09:25:59.999,88306.28812,537,83.75,49466.62153,0
22166,2025-04-12 09:26:00,590.48,590.48,590.42,590.43,13.178,2025-04-12 09:26:59.999,7780.91238,145,5.713,3373.19759,0
22167,2025-04-12 09:27:00,590.43,590.43,590.11,590.19,158.108,2025-04-12 09:27:59.999,93328.89241,455,85.511,50472.3574,0
22168,2025-04-12 09:28:00,590.2,590.59,590.19,590.59,278.826,2025-04-12 09:28:59.999,164633.78516,743,227.583,134376.33004,0
22169,2025-04-12 09:29:00,590.58,590.58,590.32,590.34,59.029,2025-04-12 09:29:59.999,34850.92667,298,30.041,17734.19524,0
22170,2025-04-12 09:30:00,590.35,590.51,590.34,590.5,31.711,2025-04-12 09:30:59.999,18724.04811,313,28.458,16803.18911,0
22171,2025-04-12 09:31:00,590.51,590.51,590.4,590.43,63.478,2025-04-12 09:31:59.999,37481.33953,210,20.443,12070.9981,0
22172,2025-04-12 09:32:00,590.44,590.52,590.38,590.51,69.19,2025-04-12 09:32:59.999,40854.10994,289,56.197,33182.06225,0
22173,2025-04-12 09:33:00,590.51,590.52,590.4,590.41,69.427,2025-04-12 09:33:59.999,40996.71269,171,11.204,6615.92293,0
22174,2025-04-12 09:34:00,590.4,590.6,590.4,590.6,59.441,2025-04-12 09:34:59.999,35098.66228,242,48.945,28900.22648,0
22175,2025-04-12 09:35:00,590.6,590.6,590.47,590.48,40.937,2025-04-12 09:35:59.999,24174.25954,210,24.46,14443.91531,0
22176,2025-04-12 09:36:00,590.47,590.7,590.47,590.7,164.15,2025-04-12 09:36:59.999,96942.63365,368,94.033,55534.54764,0
22177,2025-04-12 09:37:00,590.7,590.9,590.69,590.75,253.606,2025-04-12 09:37:59.999,149828.31511,422,175.007,103389.67388,0
22178,2025-04-12 09:38:00,590.76,590.89,590.67,590.86,199.068,2025-04-12 09:38:59.999,117605.37264,404,151.485,89494.71397,0
22179,2025-04-12 09:39:00,590.87,590.87,590.85,590.86,37.922,2025-04-12 09:39:59.999,22406.59623,181,10.723,6335.81007,0
22180,2025-04-12 09:40:00,590.86,591.14,590.85,591.01,142.499,2025-04-12 09:40:59.999,84219.37066,607,57.0,33686.34916,0
22181,2025-04-12 09:41:00,591.01,591.01,591.0,591.01,70.504,2025-04-12 09:41:59.999,41668.48613,173,62.213,36768.50513,0
22182,2025-04-12 09:42:00,591.01,591.15,591.0,591.14,88.321,2025-04-12 09:42:59.999,52204.24205,242,78.988,46687.26095,0
22183,2025-04-12 09:43:00,591.14,591.17,591.13,591.17,26.251,2025-04-12 09:43:59.999,15518.15902,192,14.803,8750.71726,0
22184,2025-04-12 09:44:00,591.17,591.39,591.17,591.22,89.054,2025-04-12 09:44:59.999,52654.13085,319,45.189,26719.09723,0
22185,2025-04-12 09:45:00,591.22,591.22,591.18,591.18,20.001,2025-04-12 09:45:59.999,11824.39163,163,13.375,7907.19157,0
22186,2025-04-12 09:46:00,591.18,591.23,591.18,591.22,34.574,2025-04-12 09:46:59.999,20440.56112,200,26.695,15782.54883,0
22187,2025-04-12 09:47:00,591.23,591.29,591.22,591.29,38.596,2025-04-12 09:47:59.999,22819.93768,185,25.778,15241.44912,0
22188,2025-04-12 09:48:00,591.29,591.58,591.29,591.41,162.089,2025-04-12 09:48:59.999,95859.79061,744,104.303,61682.31241,0
22189,2025-04-12 09:49:00,591.42,591.51,591.4,591.41,138.763,2025-04-12 09:49:59.999,82074.72711,339,57.982,34295.15449,0
22190,2025-04-12 09:50:00,591.41,591.47,591.14,591.15,112.809,2025-04-12 09:50:59.999,66703.10363,377,33.496,19803.34687,0
22191,2025-04-12 09:51:00,591.15,591.15,590.7,590.7,82.463,2025-04-12 09:51:59.999,48731.73565,466,8.69,5134.61793,0
22192,2025-04-12 09:52:00,590.71,590.71,590.47,590.57,69.729,2025-04-12 09:52:59.999,41181.53964,378,18.877,11148.13504,0
22193,2025-04-12 09:53:00,590.57,590.6,590.47,590.59,45.461,2025-04-12 09:53:59.999,26844.95203,282,26.908,15889.27427,0
22194,2025-04-12 09:54:00,590.6,590.64,590.59,590.64,23.995,2025-04-12 09:54:59.999,14171.51929,156,7.316,4320.93096,0
22195,2025-04-12 09:55:00,590.64,590.86,590.63,590.74,196.491,2025-04-12 09:55:59.999,116083.99563,314,177.474,104850.20056,0
22196,2025-04-12 09:56:00,590.74,590.74,590.71,590.73,17.873,2025-04-12 09:56:59.999,10557.99709,223,11.684,6902.04497,0
22197,2025-04-12 09:57:00,590.73,591.04,590.73,590.96,55.15,2025-04-12 09:57:59.999,32589.92467,316,34.947,20652.8417,0
22198,2025-04-12 09:58:00,590.97,590.97,590.96,590.96,33.165,2025-04-12 09:58:59.999,19599.37783,158,18.943,11194.74471,0
22199,2025-04-12 09:59:00,590.97,590.99,590.9,590.91,15.235,2025-04-12 09:59:59.999,9003.39787,151,6.173,3648.1695,0
22200,2025-04-12 10:00:00,590.9,590.9,590.66,590.73,49.261,2025-04-12 10:00:59.999,29101.82874,457,19.011,11230.7382,0
22201,2025-04-12 10:01:00,590.72,590.73,590.25,590.25,558.051,2025-04-12 10:01:59.999,329550.99177,438,222.232,131226.03177,0
22202,2025-04-12 10:02:00,590.26,590.27,590.25,590.26,51.773,2025-04-12 10:02:59.999,30559.46797,144,35.329,20853.34093,0
22203,2025-04-12 10:03:00,590.27,590.3,590.2,590.3,42.736,2025-04-12 10:03:59.999,25223.69196,211,27.73,16366.94048,0
22204,2025-04-12 10:04:00,590.3,590.38,590.3,590.37,64.52,2025-04-12 10:04:59.999,38090.38936,197,34.59,20420.75775,0
22205,2025-04-12 10:05:00,590.37,590.38,589.99,590.08,68.94,2025-04-12 10:05:59.999,40684.09305,447,19.461,11482.54636,0
22206,2025-04-12 10:06:00,590.07,590.08,589.92,589.92,39.676,2025-04-12 10:06:59.999,23410.76837,213,14.198,8377.41644,0
22207,2025-04-12 10:07:00,589.92,590.16,589.92,590.16,106.383,2025-04-12 10:07:59.999,62777.76019,181,84.337,49767.46788,0
22208,2025-04-12 10:08:00,590.16,590.19,590.15,590.18,26.326,2025-04-12 10:08:59.999,15536.69909,140,21.9,12924.57018,0
22209,2025-04-12 10:09:00,590.18,590.3,590.18,590.29,30.203,2025-04-12 10:09:59.999,17826.70328,165,14.334,8460.40063,0
22210,2025-04-12 10:10:00,590.29,590.4,590.2,590.2,38.495,2025-04-12 10:10:59.999,22724.99935,260,13.261,7828.54844,0
22211,2025-04-12 10:11:00,590.21,590.21,590.16,590.18,52.267,2025-04-12 10:11:59.999,30846.51955,191,31.754,18740.28931,0
22212,2025-04-12 10:12:00,590.18,590.18,590.0,590.0,24.065,2025-04-12 10:12:59.999,14200.37153,207,10.073,5943.66423,0
22213,2025-04-12 10:13:00,590.01,590.01,589.81,589.81,140.103,2025-04-12 10:13:59.999,82647.35002,227,4.15,2448.00649,0
22214,2025-04-12 10:14:00,589.81,589.86,589.81,589.86,25.014,2025-04-12 10:14:59.999,14754.40437,147,16.221,9567.88524,0
22215,2025-04-12 10:15:00,589.86,589.86,589.8,589.86,92.587,2025-04-12 10:15:59.999,54610.1943,228,78.064,46043.94676,0
22216,2025-04-12 10:16:00,589.86,590.1,589.85,589.95,109.578,2025-04-12 10:16:59.999,64650.33424,316,41.419,24433.176,0
22217,2025-04-12 10:17:00,589.96,589.96,589.75,589.75,56.191,2025-04-12 10:17:59.999,33143.82064,300,7.594,4479.21819,0
22218,2025-04-12 10:18:00,589.76,589.76,589.63,589.63,44.359,2025-04-12 10:18:59.999,26159.44335,232,9.535,5623.27109,0
22219,2025-04-12 10:19:00,589.64,589.7,589.46,589.5,97.154,2025-04-12 10:19:59.999,57279.19784,409,55.516,32730.36375,0
22220,2025-04-12 10:20:00,589.49,589.53,589.3,589.31,81.778,2025-04-12 10:20:59.999,48202.40479,368,13.289,7833.69125,0
22221,2025-04-12 10:21:00,589.31,589.37,589.3,589.37,30.316,2025-04-12 10:21:59.999,17865.81522,180,13.637,8036.70466,0
22222,2025-04-12 10:22:00,589.37,589.46,589.36,589.46,41.849,2025-04-12 10:22:59.999,24667.6784,239,20.73,12219.08502,0
22223,2025-04-12 10:23:00,589.45,589.46,589.33,589.34,50.595,2025-04-12 10:23:59.999,29819.06968,222,32.104,18920.34659,0
22224,2025-04-12 10:24:00,589.34,589.5,589.3,589.49,165.877,2025-04-12 10:24:59.999,97754.8651,289,145.198,85568.14166,0
22225,2025-04-12 10:25:00,589.5,590.0,589.49,589.94,345.226,2025-04-12 10:25:59.999,203591.13531,566,250.208,147536.98598,0
22226,2025-04-12 10:26:00,589.94,590.0,589.87,589.98,34.538,2025-04-12 10:26:59.999,20374.99232,203,21.32,12577.10854,0
22227,2025-04-12 10:27:00,589.99,590.23,589.99,590.23,66.634,2025-04-12 10:27:59.999,39319.74527,314,52.658,31071.18627,0
22228,2025-04-12 10:28:00,590.22,590.23,590.22,590.22,25.146,2025-04-12 10:28:59.999,14841.75763,161,8.551,5047.05673,0
22229,2025-04-12 10:29:00,590.23,590.62,590.22,590.61,132.011,2025-04-12 10:29:59.999,77939.80118,419,125.188,73911.80059,0
22230,2025-04-12 10:30:00,590.62,590.8,590.5,590.51,362.998,2025-04-12 10:30:59.999,214417.65557,635,92.676,54741.79815,0
22231,2025-04-12 10:31:00,590.5,590.51,590.3,590.49,95.13,2025-04-12 10:31:59.999,56160.46521,407,58.256,34390.59813,0
22232,2025-04-12 10:32:00,590.49,590.5,590.41,590.41,31.772,2025-04-12 10:32:59.999,18758.97344,217,18.702,11042.05974,0
22233,2025-04-12 10:33:00,590.42,590.57,590.41,590.42,100.735,2025-04-12 10:33:59.999,59483.43031,333,58.812,34727.59882,0
22234,2025-04-12 10:34:00,590.42,590.43,590.1,590.1,63.162,2025-04-12 10:34:59.999,37279.78288,283,3.348,1976.20939,0
22235,2025-04-12 10:35:00,590.11,590.11,589.81,589.82,45.667,2025-04-12 10:35:59.999,26942.02858,369,6.069,3580.72897,0
22236,2025-04-12 10:36:00,589.82,589.99,589.71,589.95,91.172,2025-04-12 10:36:59.999,53775.33847,352,58.789,34675.56463,0
22237,2025-04-12 10:37:00,589.96,590.13,589.95,590.08,54.795,2025-04-12 10:37:59.999,32331.51081,281,28.449,16786.67155,0
22238,2025-04-12 10:38:00,590.09,590.32,590.07,590.28,51.019,2025-04-12 10:38:59.999,30110.94441,274,44.502,26264.54413,0
22239,2025-04-12 10:39:00,590.28,590.33,590.27,590.32,13.798,2025-04-12 10:39:59.999,8144.80863,164,4.778,2820.40365,0
22240,2025-04-12 10:40:00,590.32,590.33,590.12,590.13,87.6,2025-04-12 10:40:59.999,51698.55698,376,40.926,24152.53973,0
22241,2025-04-12 10:41:00,590.14,590.14,589.84,589.85,35.768,2025-04-12 10:41:59.999,21103.46687,275,9.167,5408.70476,0
22242,2025-04-12 10:42:00,589.85,589.9,589.62,589.67,183.217,2025-04-12 10:42:59.999,108042.00711,361,36.617,21596.95442,0
22243,2025-04-12 10:43:00,589.66,589.72,589.66,589.67,59.529,2025-04-12 10:43:59.999,35102.77106,220,40.835,24079.30555,0
22244,2025-04-12 10:44:00,589.66,589.67,589.5,589.53,170.032,2025-04-12 10:44:59.999,100246.29263,414,15.764,9293.43054,0
22245,2025-04-12 10:45:00,589.54,589.7,589.35,589.7,136.151,2025-04-12 10:45:59.999,80256.21791,491,76.057,44836.78318,0
22246,2025-04-12 10:46:00,589.7,589.7,589.63,589.67,79.113,2025-04-12 10:46:59.999,46650.63637,218,7.792,4594.57322,0
22247,2025-04-12 10:47:00,589.67,589.69,589.64,589.68,18.715,2025-04-12 10:47:59.999,11035.5315,231,11.16,6580.68145,0
22248,2025-04-12 10:48:00,589.68,590.11,589.68,590.11,36.304,2025-04-12 10:48:59.999,21417.17402,372,31.588,18635.10762,0
22249,2025-04-12 10:49:00,590.11,590.28,590.0,590.18,153.804,2025-04-12 10:49:59.999,90759.5304,368,131.676,77699.82604,0
22250,2025-04-12 10:50:00,590.17,590.3,590.11,590.22,24.967,2025-04-12 10:50:59.999,14736.91478,267,8.396,4955.55536,0
22251,2025-04-12 10:51:00,590.21,590.29,590.21,590.24,26.465,2025-04-12 10:51:59.999,15620.97161,198,7.377,4354.29053,0
22252,2025-04-12 10:52:00,590.23,590.29,590.23,590.29,22.169,2025-04-12 10:52:59.999,13085.44093,135,12.574,7421.86523,0
22253,2025-04-12 10:53:00,590.29,590.52,590.28,590.29,97.669,2025-04-12 10:53:59.999,57664.46741,423,59.655,35220.58261,0
22254,2025-04-12 10:54:00,590.28,590.29,590.23,590.23,30.356,2025-04-12 10:54:59.999,17917.35288,173,21.173,12497.15793,0
22255,2025-04-12 10:55:00,590.24,590.33,590.23,590.28,122.368,2025-04-12 10:55:59.999,72232.79718,361,82.624,48771.80558,0
22256,2025-04-12 10:56:00,590.28,590.28,590.1,590.11,110.492,2025-04-12 10:56:59.999,65214.7472,225,14.907,8796.76977,0
22257,2025-04-12 10:57:00,590.11,590.11,590.01,590.01,32.784,2025-04-12 10:57:59.999,19344.04141,148,27.342,16132.82298,0
22258,2025-04-12 10:58:00,590.02,590.29,590.01,590.29,134.297,2025-04-12 10:58:59.999,79260.05775,266,131.679,77715.14548,0
22259,2025-04-12 10:59:00,590.3,590.4,590.3,590.4,15.527,2025-04-12 10:59:59.999,9166.54767,183,7.741,4569.97831,0
22260,2025-04-12 11:00:00,590.4,590.5,590.39,590.42,261.916,2025-04-12 11:00:59.999,154644.17842,571,76.201,44989.9038,0
22261,2025-04-12 11:01:00,590.43,590.5,590.4,590.4,57.317,2025-04-12 11:01:59.999,33843.73063,253,14.188,8377.35804,0
22262,2025-04-12 11:02:00,590.41,590.77,590.4,590.77,190.713,2025-04-12 11:02:59.999,112635.20746,570,173.755,102619.50825,0
22263,2025-04-12 11:03:00,590.77,590.77,590.5,590.55,36.563,2025-04-12 11:03:59.999,21595.83127,316,21.52,12710.6472,0
22264,2025-04-12 11:04:00,590.56,590.65,590.42,590.64,197.612,2025-04-12 11:04:59.999,116689.6355,367,46.222,27293.70891,0
22265,2025-04-12 11:05:00,590.65,590.81,590.64,590.79,32.199,2025-04-12 11:05:59.999,19021.21086,260,22.489,13284.68477,0
22266,2025-04-12 11:06:00,590.79,590.82,590.7,590.7,31.381,2025-04-12 11:06:59.999,18538.68365,295,11.464,6772.37566,0
22267,2025-04-12 11:07:00,590.71,590.8,590.6,590.65,22.22,2025-04-12 11:07:59.999,13124.85609,293,9.753,5760.69944,0
22268,2025-04-12 11:08:00,590.65,590.7,590.64,590.7,17.532,2025-04-12 11:08:59.999,10355.37429,132,7.616,4498.4367,0
22269,2025-04-12 11:09:00,590.69,590.7,590.64,590.65,22.489,2025-04-12 11:09:59.999,13283.59111,143,9.202,5435.38775,0
22270,2025-04-12 11:10:00,590.65,590.9,590.64,590.9,54.645,2025-04-12 11:10:59.999,32278.86877,351,41.686,24622.78167,0
22271,2025-04-12 11:11:00,590.9,591.0,590.65,590.7,321.382,2025-04-12 11:11:59.999,189888.78482,467,24.199,14295.11013,0
22272,2025-04-12 11:12:00,590.7,590.84,590.65,590.66,157.493,2025-04-12 11:12:59.999,93039.51652,374,27.488,16236.91966,0
22273,2025-04-12 11:13:00,590.66,590.7,590.65,590.66,92.295,2025-04-12 11:13:59.999,54515.05429,156,34.07,20123.90835,0
22274,2025-04-12 11:14:00,590.66,590.77,590.24,590.24,746.572,2025-04-12 11:14:59.999,440892.81494,972,184.094,108718.38068,0
22275,2025-04-12 11:15:00,590.25,590.34,590.1,590.11,194.173,2025-04-12 11:15:59.999,114612.97981,344,59.542,35141.50804,0
22276,2025-04-12 11:16:00,590.1,590.11,589.9,589.91,40.287,2025-04-12 11:16:59.999,23769.89556,270,7.756,4576.28554,0
22277,2025-04-12 11:17:00,589.91,590.03,589.9,590.02,60.053,2025-04-12 11:17:59.999,35427.1346,314,40.795,24065.70439,0
22278,2025-04-12 11:18:00,590.02,590.03,589.9,589.97,115.03,2025-04-12 11:18:59.999,67866.33151,281,27.484,16214.1879,0
22279,2025-04-12 11:19:00,589.97,589.99,589.94,589.99,32.418,2025-04-12 11:19:59.999,19126.0531,222,27.805,16404.50909,0
22280,2025-04-12 11:20:00,589.99,589.99,589.7,589.71,48.591,2025-04-12 11:20:59.999,28666.21727,289,5.592,3298.60034,0
22281,2025-04-12 11:21:00,589.7,589.71,589.5,589.6,106.544,2025-04-12 11:21:59.999,62817.04343,367,78.559,46317.30322,0
22282,2025-04-12 11:22:00,589.59,589.6,589.5,589.58,44.802,2025-04-12 11:22:59.999,26411.87503,221,35.838,21127.27897,0
22283,2025-04-12 11:23:00,589.58,589.58,589.48,589.5,137.084,2025-04-12 11:23:59.999,80814.9147,216,10.283,6061.94862,0
22284,2025-04-12 11:24:00,589.5,589.56,589.5,589.55,34.982,2025-04-12 11:24:59.999,20623.08818,178,16.026,9447.63073,0
22285,2025-04-12 11:25:00,589.56,589.56,589.34,589.46,171.031,2025-04-12 11:25:59.999,100814.73474,348,42.83,25245.11443,0
22286,2025-04-12 11:26:00,589.46,589.46,589.39,589.45,39.432,2025-04-12 11:26:59.999,23241.88155,193,35.634,21003.21365,0
22287,2025-04-12 11:27:00,589.45,589.57,589.45,589.57,26.384,2025-04-12 11:27:59.999,15553.51326,155,21.814,12859.39236,0
22288,2025-04-12 11:28:00,589.56,589.64,589.56,589.64,122.008,2025-04-12 11:28:59.999,71939.41598,178,108.563,64012.22857,0
22289,2025-04-12 11:29:00,589.64,590.0,589.63,589.99,1537.473,2025-04-12 11:29:59.999,906569.64456,471,1527.605,900748.39734,0
22290,2025-04-12 11:30:00,590.0,590.0,589.7,589.8,60.129,2025-04-12 11:30:59.999,35467.36036,426,16.814,9915.9945,0
22291,2025-04-12 11:31:00,589.8,590.12,589.73,590.03,108.053,2025-04-12 11:31:59.999,63750.80599,510,47.496,28020.58602,0
22292,2025-04-12 11:32:00,590.03,590.03,589.8,589.92,30.104,2025-04-12 11:32:59.999,17759.52246,277,12.269,7237.58228,0
22293,2025-04-12 11:33:00,589.91,589.92,589.88,589.88,14.344,2025-04-12 11:33:59.999,8461.4502,152,6.281,3705.17862,0
22294,2025-04-12 11:34:00,589.89,590.16,589.88,590.16,30.852,2025-04-12 11:34:59.999,18202.07012,289,25.405,14988.76386,0
22295,2025-04-12 11:35:00,590.15,590.28,590.0,590.21,102.114,2025-04-12 11:35:59.999,60263.04993,634,41.791,24661.76423,0
22296,2025-04-12 11:36:00,590.22,590.49,590.21,590.45,65.868,2025-04-12 11:36:59.999,38887.26122,404,30.104,17770.10332,0
22297,2025-04-12 11:37:00,590.45,590.45,590.32,590.35,40.86,2025-04-12 11:37:59.999,24123.13009,247,21.453,12665.09146,0
22298,2025-04-12 11:38:00,590.35,590.39,590.25,590.38,23.036,2025-04-12 11:38:59.999,13598.24867,285,14.74,8700.88257,0
22299,2025-04-12 11:39:00,590.38,590.4,590.33,590.34,13.39,2025-04-12 11:39:59.999,7904.75321,164,5.409,3193.21135,0
22300,2025-04-12 11:40:00,590.34,590.39,590.16,590.28,185.909,2025-04-12 11:40:59.999,109741.11046,659,89.371,52753.37293,0
22301,2025-04-12 11:41:00,590.28,590.29,589.97,590.15,131.33,2025-04-12 11:41:59.999,77499.0457,470,49.06,28948.88088,0
22302,2025-04-12 11:42:00,590.14,590.4,590.1,590.39,44.362,2025-04-12 11:42:59.999,26182.38866,345,35.127,20731.71231,0
22303,2025-04-12 11:43:00,590.39,590.63,590.39,590.63,58.522,2025-04-12 11:43:59.999,34553.00714,618,55.095,32529.60785,0
22304,2025-04-12 11:44:00,590.63,590.68,590.54,590.67,41.182,2025-04-12 11:44:59.999,24322.76905,336,33.595,19841.74344,0
22305,2025-04-12 11:45:00,590.68,590.68,590.6,590.61,25.99,2025-04-12 11:45:59.999,15351.10382,172,8.985,5307.05676,0
22306,2025-04-12 11:46:00,590.61,590.67,590.32,590.65,391.401,2025-04-12 11:46:59.999,231093.34557,539,66.195,39083.56306,0
22307,2025-04-12 11:47:00,590.65,591.34,590.6,591.31,128.383,2025-04-12 11:47:59.999,75862.7238,709,107.876,63749.69599,0
22308,2025-04-12 11:48:00,591.31,591.5,590.97,590.98,102.594,2025-04-12 11:48:59.999,60664.92966,577,43.887,25949.76828,0
22309,2025-04-12 11:49:00,590.97,591.18,590.97,591.01,25.327,2025-04-12 11:49:59.999,14970.24481,261,16.741,9895.05548,0
22310,2025-04-12 11:50:00,591.01,591.01,590.72,590.81,72.012,2025-04-12 11:50:59.999,42550.42013,403,31.839,18809.84731,0
22311,2025-04-12 11:51:00,590.8,590.96,590.77,590.77,99.114,2025-04-12 11:51:59.999,58563.48391,417,36.758,21719.12992,0
22312,2025-04-12 11:52:00,590.78,590.8,590.67,590.79,84.347,2025-04-12 11:52:59.999,49824.91867,321,10.316,6093.77219,0
22313,2025-04-12 11:53:00,590.8,590.85,590.79,590.81,20.266,2025-04-12 11:53:59.999,11973.38165,163,12.443,7351.37389,0
22314,2025-04-12 11:54:00,590.81,590.81,590.62,590.63,37.736,2025-04-12 11:54:59.999,22291.51561,240,11.165,6595.40136,0
22315,2025-04-12 11:55:00,590.63,590.63,590.28,590.38,25.545,2025-04-12 11:55:59.999,15083.20183,399,11.729,6925.68086,0
22316,2025-04-12 11:56:00,590.37,590.5,590.37,590.5,18.517,2025-04-12 11:56:59.999,10933.28249,247,12.797,7555.84768,0
22317,2025-04-12 11:57:00,590.5,590.56,590.47,590.55,29.307,2025-04-12 11:57:59.999,17305.68914,225,23.635,13956.29594,0
22318,2025-04-12 11:58:00,590.55,590.56,590.32,590.32,34.885,2025-04-12 11:58:59.999,20598.40458,290,11.596,6847.82388,0
22319,2025-04-12 11:59:00,590.33,590.33,590.24,590.25,16.369,2025-04-12 11:59:59.999,9662.03608,158,13.237,7813.31768,0
22320,2025-04-12 12:00:00,590.25,590.52,590.24,590.25,161.731,2025-04-12 12:00:59.999,95483.93109,660,101.06,59659.81308,0
22321,2025-04-12 12:01:00,590.24,590.24,590.0,590.01,37.956,2025-04-12 12:01:59.999,22397.75736,320,11.276,6654.04194,0
22322,2025-04-12 12:02:00,590.01,590.01,589.6,589.7,78.063,2025-04-12 12:02:59.999,46041.45419,548,19.365,11419.98755,0
22323,2025-04-12 12:03:00,589.71,589.9,589.65,589.89,31.691,2025-04-12 12:03:59.999,18688.48295,301,18.295,10788.75968,0
22324,2025-04-12 12:04:00,589.89,590.07,589.89,589.95,110.487,2025-04-12 12:04:59.999,65185.94528,280,51.046,30116.54419,0
22325,2025-04-12 12:05:00,589.95,589.95,589.73,589.74,27.121,2025-04-12 12:05:59.999,15997.61554,239,8.204,4839.12862,0
22326,2025-04-12 12:06:00,589.73,589.74,589.73,589.74,25.968,2025-04-12 12:06:59.999,15314.17305,148,6.441,3798.51534,0
22327,2025-04-12 12:07:00,589.74,589.74,589.5,589.62,33.411,2025-04-12 12:07:59.999,19699.13356,335,9.789,5771.28427,0
22328,2025-04-12 12:08:00,589.63,589.73,589.62,589.62,31.281,2025-04-12 12:08:59.999,18445.95952,217,11.242,6628.83054,0
22329,2025-04-12 12:09:00,589.62,589.8,589.61,589.79,51.053,2025-04-12 12:09:59.999,30106.71916,253,27.902,16454.14011,0
22330,2025-04-12 12:10:00,589.8,589.99,589.71,589.98,102.661,2025-04-12 12:10:59.999,60557.86234,514,84.015,49559.93508,0
22331,2025-04-12 12:11:00,589.99,590.2,589.98,590.2,54.817,2025-04-12 12:11:59.999,32346.07235,278,22.389,13211.31228,0
22332,2025-04-12 12:12:00,590.2,590.2,590.19,590.19,22.935,2025-04-12 12:12:59.999,13536.20693,105,19.928,11761.5056,0
22333,2025-04-12 12:13:00,590.2,590.4,590.15,590.4,39.966,2025-04-12 12:13:59.999,23588.34531,295,32.874,19402.69682,0
22334,2025-04-12 12:14:00,590.4,590.61,590.39,590.49,180.308,2025-04-12 12:14:59.999,106474.21376,447,140.58,83016.01986,0
22335,2025-04-12 12:15:00,590.49,590.51,590.34,590.35,43.278,2025-04-12 12:15:59.999,25554.46936,244,26.12,15423.21318,0
22336,2025-04-12 12:16:00,590.35,590.46,590.2,590.23,36.487,2025-04-12 12:16:59.999,21539.71105,365,15.97,9427.81719,0
22337,2025-04-12 12:17:00,590.24,590.55,590.24,590.55,56.614,2025-04-12 12:17:59.999,33428.57473,304,54.932,32435.56054,0
22338,2025-04-12 12:18:00,590.55,590.55,590.54,590.54,31.689,2025-04-12 12:18:59.999,18713.91845,115,29.639,17503.31145,0
22339,2025-04-12 12:19:00,590.55,590.55,590.34,590.38,79.405,2025-04-12 12:19:59.999,46882.86875,291,62.326,36798.57171,0
22340,2025-04-12 12:20:00,590.38,590.38,590.25,590.26,43.666,2025-04-12 12:20:59.999,25777.99687,204,20.533,12121.32879,0
22341,2025-04-12 12:21:00,590.25,590.33,590.24,590.28,44.032,2025-04-12 12:21:59.999,25991.64702,283,22.642,13365.24115,0
22342,2025-04-12 12:22:00,590.28,590.44,590.27,590.31,23.863,2025-04-12 12:22:59.999,14087.90185,341,13.048,7703.23672,0
22343,2025-04-12 12:23:00,590.32,590.53,590.31,590.42,24.791,2025-04-12 12:23:59.999,14637.51942,308,19.74,11655.13432,0
22344,2025-04-12 12:24:00,590.42,590.42,590.27,590.28,28.785,2025-04-12 12:24:59.999,16991.79791,204,14.529,8576.22378,0
22345,2025-04-12 12:25:00,590.28,590.28,590.0,590.0,193.526,2025-04-12 12:25:59.999,114217.65237,287,10.248,6048.95338,0
22346,2025-04-12 12:26:00,590.0,590.2,590.0,590.2,75.681,2025-04-12 12:26:59.999,44654.31656,240,37.894,22358.75498,0
22347,2025-04-12 12:27:00,590.19,590.2,590.0,590.04,52.989,2025-04-12 12:27:59.999,31268.33323,246,34.962,20630.47791,0
22348,2025-04-12 12:28:00,590.04,590.16,589.96,589.96,48.137,2025-04-12 12:28:59.999,28402.99075,346,20.688,12207.51425,0
22349,2025-04-12 12:29:00,589.97,589.97,589.92,589.96,67.198,2025-04-12 12:29:59.999,39643.26795,213,30.431,17952.73705,0
22350,2025-04-12 12:30:00,589.96,590.2,589.96,590.09,53.78,2025-04-12 12:30:59.999,31733.63385,397,47.38,27956.74174,0
22351,2025-04-12 12:31:00,590.09,590.09,589.82,589.83,30.461,2025-04-12 12:31:59.999,17970.58195,326,8.288,4888.89219,0
22352,2025-04-12 12:32:00,589.83,589.84,589.75,589.76,39.441,2025-04-12 12:32:59.999,23262.91515,214,29.783,17566.61143,0
22353,2025-04-12 12:33:00,589.75,589.84,589.75,589.8,15.007,2025-04-12 12:33:59.999,8850.96734,220,7.953,4690.5696,0
22354,2025-04-12 12:34:00,589.8,589.84,589.8,589.83,20.619,2025-04-12 12:34:59.999,12161.43291,149,5.041,2973.3634,0
22355,2025-04-12 12:35:00,589.84,589.98,589.83,589.98,24.184,2025-04-12 12:35:59.999,14266.46581,213,18.584,10962.96468,0
22356,2025-04-12 12:36:00,589.97,590.13,589.97,590.03,40.019,2025-04-12 12:36:59.999,23613.16542,280,25.616,15113.98117,0
22357,2025-04-12 12:37:00,590.03,590.15,589.94,589.95,72.904,2025-04-12 12:37:59.999,43018.39054,362,28.415,16765.93898,0
22358,2025-04-12 12:38:00,589.94,589.94,589.59,589.59,61.922,2025-04-12 12:38:59.999,36514.79711,353,16.361,9648.60381,0
22359,2025-04-12 12:39:00,589.6,591.47,589.59,591.44,452.903,2025-04-12 12:39:59.999,267523.75516,1486,376.187,222206.66157,0
22360,2025-04-12 12:40:00,591.45,591.58,590.87,591.11,408.879,2025-04-12 12:40:59.999,241746.40602,1297,168.362,99539.07345,0
22361,2025-04-12 12:41:00,591.11,591.24,590.72,591.08,148.179,2025-04-12 12:41:59.999,87574.81334,644,40.887,24159.13614,0
22362,2025-04-12 12:42:00,591.07,591.1,590.41,590.53,539.996,2025-04-12 12:42:59.999,318944.8943,523,38.214,22586.86535,0
22363,2025-04-12 12:43:00,590.54,590.54,590.15,590.16,66.208,2025-04-12 12:43:59.999,39083.8131,498,39.751,23464.68871,0
22364,2025-04-12 12:44:00,590.16,590.6,590.15,590.6,43.752,2025-04-12 12:44:59.999,25827.66894,365,41.48,24486.12462,0
22365,2025-04-12 12:45:00,590.6,590.6,590.2,590.2,28.984,2025-04-12 12:45:59.999,17112.49117,334,10.838,6398.07561,0
22366,2025-04-12 12:46:00,590.21,590.24,590.1,590.11,67.65,2025-04-12 12:46:59.999,39923.65933,291,39.442,23276.42965,0
22367,2025-04-12 12:47:00,590.11,590.32,590.0,590.32,42.147,2025-04-12 12:47:59.999,24875.15452,346,31.401,18532.44972,0
22368,2025-04-12 12:48:00,590.32,590.32,590.0,590.12,35.099,2025-04-12 12:48:59.999,20712.1116,369,16.286,9610.17178,0
22369,2025-04-12 12:49:00,590.12,590.48,590.12,590.48,27.787,2025-04-12 12:49:59.999,16402.15472,309,22.614,13348.7205,0
22370,2025-04-12 12:50:00,590.47,590.58,590.29,590.37,27.97,2025-04-12 12:50:59.999,16513.93628,422,10.367,6120.82454,0
22371,2025-04-12 12:51:00,590.38,590.65,590.37,590.65,34.112,2025-04-12 12:51:59.999,20141.42354,361,28.473,16811.56933,0
22372,2025-04-12 12:52:00,590.65,590.89,590.64,590.8,97.114,2025-04-12 12:52:59.999,57371.22098,489,87.48,51679.58025,0
22373,2025-04-12 12:53:00,590.8,591.0,590.71,590.96,140.137,2025-04-12 12:53:59.999,82788.0595,386,132.932,78531.15739,0
22374,2025-04-12 12:54:00,590.97,591.03,590.91,591.03,215.189,2025-04-12 12:54:59.999,127166.3814,371,188.676,111497.77149,0
22375,2025-04-12 12:55:00,591.03,591.05,590.87,590.99,79.748,2025-04-12 12:55:59.999,47128.58727,343,73.385,43368.28683,0
22376,2025-04-12 12:56:00,590.99,591.46,590.99,591.33,219.464,2025-04-12 12:56:59.999,129758.8165,489,193.337,114307.98622,0
22377,2025-04-12 12:57:00,591.32,591.5,591.32,591.5,90.503,2025-04-12 12:57:59.999,53527.83321,292,77.123,45614.63322,0
22378,2025-04-12 12:58:00,591.5,591.97,591.49,591.97,93.336,2025-04-12 12:58:59.999,55230.16347,639,58.199,34437.23016,0
22379,2025-04-12 12:59:00,591.97,592.5,591.97,592.25,818.181,2025-04-12 12:59:59.999,484593.61797,1374,640.219,379173.42328,0
22380,2025-04-12 13:00:00,592.24,592.32,592.1,592.11,83.532,2025-04-12 13:00:59.999,49474.37358,515,44.451,26327.56652,0
22381,2025-04-12 13:01:00,592.11,592.24,592.1,592.18,81.484,2025-04-12 13:01:59.999,48252.77036,336,48.827,28913.45978,0
22382,2025-04-12 13:02:00,592.17,592.7,592.17,592.41,382.29,2025-04-12 13:02:59.999,226490.8054,745,326.315,193322.48088,0
22383,2025-04-12 13:03:00,592.41,592.41,592.1,592.11,125.571,2025-04-12 13:03:59.999,74358.19186,367,57.859,34261.00242,0
22384,2025-04-12 13:04:00,592.11,592.35,592.06,592.35,127.492,2025-04-12 13:04:59.999,75491.66298,360,109.312,64726.94659,0
22385,2025-04-12 13:05:00,592.34,592.87,592.34,592.78,191.349,2025-04-12 13:05:59.999,113407.58082,792,130.35,77248.83986,0
22386,2025-04-12 13:06:00,592.77,592.78,592.3,592.43,132.226,2025-04-12 13:06:59.999,78353.7477,729,65.051,38552.59979,0
22387,2025-04-12 13:07:00,592.43,593.3,592.43,593.24,518.808,2025-04-12 13:07:59.999,307683.41493,1346,355.698,210936.87104,0
22388,2025-04-12 13:08:00,593.23,593.39,593.09,593.34,293.753,2025-04-12 13:08:59.999,174267.21988,634,207.199,122917.51113,0
22389,2025-04-12 13:09:00,593.33,593.6,593.33,593.5,268.154,2025-04-12 13:09:59.999,159128.1823,593,227.3,134879.23154,0
22390,2025-04-12 13:10:00,593.49,593.88,593.49,593.79,312.641,2025-04-12 13:10:59.999,185614.07876,888,226.484,134456.64662,0
22391,2025-04-12 13:11:00,593.79,594.0,593.72,594.0,289.857,2025-04-12 13:11:59.999,172146.52568,877,187.002,111061.30342,0
22392,2025-04-12 13:12:00,593.99,594.0,593.55,593.61,219.543,2025-04-12 13:12:59.999,130354.44406,448,51.96,30846.62415,0
22393,2025-04-12 13:13:00,593.62,593.62,593.24,593.45,84.782,2025-04-12 13:13:59.999,50314.39624,482,16.363,9709.84906,0
22394,2025-04-12 13:14:00,593.45,593.73,593.44,593.73,149.4,2025-04-12 13:14:59.999,88687.42779,517,90.872,53942.90369,0
22395,2025-04-12 13:15:00,593.72,593.76,593.5,593.59,329.042,2025-04-12 13:15:59.999,195340.3,732,128.883,76507.71456,0
22396,2025-04-12 13:16:00,593.59,593.75,593.5,593.51,130.145,2025-04-12 13:16:59.999,77258.29464,506,74.884,44456.21998,0
22397,2025-04-12 13:17:00,593.51,593.8,593.39,593.4,208.132,2025-04-12 13:17:59.999,123552.31091,698,166.703,98961.952,0
22398,2025-04-12 13:18:00,593.4,593.4,593.2,593.2,46.99,2025-04-12 13:18:59.999,27876.38993,247,10.19,6045.27336,0
22399,2025-04-12 13:19:00,593.2,593.25,592.68,592.7,88.638,2025-04-12 13:19:59.999,52567.42557,618,26.707,15839.77947,0
22400,2025-04-12 13:20:00,592.7,592.77,592.63,592.67,68.524,2025-04-12 13:20:59.999,40613.74253,452,39.011,23120.96232,0
22401,2025-04-12 13:21:00,592.67,593.06,592.63,592.96,119.58,2025-04-12 13:21:59.999,70893.0744,568,78.289,46412.44496,0
22402,2025-04-12 13:22:00,592.96,593.1,592.17,592.3,262.7,2025-04-12 13:22:59.999,155684.84,1070,117.551,69669.55118,0
22403,2025-04-12 13:23:00,592.3,592.39,592.03,592.04,107.547,2025-04-12 13:23:59.999,63695.0245,605,40.494,23984.48544,0
22404,2025-04-12 13:24:00,592.03,592.7,592.03,592.6,105.063,2025-04-12 13:24:59.999,62243.3126,542,76.147,45112.63274,0
22405,2025-04-12 13:25:00,592.6,592.6,592.4,592.49,71.212,2025-04-12 13:25:59.999,42190.47143,440,30.398,18008.75468,0
22406,2025-04-12 13:26:00,592.49,592.5,592.3,592.5,57.21,2025-04-12 13:26:59.999,33894.81316,436,37.958,22488.98645,0
22407,2025-04-12 13:27:00,592.5,593.1,592.49,592.6,168.679,2025-04-12 13:27:59.999,99976.22514,824,111.26,65932.84599,0
22408,2025-04-12 13:28:00,592.61,593.14,592.6,592.94,103.605,2025-04-12 13:28:59.999,61420.9833,599,74.181,43974.96366,0
22409,2025-04-12 13:29:00,592.93,593.2,592.83,593.2,51.507,2025-04-12 13:29:59.999,30539.5706,370,36.235,21485.27183,0
22410,2025-04-12 13:30:00,593.19,593.2,592.64,592.69,87.072,2025-04-12 13:30:59.999,51622.88551,568,50.926,30194.76377,0
22411,2025-04-12 13:31:00,592.7,593.19,592.7,593.0,90.81,2025-04-12 13:31:59.999,53849.78185,469,50.751,30090.64306,0
22412,2025-04-12 13:32:00,593.01,593.3,592.9,593.01,112.702,2025-04-12 13:32:59.999,66842.62565,614,53.681,31839.66793,0
22413,2025-04-12 13:33:00,593.01,593.13,592.91,592.91,150.005,2025-04-12 13:33:59.999,88954.04366,576,60.827,36070.73868,0
22414,2025-04-12 13:34:00,592.91,593.03,592.71,592.91,171.299,2025-04-12 13:34:59.999,101559.63477,682,56.359,33410.53048,0
22415,2025-04-12 13:35:00,592.91,592.98,592.5,592.51,99.787,2025-04-12 13:35:59.999,59155.97877,577,39.696,23535.99113,0
22416,2025-04-12 13:36:00,592.51,592.51,592.41,592.49,35.781,2025-04-12 13:36:59.999,21199.49509,303,9.968,5905.60125,0
22417,2025-04-12 13:37:00,592.5,592.5,592.3,592.34,135.521,2025-04-12 13:37:59.999,80283.52299,514,14.652,8679.44296,0
22418,2025-04-12 13:38:00,592.35,592.98,592.34,592.9,147.024,2025-04-12 13:38:59.999,87116.35182,563,128.478,76122.05108,0
22419,2025-04-12 13:39:00,592.91,592.96,592.8,592.95,50.019,2025-04-12 13:39:59.999,29654.35955,279,28.99,17188.16018,0
22420,2025-04-12 13:40:00,592.95,593.09,592.8,593.0,211.049,2025-04-12 13:40:59.999,125137.59941,695,180.655,107117.21429,0
22421,2025-04-12 13:41:00,593.0,593.06,593.0,593.01,44.083,2025-04-12 13:41:59.999,26141.60895,257,33.617,19935.26236,0
22422,2025-04-12 13:42:00,593.01,593.74,593.01,593.7,557.015,2025-04-12 13:42:59.999,330629.68604,986,346.933,205913.42937,0
22423,2025-04-12 13:43:00,593.69,594.97,593.69,594.24,1016.6,2025-04-12 13:43:59.999,604354.73094,3357,598.367,355691.57649,0
22424,2025-04-12 13:44:00,594.24,594.6,593.8,594.44,288.979,2025-04-12 13:44:59.999,171713.68397,1318,224.71,133525.7855,0
22425,2025-04-12 13:45:00,594.45,595.4,594.41,594.87,1379.653,2025-04-12 13:45:59.999,820760.21291,2148,1160.938,690619.60219,0
22426,2025-04-12 13:46:00,594.87,595.84,594.87,595.41,590.871,2025-04-12 13:46:59.999,351888.95994,2023,316.281,188332.33063,0
22427,2025-04-12 13:47:00,595.4,595.68,594.69,594.93,271.501,2025-04-12 13:47:59.999,161631.87633,1263,160.025,95276.44176,0
22428,2025-04-12 13:48:00,594.93,595.41,594.93,595.12,283.802,2025-04-12 13:48:59.999,168916.36805,1062,185.301,110284.64568,0
22429,2025-04-12 13:49:00,595.12,595.49,595.0,595.07,116.44,2025-04-12 13:49:59.999,69307.40463,953,54.114,32208.49696,0
22430,2025-04-12 13:50:00,595.07,595.27,594.9,595.15,174.055,2025-04-12 13:50:59.999,103575.51245,1014,72.226,42979.09768,0
22431,2025-04-12 13:51:00,595.14,595.45,595.05,595.45,76.072,2025-04-12 13:51:59.999,45282.00975,736,44.281,26357.9252,0
22432,2025-04-12 13:52:00,595.45,595.84,595.3,595.41,192.863,2025-04-12 13:52:59.999,114866.14851,1155,140.279,83549.40481,0
22433,2025-04-12 13:53:00,595.42,595.55,595.21,595.36,123.481,2025-04-12 13:53:59.999,73519.11127,840,60.489,36015.3335,0
22434,2025-04-12 13:54:00,595.36,595.5,595.14,595.41,216.537,2025-04-12 13:54:59.999,128908.22007,641,181.628,108126.0674,0
22435,2025-04-12 13:55:00,595.41,595.74,595.3,595.74,210.36,2025-04-12 13:55:59.999,125253.90045,550,198.377,118119.29557,0
22436,2025-04-12 13:56:00,595.74,595.9,595.47,595.59,279.897,2025-04-12 13:56:59.999,166739.2513,1076,182.806,108893.96958,0
22437,2025-04-12 13:57:00,595.59,595.59,595.3,595.3,82.142,2025-04-12 13:57:59.999,48908.5382,380,37.481,22315.59522,0
22438,2025-04-12 13:58:00,595.31,595.31,595.07,595.19,91.696,2025-04-12 13:58:59.999,54574.29414,328,29.384,17487.06731,0
22439,2025-04-12 13:59:00,595.19,595.4,595.16,595.32,131.789,2025-04-12 13:59:59.999,78456.18378,431,79.301,47207.37182,0
22440,2025-04-12 14:00:00,595.32,595.45,594.92,594.99,200.834,2025-04-12 14:00:59.999,119507.48507,665,97.178,57823.62238,0
22441,2025-04-12 14:01:00,595.0,595.31,594.8,595.31,212.727,2025-04-12 14:01:59.999,126571.54053,620,101.062,60138.07034,0
22442,2025-04-12 14:02:00,595.32,595.9,595.23,595.8,232.45,2025-04-12 14:02:59.999,138434.46039,700,163.784,97542.35212,0
22443,2025-04-12 14:03:00,595.8,595.83,595.6,595.79,80.269,2025-04-12 14:03:59.999,47817.35353,521,31.759,18920.06544,0
22444,2025-04-12 14:04:00,595.8,595.99,595.61,595.79,149.36,2025-04-12 14:04:59.999,88984.50961,489,75.507,44986.30924,0
22445,2025-04-12 14:05:00,595.79,596.09,595.76,595.93,155.429,2025-04-12 14:05:59.999,92625.11829,612,118.712,70744.21582,0
22446,2025-04-12 14:06:00,595.93,596.09,595.81,596.08,194.777,2025-04-12 14:06:59.999,116071.07489,472,153.538,91496.04552,0
22447,2025-04-12 14:07:00,596.09,596.26,596.0,596.26,119.624,2025-04-12 14:07:59.999,71314.60829,402,104.942,62563.04355,0
22448,2025-04-12 14:08:00,596.25,596.62,595.94,596.62,715.625,2025-04-12 14:08:59.999,426657.14473,1770,334.196,199278.2469,0
22449,2025-04-12 14:09:00,596.61,597.0,596.34,596.42,437.654,2025-04-12 14:09:59.999,261135.25933,1363,312.671,186565.32794,0
22450,2025-04-12 14:10:00,596.43,596.55,596.05,596.1,83.768,2025-04-12 14:10:59.999,49949.29045,601,41.35,24660.10738,0
22451,2025-04-12 14:11:00,596.11,596.26,596.0,596.25,287.987,2025-04-12 14:11:59.999,171666.52787,649,235.287,140251.54577,0
22452,2025-04-12 14:12:00,596.25,596.43,596.11,596.12,171.712,2025-04-12 14:12:59.999,102391.82619,828,126.042,75158.1957,0
22453,2025-04-12 14:13:00,596.12,596.12,595.7,595.79,497.737,2025-04-12 14:13:59.999,296576.25726,849,191.499,114094.93944,0
22454,2025-04-12 14:14:00,595.8,596.58,595.79,596.5,264.103,2025-04-12 14:14:59.999,157502.74368,726,200.566,119611.54949,0
22455,2025-04-12 14:15:00,596.5,596.77,596.34,596.6,184.397,2025-04-12 14:15:59.999,110017.58394,783,105.348,62854.02418,0
22456,2025-04-12 14:16:00,596.61,596.8,596.44,596.79,276.612,2025-04-12 14:16:59.999,165001.36278,821,195.643,116695.55483,0
22457,2025-04-12 14:17:00,596.8,596.8,596.5,596.5,55.714,2025-04-12 14:17:59.999,33241.34092,354,7.655,4567.32244,0
22458,2025-04-12 14:18:00,596.51,596.98,596.5,596.6,143.582,2025-04-12 14:18:59.999,85686.01609,716,114.751,68480.50671,0
22459,2025-04-12 14:19:00,596.6,597.0,596.5,596.55,415.313,2025-04-12 14:19:59.999,247865.79363,937,248.539,148339.02244,0
22460,2025-04-12 14:20:00,596.54,597.05,596.5,597.04,238.805,2025-04-12 14:20:59.999,142519.7295,1199,173.976,103828.82159,0
22461,2025-04-12 14:21:00,597.05,597.45,597.04,597.45,143.186,2025-04-12 14:21:59.999,85530.13655,669,100.028,59751.41053,0
22462,2025-04-12 14:22:00,597.44,598.0,597.44,597.99,445.335,2025-04-12 14:22:59.999,266187.33543,1115,338.166,202131.79387,0
22463,2025-04-12 14:23:00,598.0,598.38,597.8,598.38,1714.563,2025-04-12 14:23:59.999,1025504.71857,1260,1623.626,971115.76473,0
22464,2025-04-12 14:24:00,598.37,598.98,598.33,598.71,495.685,2025-04-12 14:24:59.999,296770.98854,1455,241.616,144653.42345,0
22465,2025-04-12 14:25:00,598.71,598.9,598.5,598.89,120.934,2025-04-12 14:25:59.999,72399.47024,942,58.638,35105.80235,0
22466,2025-04-12 14:26:00,598.89,598.9,597.8,597.8,424.874,2025-04-12 14:26:59.999,254295.7945,1299,111.751,66878.56548,0
22467,2025-04-12 14:27:00,597.81,598.06,597.5,597.5,151.442,2025-04-12 14:27:59.999,90532.51888,1058,85.408,51054.76386,0
22468,2025-04-12 14:28:00,597.5,597.79,597.5,597.73,173.869,2025-04-12 14:28:59.999,103912.96692,786,71.312,42616.83534,0
22469,2025-04-12 14:29:00,597.73,598.19,597.69,597.8,120.74,2025-04-12 14:29:59.999,72188.03507,848,68.692,41069.5363,0
22470,2025-04-12 14:30:00,597.81,598.34,597.8,598.25,146.756,2025-04-12 14:30:59.999,87772.59201,850,126.396,75595.20987,0
22471,2025-04-12 14:31:00,598.25,598.68,598.0,598.62,143.395,2025-04-12 14:31:59.999,85802.2338,854,107.221,64162.2005,0
22472,2025-04-12 14:32:00,598.62,599.71,598.55,599.69,808.693,2025-04-12 14:32:59.999,484603.09475,2413,587.073,351804.86246,0
22473,2025-04-12 14:33:00,599.69,599.69,598.81,598.81,370.557,2025-04-12 14:33:59.999,221993.24024,1635,167.126,100108.12827,0
22474,2025-04-12 14:34:00,598.81,599.08,598.67,598.88,392.147,2025-04-12 14:34:59.999,234837.81357,1022,201.389,120599.25155,0
22475,2025-04-12 14:35:00,598.89,599.1,598.75,598.99,228.492,2025-04-12 14:35:59.999,136851.66314,871,71.564,42857.68837,0
22476,2025-04-12 14:36:00,599.0,599.42,598.62,599.29,814.16,2025-04-12 14:36:59.999,487645.81866,1417,393.08,235403.98748,0
22477,2025-04-12 14:37:00,599.3,599.4,599.1,599.26,286.895,2025-04-12 14:37:59.999,171912.98646,1026,204.445,122507.05317,0
22478,2025-04-12 14:38:00,599.26,599.8,599.18,599.76,294.978,2025-04-12 14:38:59.999,176832.03965,994,190.345,114112.4655,0
22479,2025-04-12 14:39:00,599.77,599.98,599.65,599.84,344.574,2025-04-12 14:39:59.999,206672.79941,788,251.807,151033.21324,0
22480,2025-04-12 14:40:00,599.83,599.99,599.74,599.94,1987.978,2025-04-12 14:40:59.999,1192701.28864,1136,1891.098,1134584.30645,0
22481,2025-04-12 14:41:00,599.94,599.95,599.53,599.56,206.212,2025-04-12 14:41:59.999,123670.56571,681,33.286,19962.86502,0
22482,2025-04-12 14:42:00,599.55,599.8,599.46,599.61,170.07,2025-04-12 14:42:59.999,101980.82906,513,44.55,26713.65793,0
22483,2025-04-12 14:43:00,599.61,599.7,599.6,599.61,112.277,2025-04-12 14:43:59.999,67325.50904,338,53.809,32265.53031,0
22484,2025-04-12 14:44:00,599.62,599.74,599.61,599.74,76.544,2025-04-12 14:44:59.999,45902.38756,393,46.579,27932.67895,0
22485,2025-04-12 14:45:00,599.75,599.79,599.07,599.37,125.536,2025-04-12 14:45:59.999,75256.82924,714,29.869,17903.14022,0
22486,2025-04-12 14:46:00,599.38,599.38,598.4,598.41,293.093,2025-04-12 14:46:59.999,175485.74018,1025,34.238,20503.07636,0
22487,2025-04-12 14:47:00,598.41,598.74,598.33,598.34,123.217,2025-04-12 14:47:59.999,73747.21607,791,48.531,29047.5945,0
22488,2025-04-12 14:48:00,598.34,598.34,598.05,598.24,195.596,2025-04-12 14:48:59.999,116998.48952,874,112.174,67095.49247,0
22489,2025-04-12 14:49:00,598.23,598.24,597.99,598.02,156.229,2025-04-12 14:49:59.999,93432.26227,702,13.013,7782.54061,0
22490,2025-04-12 14:50:00,598.01,598.74,598.0,598.37,225.194,2025-04-12 14:50:59.999,134753.53473,808,91.221,54580.54095,0
22491,2025-04-12 14:51:00,598.37,598.82,598.32,598.82,97.228,2025-04-12 14:51:59.999,58201.10095,421,77.69,46505.07184,0
22492,2025-04-12 14:52:00,598.83,599.54,598.61,599.37,184.749,2025-04-12 14:52:59.999,110668.15489,730,146.237,87595.45084,0
22493,2025-04-12 14:53:00,599.37,599.64,599.26,599.45,222.282,2025-04-12 14:53:59.999,133239.02347,597,142.727,85554.31152,0
22494,2025-04-12 14:54:00,599.46,599.46,599.2,599.3,105.402,2025-04-12 14:54:59.999,63166.61555,454,73.147,43836.30098,0
22495,2025-04-12 14:55:00,599.29,599.37,599.29,599.29,111.646,2025-04-12 14:55:59.999,66910.68977,326,83.22,49874.86567,0
22496,2025-04-12 14:56:00,599.29,599.29,599.0,599.17,88.676,2025-04-12 14:56:59.999,53129.35891,563,70.624,42313.77362,0
22497,2025-04-12 14:57:00,599.17,599.42,599.17,599.41,148.089,2025-04-12 14:57:59.999,88745.9587,393,104.456,62597.95201,0
22498,2025-04-12 14:58:00,599.41,599.41,599.08,599.24,344.833,2025-04-12 14:58:59.999,206623.65675,711,59.887,35885.56801,0
22499,2025-04-12 14:59:00,599.25,599.5,599.24,599.25,83.41,2025-04-12 14:59:59.999,49991.61425,472,59.529,35678.09792,0
22500,2025-04-12 15:00:00,599.26,599.5,599.25,599.36,132.389,2025-04-12 15:00:59.999,79354.0989,691,72.332,43356.32236,0
22501,2025-04-12 15:01:00,599.36,599.79,599.35,599.77,209.283,2025-04-12 15:01:59.999,125484.87082,444,188.872,113246.59637,0
22502,2025-04-12 15:02:00,599.77,599.8,599.77,599.8,162.798,2025-04-12 15:02:59.999,97645.69544,225,150.542,90294.69393,0
22503,2025-04-12 15:03:00,599.8,599.88,599.5,599.6,324.355,2025-04-12 15:03:59.999,194531.95716,538,139.116,83431.66508,0
22504,2025-04-12 15:04:00,599.61,599.83,599.6,599.8,65.77,2025-04-12 15:04:59.999,39447.75633,471,56.44,33852.09364,0
22505,2025-04-12 15:05:00,599.79,599.79,598.93,599.0,131.91,2025-04-12 15:05:59.999,79040.7442,736,67.113,40209.54148,0
22506,2025-04-12 15:06:00,598.99,599.0,598.44,598.44,129.814,2025-04-12 15:06:59.999,77723.46272,700,48.002,28739.31751,0
22507,2025-04-12 15:07:00,598.45,598.63,598.34,598.42,148.643,2025-04-12 15:07:59.999,88962.19096,564,25.386,15192.37223,0
22508,2025-04-12 15:08:00,598.41,598.42,598.06,598.29,166.169,2025-04-12 15:08:59.999,99400.00469,916,76.69,45871.48891,0
22509,2025-04-12 15:09:00,598.29,598.56,598.28,598.31,215.649,2025-04-12 15:09:59.999,129056.14966,594,132.027,79010.12552,0
22510,2025-04-12 15:10:00,598.3,598.5,598.09,598.37,523.511,2025-04-12 15:10:59.999,313252.79147,742,374.358,224026.12365,0
22511,2025-04-12 15:11:00,598.37,598.38,598.3,598.38,102.729,2025-04-12 15:11:59.999,61466.03414,326,89.269,53412.32913,0
22512,2025-04-12 15:12:00,598.38,598.81,598.38,598.71,438.432,2025-04-12 15:12:59.999,262421.45572,567,402.992,241203.40295,0
22513,2025-04-12 15:13:00,598.71,598.75,597.7,597.7,318.592,2025-04-12 15:13:59.999,190583.36863,1016,26.553,15881.86928,0
22514,2025-04-12 15:14:00,597.71,597.9,597.7,597.76,90.934,2025-04-12 15:14:59.999,54364.00206,457,37.603,22480.40397,0
22515,2025-04-12 15:15:00,597.75,598.19,597.75,598.18,160.746,2025-04-12 15:15:59.999,96108.54246,557,91.288,54579.99493,0
22516,2025-04-12 15:16:00,598.19,598.97,598.18,598.79,294.935,2025-04-12 15:16:59.999,176551.76759,806,238.954,143041.09692,0
22517,2025-04-12 15:17:00,598.8,598.8,598.5,598.5,97.233,2025-04-12 15:17:59.999,58205.55796,694,45.081,26985.42195,0
22518,2025-04-12 15:18:00,598.51,599.0,598.51,598.99,161.568,2025-04-12 15:18:59.999,96738.82984,747,123.945,74208.80292,0
22519,2025-04-12 15:19:00,598.99,599.5,598.88,599.49,425.413,2025-04-12 15:19:59.999,254845.22124,698,403.736,241859.53594,0
22520,2025-04-12 15:20:00,599.49,599.6,599.37,599.5,76.175,2025-04-12 15:20:59.999,45667.17259,548,45.754,27429.57168,0
22521,2025-04-12 15:21:00,599.5,599.5,599.09,599.3,110.179,2025-04-12 15:21:59.999,66017.9695,633,47.062,28198.89907,0
22522,2025-04-12 15:22:00,599.3,599.66,598.81,599.65,501.763,2025-04-12 15:22:59.999,300564.07557,932,40.956,24538.83125,0
22523,2025-04-12 15:23:00,599.66,599.76,599.16,599.17,238.889,2025-04-12 15:23:59.999,143228.92565,1005,127.837,76644.93102,0
22524,2025-04-12 15:24:00,599.17,599.38,599.17,599.38,69.138,2025-04-12 15:24:59.999,41432.43775,424,53.182,31870.69994,0
22525,2025-04-12 15:25:00,599.38,599.5,599.2,599.32,100.431,2025-04-12 15:25:59.999,60195.29077,502,47.71,28595.7791,0
22526,2025-04-12 15:26:00,599.33,599.4,599.01,599.03,129.869,2025-04-12 15:26:59.999,77816.34001,531,37.184,22280.70041,0
22527,2025-04-12 15:27:00,599.02,599.3,598.98,599.3,117.179,2025-04-12 15:27:59.999,70206.66523,434,53.729,32191.13421,0
22528,2025-04-12 15:28:00,599.3,599.5,599.29,599.5,130.176,2025-04-12 15:28:59.999,78025.08043,491,61.354,36774.00255,0
22529,2025-04-12 15:29:00,599.49,599.5,599.43,599.48,111.531,2025-04-12 15:29:59.999,66859.8574,327,54.411,32618.13777,0
22530,2025-04-12 15:30:00,599.49,599.49,599.0,599.23,204.327,2025-04-12 15:30:59.999,122461.04732,762,57.523,34463.79093,0
22531,2025-04-12 15:31:00,599.23,599.39,599.15,599.32,52.836,2025-04-12 15:31:59.999,31665.30837,486,24.026,14398.53066,0
22532,2025-04-12 15:32:00,599.33,599.38,599.0,599.16,57.938,2025-04-12 15:32:59.999,34717.24849,534,20.063,12019.84129,0
22533,2025-04-12 15:33:00,599.17,599.52,599.17,599.52,110.071,2025-04-12 15:33:59.999,65977.94329,508,44.508,26677.35329,0
22534,2025-04-12 15:34:00,599.51,599.7,599.51,599.59,230.752,2025-04-12 15:34:59.999,138358.32354,428,169.958,101906.1885,0
22535,2025-04-12 15:35:00,599.59,599.73,599.58,599.61,65.65,2025-04-12 15:35:59.999,39364.29372,342,53.173,31883.02743,0
22536,2025-04-12 15:36:00,599.61,600.33,599.3,599.91,2135.811,2025-04-12 15:36:59.999,1281348.54003,2419,1940.992,1164492.88321,0
22537,2025-04-12 15:37:00,599.9,600.4,599.9,600.29,207.882,2025-04-12 15:37:59.999,124759.54482,487,153.398,92058.4268,0
22538,2025-04-12 15:38:00,600.29,600.3,600.0,600.19,351.902,2025-04-12 15:38:59.999,211214.54085,486,92.742,55652.05265,0
22539,2025-04-12 15:39:00,600.18,600.19,599.72,599.87,482.476,2025-04-12 15:39:59.999,289491.06635,561,121.489,72876.09402,0
22540,2025-04-12 15:40:00,599.87,600.28,599.87,600.22,347.061,2025-04-12 15:40:59.999,208279.80031,724,278.119,166911.30626,0
22541,2025-04-12 15:41:00,600.23,600.48,600.22,600.26,772.352,2025-04-12 15:41:59.999,463713.93056,642,750.564,450632.64861,0
22542,2025-04-12 15:42:00,600.27,600.33,600.01,600.21,331.202,2025-04-12 15:42:59.999,198774.18225,612,295.884,177577.05398,0
22543,2025-04-12 15:43:00,600.22,600.43,600.22,600.43,113.252,2025-04-12 15:43:59.999,67993.75209,612,62.183,37332.76738,0
22544,2025-04-12 15:44:00,600.43,600.43,600.2,600.2,92.261,2025-04-12 15:44:59.999,55390.63503,312,57.28,34389.12132,0
22545,2025-04-12 15:45:00,600.21,600.42,600.16,600.16,160.033,2025-04-12 15:45:59.999,96068.18513,631,87.997,52827.0839,0
22546,2025-04-12 15:46:00,600.16,600.2,599.73,599.73,166.808,2025-04-12 15:46:59.999,100087.94964,785,108.43,65060.05806,0
22547,2025-04-12 15:47:00,599.74,600.04,599.73,599.8,178.106,2025-04-12 15:47:59.999,106846.75314,570,134.325,80584.92007,0
22548,2025-04-12 15:48:00,599.8,599.84,599.53,599.7,128.637,2025-04-12 15:48:59.999,77147.27114,614,85.953,51547.14443,0
22549,2025-04-12 15:49:00,599.69,599.95,599.69,599.95,61.229,2025-04-12 15:49:59.999,36728.79139,344,42.523,25507.40957,0
22550,2025-04-12 15:50:00,599.94,600.06,599.65,599.89,79.119,2025-04-12 15:50:59.999,47459.58654,692,41.743,25039.87652,0
22551,2025-04-12 15:51:00,599.9,599.95,599.89,599.9,85.077,2025-04-12 15:51:59.999,51039.64941,326,26.549,15927.17878,0
22552,2025-04-12 15:52:00,599.91,599.91,599.4,599.44,139.205,2025-04-12 15:52:59.999,83467.41646,612,56.698,33995.74263,0
22553,2025-04-12 15:53:00,599.44,599.63,599.43,599.45,61.531,2025-04-12 15:53:59.999,36888.80354,459,26.172,15690.21173,0
22554,2025-04-12 15:54:00,599.45,599.45,599.1,599.1,124.116,2025-04-12 15:54:59.999,74373.60752,446,14.486,8679.20977,0
22555,2025-04-12 15:55:00,599.1,599.3,599.01,599.3,256.448,2025-04-12 15:55:59.999,153667.08024,818,153.321,91871.99908,0
22556,2025-04-12 15:56:00,599.3,599.3,599.05,599.12,170.054,2025-04-12 15:56:59.999,101882.53443,536,78.316,46920.11483,0
22557,2025-04-12 15:57:00,599.12,599.23,599.12,599.23,125.319,2025-04-12 15:57:59.999,75089.40951,346,75.583,45287.59724,0
22558,2025-04-12 15:58:00,599.23,599.3,599.22,599.29,120.737,2025-04-12 15:58:59.999,72352.18207,453,73.976,44330.41263,0
22559,2025-04-12 15:59:00,599.29,599.3,599.01,599.22,349.297,2025-04-12 15:59:59.999,209291.53892,700,167.981,100644.49868,0
22560,2025-04-12 16:00:00,599.23,599.65,599.22,599.54,148.152,2025-04-12 16:00:59.999,88817.55929,886,106.122,63621.9409,0
22561,2025-04-12 16:01:00,599.54,599.77,599.53,599.77,159.693,2025-04-12 16:01:59.999,95755.98744,438,102.923,61716.39636,0
22562,2025-04-12 16:02:00,599.77,599.87,599.76,599.83,63.131,2025-04-12 16:02:59.999,37865.38572,328,55.048,33017.13198,0
22563,2025-04-12 16:03:00,599.82,599.97,599.45,599.92,364.796,2025-04-12 16:03:59.999,218802.32243,874,154.407,92613.25726,0
22564,2025-04-12 16:04:00,599.92,600.03,599.85,599.86,112.212,2025-04-12 16:04:59.999,67322.94739,533,79.669,47799.30526,0
22565,2025-04-12 16:05:00,599.85,599.86,599.17,599.17,114.629,2025-04-12 16:05:59.999,68713.12656,684,32.032,19201.48275,0
22566,2025-04-12 16:06:00,599.16,599.23,598.4,598.6,278.45,2025-04-12 16:06:59.999,166774.55657,1229,113.901,68222.00161,0
22567,2025-04-12 16:07:00,598.6,598.77,598.53,598.68,268.35,2025-04-12 16:07:59.999,160652.12312,461,228.238,136637.31093,0
22568,2025-04-12 16:08:00,598.68,598.94,598.53,598.76,147.805,2025-04-12 16:08:59.999,88486.73222,614,77.068,46141.92977,0
22569,2025-04-12 16:09:00,598.76,598.93,598.32,598.37,254.454,2025-04-12 16:09:59.999,152317.36321,816,79.279,47460.74443,0
22570,2025-04-12 16:10:00,598.36,598.68,598.36,598.44,295.001,2025-04-12 16:10:59.999,176552.21477,953,167.141,100030.25137,0
22571,2025-04-12 16:11:00,598.44,598.65,598.36,598.37,149.596,2025-04-12 16:11:59.999,89539.67257,827,82.355,49291.98438,0
22572,2025-04-12 16:12:00,598.36,598.42,598.08,598.24,242.369,2025-04-12 16:12:59.999,144995.02124,778,60.329,36091.56071,0
22573,2025-04-12 16:13:00,598.23,598.42,598.08,598.41,113.44,2025-04-12 16:13:59.999,67862.37734,546,62.47,37368.91406,0
22574,2025-04-12 16:14:00,598.42,598.76,598.42,598.75,42.136,2025-04-12 16:14:59.999,25223.94173,469,34.159,20448.61153,0
22575,2025-04-12 16:15:00,598.75,598.75,598.4,598.41,103.627,2025-04-12 16:15:59.999,62030.52488,433,51.751,30978.81632,0
22576,2025-04-12 16:16:00,598.42,598.59,598.41,598.59,89.359,2025-04-12 16:16:59.999,53478.21795,452,65.529,39216.47164,0
22577,2025-04-12 16:17:00,598.59,598.96,598.59,598.86,111.737,2025-04-12 16:17:59.999,66912.90593,592,83.708,50128.11865,0
22578,2025-04-12 16:18:00,598.86,599.04,598.84,598.9,208.01,2025-04-12 16:18:59.999,124581.1471,699,155.563,93169.99877,0
22579,2025-04-12 16:19:00,598.9,598.92,598.71,598.71,84.334,2025-04-12 16:19:59.999,50502.42492,572,47.49,28438.86412,0
22580,2025-04-12 16:20:00,598.7,598.9,598.7,598.86,88.192,2025-04-12 16:20:59.999,52811.57977,487,64.041,38348.47676,0
22581,2025-04-12 16:21:00,598.86,598.86,598.59,598.76,165.11,2025-04-12 16:21:59.999,98855.54062,578,107.832,64560.9564,0
22582,2025-04-12 16:22:00,598.75,598.78,598.71,598.78,48.428,2025-04-12 16:22:59.999,28996.15518,340,26.904,16108.61092,0
22583,2025-04-12 16:23:00,598.78,599.07,598.77,599.07,86.878,2025-04-12 16:23:59.999,52035.2349,411,80.769,48376.57374,0
22584,2025-04-12 16:24:00,599.06,599.07,598.73,598.74,98.811,2025-04-12 16:24:59.999,59175.73508,459,58.513,35038.07577,0
22585,2025-04-12 16:25:00,598.74,598.74,598.4,598.41,55.243,2025-04-12 16:25:59.999,33066.37949,398,17.963,10752.1229,0
22586,2025-04-12 16:26:00,598.41,598.41,597.97,597.97,100.613,2025-04-12 16:26:59.999,60182.88037,454,18.012,10775.20732,0
22587,2025-04-12 16:27:00,597.98,598.0,597.85,597.99,49.753,2025-04-12 16:27:59.999,29749.84147,285,23.222,13885.10375,0
22588,2025-04-12 16:28:00,597.99,598.05,597.99,598.05,32.439,2025-04-12 16:28:59.999,19399.41699,202,9.933,5940.1589,0
22589,2025-04-12 16:29:00,598.04,598.05,597.76,597.76,49.369,2025-04-12 16:29:59.999,29516.22494,408,7.129,4262.35873,0
22590,2025-04-12 16:30:00,597.77,597.92,597.76,597.82,105.242,2025-04-12 16:30:59.999,62916.25612,648,83.373,49841.93216,0
22591,2025-04-12 16:31:00,597.82,597.82,597.46,597.47,177.003,2025-04-12 16:31:59.999,105778.1841,558,62.193,37166.44583,0
22592,2025-04-12 16:32:00,597.47,597.47,597.0,597.0,236.15,2025-04-12 16:32:59.999,141034.3541,644,61.848,36936.2373,0
22593,2025-04-12 16:33:00,597.01,597.04,596.94,596.94,86.919,2025-04-12 16:33:59.999,51891.45011,365,18.537,11066.79019,0
22594,2025-04-12 16:34:00,596.95,596.96,596.46,596.61,141.184,2025-04-12 16:34:59.999,84239.89637,694,31.404,18737.85683,0
22595,2025-04-12 16:35:00,596.62,596.8,596.61,596.79,114.516,2025-04-12 16:35:59.999,68332.34498,396,91.469,54580.5129,0
22596,2025-04-12 16:36:00,596.78,597.4,596.74,597.39,340.788,2025-04-12 16:36:59.999,203454.13071,783,204.666,122198.35507,0
22597,2025-04-12 16:37:00,597.4,597.4,597.13,597.2,85.88,2025-04-12 16:37:59.999,51290.46106,457,39.232,23430.06659,0
22598,2025-04-12 16:38:00,597.2,597.24,597.0,597.01,47.754,2025-04-12 16:38:59.999,28517.04911,439,29.305,17500.42952,0
22599,2025-04-12 16:39:00,597.01,597.1,596.9,597.1,102.095,2025-04-12 16:39:59.999,60949.66789,432,17.698,10565.6994,0
22600,2025-04-12 16:40:00,597.09,597.19,596.9,597.06,69.724,2025-04-12 16:40:59.999,41626.26095,570,41.643,24859.9185,0
22601,2025-04-12 16:41:00,597.06,597.06,596.91,597.02,56.459,2025-04-12 16:41:59.999,33703.55265,405,26.277,15685.77293,0
22602,2025-04-12 16:42:00,597.02,597.12,596.91,597.05,77.249,2025-04-12 16:42:59.999,46118.80327,511,57.126,34105.51726,0
22603,2025-04-12 16:43:00,597.05,597.06,596.64,596.65,438.796,2025-04-12 16:43:59.999,261923.99284,721,63.285,37781.38213,0
22604,2025-04-12 16:44:00,596.64,596.65,596.44,596.45,106.587,2025-04-12 16:44:59.999,63584.85001,542,73.125,43623.12344,0
22605,2025-04-12 16:45:00,596.46,596.46,596.2,596.24,158.301,2025-04-12 16:45:59.999,94392.16788,785,54.328,32394.52425,0
22606,2025-04-12 16:46:00,596.24,596.24,595.82,595.94,289.47,2025-04-12 16:46:59.999,172523.17851,1097,101.861,60704.77451,0
22607,2025-04-12 16:47:00,595.94,595.98,595.75,595.98,73.49,2025-04-12 16:47:59.999,43788.88403,501,36.239,21594.2641,0
22608,2025-04-12 16:48:00,595.97,596.25,595.81,595.82,83.277,2025-04-12 16:48:59.999,49637.00844,599,52.368,31217.51071,0
22609,2025-04-12 16:49:00,595.82,595.89,595.23,595.5,182.852,2025-04-12 16:49:59.999,108897.04083,907,60.495,36028.01489,0
22610,2025-04-12 16:50:00,595.51,595.77,595.5,595.62,45.519,2025-04-12 16:50:59.999,27110.54911,426,18.175,10825.07539,0
22611,2025-04-12 16:51:00,595.62,595.62,595.61,595.61,53.87,2025-04-12 16:51:59.999,32085.96961,226,45.891,27333.59742,0
22612,2025-04-12 16:52:00,595.62,595.88,595.6,595.87,92.31,2025-04-12 16:52:59.999,54989.18738,610,64.02,38136.83134,0
22613,2025-04-12 16:53:00,595.88,596.1,595.87,596.1,117.636,2025-04-12 16:53:59.999,70106.57753,442,58.478,34850.67734,0
22614,2025-04-12 16:54:00,596.1,596.1,595.98,595.98,50.631,2025-04-12 16:54:59.999,30177.55543,270,31.477,18760.45332,0
22615,2025-04-12 16:55:00,595.99,596.09,595.98,596.08,48.286,2025-04-12 16:55:59.999,28778.40648,292,26.949,16061.82914,0
22616,2025-04-12 16:56:00,596.08,596.17,595.97,595.97,126.638,2025-04-12 16:56:59.999,75488.19096,353,53.173,31696.39811,0
22617,2025-04-12 16:57:00,595.96,595.97,595.8,595.87,75.107,2025-04-12 16:57:59.999,44752.76894,382,42.453,25295.57149,0
22618,2025-04-12 16:58:00,595.86,596.2,595.86,596.19,73.141,2025-04-12 16:58:59.999,43590.47976,450,59.149,35250.10345,0
22619,2025-04-12 16:59:00,596.19,596.36,596.14,596.34,85.265,2025-04-12 16:59:59.999,50837.08992,249,78.961,47078.95226,0
22620,2025-04-12 17:00:00,596.34,596.67,596.34,596.45,69.94,2025-04-12 17:00:59.999,41720.1691,715,49.62,29599.22488,0
22621,2025-04-12 17:01:00,596.45,597.0,596.4,596.99,113.308,2025-04-12 17:01:59.999,67601.46329,663,108.177,64539.95037,0
22622,2025-04-12 17:02:00,596.99,597.01,596.8,596.86,79.195,2025-04-12 17:02:59.999,47272.5524,419,45.213,26987.70374,0
22623,2025-04-12 17:03:00,596.86,597.09,596.85,596.93,192.387,2025-04-12 17:03:59.999,114857.17573,397,87.626,52309.13576,0
22624,2025-04-12 17:04:00,596.92,596.93,596.72,596.92,48.123,2025-04-12 17:04:59.999,28720.17108,386,36.801,21962.88057,0
22625,2025-04-12 17:05:00,596.93,596.97,596.84,596.85,34.365,2025-04-12 17:05:59.999,20512.87903,310,7.829,4673.25243,0
22626,2025-04-12 17:06:00,596.84,596.85,596.72,596.73,101.187,2025-04-12 17:06:59.999,60386.5069,295,7.738,4618.41358,0
22627,2025-04-12 17:07:00,596.73,596.73,596.24,596.24,81.506,2025-04-12 17:07:59.999,48619.1751,582,13.988,8343.21345,0
22628,2025-04-12 17:08:00,596.24,596.48,596.0,596.42,103.17,2025-04-12 17:08:59.999,61501.23152,647,77.286,46069.56057,0
22629,2025-04-12 17:09:00,596.42,596.42,595.9,595.91,163.898,2025-04-12 17:09:59.999,97707.34824,493,30.228,18020.29428,0
22630,2025-04-12 17:10:00,595.91,596.15,595.85,596.0,72.211,2025-04-12 17:10:59.999,43032.41574,390,55.386,33005.41061,0
22631,2025-04-12 17:11:00,596.01,596.43,596.0,596.43,42.929,2025-04-12 17:11:59.999,25595.85541,406,23.183,13820.77344,0
22632,2025-04-12 17:12:00,596.43,596.43,596.0,596.01,62.308,2025-04-12 17:12:59.999,37143.9694,495,11.67,6956.91992,0
22633,2025-04-12 17:13:00,596.0,596.01,595.29,595.29,175.351,2025-04-12 17:13:59.999,104446.69577,1053,32.59,19409.50188,0
22634,2025-04-12 17:14:00,595.28,595.55,595.22,595.31,63.59,2025-04-12 17:14:59.999,37863.46025,638,36.156,21528.37978,0
22635,2025-04-12 17:15:00,595.31,595.94,595.23,595.94,74.378,2025-04-12 17:15:59.999,44306.41723,579,63.359,37744.07105,0
22636,2025-04-12 17:16:00,595.94,596.16,595.93,596.11,79.379,2025-04-12 17:16:59.999,47316.81021,514,56.934,33937.41885,0
22637,2025-04-12 17:17:00,596.1,596.18,595.97,596.03,54.576,2025-04-12 17:17:59.999,32529.44985,471,14.893,8876.79561,0
22638,2025-04-12 17:18:00,596.04,596.27,595.9,595.9,232.687,2025-04-12 17:18:59.999,138694.72528,851,150.268,89560.00181,0
22639,2025-04-12 17:19:00,595.91,596.06,595.91,596.05,18.823,2025-04-12 17:19:59.999,11218.69547,315,12.815,7637.80235,0
22640,2025-04-12 17:20:00,596.05,596.05,595.7,595.86,37.512,2025-04-12 17:20:59.999,22350.79231,380,14.7,8757.49029,0
22641,2025-04-12 17:21:00,595.87,595.9,595.54,595.54,116.404,2025-04-12 17:21:59.999,69334.1805,563,18.025,10735.50812,0
22642,2025-04-12 17:22:00,595.54,595.89,595.44,595.81,54.69,2025-04-12 17:22:59.999,32582.71303,544,43.054,25651.16565,0
22643,2025-04-12 17:23:00,595.8,595.87,595.71,595.76,98.128,2025-04-12 17:23:59.999,58459.39712,352,75.09,44734.06375,0
22644,2025-04-12 17:24:00,595.77,595.9,595.7,595.71,58.671,2025-04-12 17:24:59.999,34956.52971,301,29.227,17414.09737,0
22645,2025-04-12 17:25:00,595.71,595.71,595.6,595.63,21.093,2025-04-12 17:25:59.999,12563.6871,182,8.663,5159.97989,0
22646,2025-04-12 17:26:00,595.63,595.63,595.4,595.48,52.371,2025-04-12 17:26:59.999,31186.64993,368,20.971,12486.65908,0
22647,2025-04-12 17:27:00,595.47,595.5,595.31,595.49,51.509,2025-04-12 17:27:59.999,30666.99205,328,37.566,22364.99347,0
22648,2025-04-12 17:28:00,595.49,595.74,595.49,595.55,42.632,2025-04-12 17:28:59.999,25393.3923,437,27.708,16503.87028,0
22649,2025-04-12 17:29:00,595.55,595.55,595.22,595.22,57.72,2025-04-12 17:29:59.999,34366.5533,474,13.669,8138.7048,0
22650,2025-04-12 17:30:00,595.23,595.74,595.22,595.74,70.589,2025-04-12 17:30:59.999,42035.58437,569,57.026,33959.18117,0
22651,2025-04-12 17:31:00,595.73,596.0,595.73,595.99,78.441,2025-04-12 17:31:59.999,46743.54449,400,55.148,32862.72552,0
22652,2025-04-12 17:32:00,595.99,596.03,595.71,595.88,63.85,2025-04-12 17:32:59.999,38046.9677,607,27.843,16591.38834,0
22653,2025-04-12 17:33:00,595.88,595.88,595.51,595.51,42.101,2025-04-12 17:33:59.999,25080.32264,486,16.337,9731.69067,0
22654,2025-04-12 17:34:00,595.51,595.74,595.51,595.71,53.459,2025-04-12 17:34:59.999,31842.35453,317,47.53,28310.4569,0
22655,2025-04-12 17:35:00,595.71,595.71,595.32,595.4,47.014,2025-04-12 17:35:59.999,27993.00202,358,9.124,5432.73782,0
22656,2025-04-12 17:36:00,595.4,595.4,595.23,595.4,25.254,2025-04-12 17:36:59.999,15033.74824,395,16.056,9557.89504,0
22657,2025-04-12 17:37:00,595.4,595.48,595.22,595.48,61.636,2025-04-12 17:37:59.999,36695.3656,492,21.109,12566.93606,0
22658,2025-04-12 17:38:00,595.47,595.63,595.47,595.52,27.7,2025-04-12 17:38:59.999,16497.28806,307,14.61,8700.92371,0
22659,2025-04-12 17:39:00,595.52,595.7,595.5,595.69,31.503,2025-04-12 17:39:59.999,18764.24943,311,18.65,11108.32569,0
22660,2025-04-12 17:40:00,595.68,595.69,595.29,595.29,76.053,2025-04-12 17:40:59.999,45285.50195,582,29.941,17828.37561,0
22661,2025-04-12 17:41:00,595.28,595.42,595.28,595.37,67.564,2025-04-12 17:41:59.999,40225.36366,387,37.417,22277.2833,0
22662,2025-04-12 17:42:00,595.36,595.56,595.36,595.56,23.064,2025-04-12 17:42:59.999,13734.58089,269,19.595,11668.91195,0
22663,2025-04-12 17:43:00,595.55,595.58,595.4,595.58,35.234,2025-04-12 17:43:59.999,20981.50728,348,24.747,14736.22142,0
22664,2025-04-12 17:44:00,595.58,595.68,595.52,595.63,30.57,2025-04-12 17:44:59.999,18206.84573,395,23.86,14210.29464,0
22665,2025-04-12 17:45:00,595.62,595.63,595.22,595.36,103.783,2025-04-12 17:45:59.999,61790.05054,578,31.268,18612.4576,0
22666,2025-04-12 17:46:00,595.36,595.36,595.23,595.3,30.269,2025-04-12 17:46:59.999,18019.95992,265,17.284,10289.72489,0
22667,2025-04-12 17:47:00,595.31,595.33,595.07,595.08,25.829,2025-04-12 17:47:59.999,15373.01082,338,8.186,4872.20608,0
22668,2025-04-12 17:48:00,595.07,595.08,594.97,594.97,55.44,2025-04-12 17:48:59.999,32986.93603,400,9.791,5825.50831,0
22669,2025-04-12 17:49:00,594.98,594.98,594.78,594.9,55.409,2025-04-12 17:49:59.999,32961.27109,415,33.114,19697.52596,0
22670,2025-04-12 17:50:00,594.89,595.15,594.89,595.14,57.585,2025-04-12 17:50:59.999,34262.45451,302,51.826,30836.30405,0
22671,2025-04-12 17:51:00,595.15,595.37,595.14,595.23,30.71,2025-04-12 17:51:59.999,18280.31616,347,15.407,9170.98387,0
22672,2025-04-12 17:52:00,595.23,595.26,595.02,595.06,37.039,2025-04-12 17:52:59.999,22043.56135,284,16.479,9807.40936,0
22673,2025-04-12 17:53:00,595.07,595.2,595.06,595.19,34.453,2025-04-12 17:53:59.999,20503.88344,213,28.182,16771.89534,0
22674,2025-04-12 17:54:00,595.2,595.2,595.04,595.05,29.679,2025-04-12 17:54:59.999,17660.86905,179,4.979,2962.82403,0
22675,2025-04-12 17:55:00,595.04,595.04,594.92,594.93,11.035,2025-04-12 17:55:59.999,6565.6294,182,4.0,2379.90204,0
22676,2025-04-12 17:56:00,594.93,594.93,594.78,594.78,20.216,2025-04-12 17:56:59.999,12024.7824,217,6.556,3899.56515,0
22677,2025-04-12 17:57:00,594.78,595.0,594.75,594.76,44.332,2025-04-12 17:57:59.999,26371.645,297,19.653,11690.01494,0
22678,2025-04-12 17:58:00,594.75,595.08,594.75,595.08,36.419,2025-04-12 17:58:59.999,21668.1322,317,32.328,19233.91391,0
22679,2025-04-12 17:59:00,595.08,595.08,594.91,595.0,33.437,2025-04-12 17:59:59.999,19894.83301,248,8.716,5185.96708,0
22680,2025-04-12 18:00:00,595.01,595.4,594.99,595.4,36.793,2025-04-12 18:00:59.999,21897.17218,563,26.401,15711.92293,0
22681,2025-04-12 18:01:00,595.4,595.62,595.2,595.62,65.901,2025-04-12 18:01:59.999,39239.66709,457,46.736,27831.30749,0
22682,2025-04-12 18:02:00,595.62,595.62,595.41,595.51,24.554,2025-04-12 18:02:59.999,14621.07264,269,16.421,9777.93888,0
22683,2025-04-12 18:03:00,595.51,595.79,595.51,595.75,59.712,2025-04-12 18:03:59.999,35569.40441,337,48.183,28701.38866,0
22684,2025-04-12 18:04:00,595.75,595.91,595.68,595.83,69.858,2025-04-12 18:04:59.999,41622.7677,362,38.312,22827.79417,0
22685,2025-04-12 18:05:00,595.84,595.86,595.8,595.8,31.88,2025-04-12 18:05:59.999,18994.52372,207,9.688,5772.38468,0
22686,2025-04-12 18:06:00,595.81,595.92,595.7,595.71,29.387,2025-04-12 18:06:59.999,17509.69651,237,11.721,6983.82773,0
22687,2025-04-12 18:07:00,595.71,595.71,595.6,595.61,11.837,2025-04-12 18:07:59.999,7051.05229,121,2.704,1610.74285,0
22688,2025-04-12 18:08:00,595.61,595.75,595.6,595.75,67.718,2025-04-12 18:08:59.999,40335.11159,246,60.086,35788.89953,0
22689,2025-04-12 18:09:00,595.75,596.02,595.75,596.02,44.621,2025-04-12 18:09:59.999,26589.72729,337,34.293,20435.6456,0
22690,2025-04-12 18:10:00,596.03,596.07,595.91,595.93,82.74,2025-04-12 18:10:59.999,49310.96005,238,7.056,4205.14242,0
22691,2025-04-12 18:11:00,595.92,595.93,595.87,595.88,40.342,2025-04-12 18:11:59.999,24039.52666,181,30.352,18086.4989,0
22692,2025-04-12 18:12:00,595.88,595.98,595.87,595.98,21.31,2025-04-12 18:12:59.999,12699.37723,160,17.889,10660.56716,0
22693,2025-04-12 18:13:00,595.97,596.0,595.97,596.0,7.166,2025-04-12 18:13:59.999,4270.85918,147,3.187,1899.42958,0
22694,2025-04-12 18:14:00,596.0,596.2,595.99,596.0,94.415,2025-04-12 18:14:59.999,56285.00807,348,70.895,42263.14566,0
22695,2025-04-12 18:15:00,596.01,596.01,595.97,595.97,26.708,2025-04-12 18:15:59.999,15917.66774,199,8.786,5236.48668,0
22696,2025-04-12 18:16:00,595.98,596.11,595.9,596.07,28.276,2025-04-12 18:16:59.999,16852.59339,336,21.969,13093.59788,0
22697,2025-04-12 18:17:00,596.08,596.19,596.05,596.06,25.525,2025-04-12 18:17:59.999,15215.98128,270,14.503,8645.40661,0
22698,2025-04-12 18:18:00,596.05,596.4,596.02,596.28,120.895,2025-04-12 18:18:59.999,72085.16352,552,88.472,52750.71319,0
22699,2025-04-12 18:19:00,596.27,596.28,596.0,596.01,21.462,2025-04-12 18:19:59.999,12794.7583,369,8.314,4956.31831,0
22700,2025-04-12 18:20:00,596.01,596.04,595.92,596.03,21.237,2025-04-12 18:20:59.999,12656.14334,260,18.592,11079.80772,0
22701,2025-04-12 18:21:00,596.04,596.04,595.91,595.99,63.653,2025-04-12 18:21:59.999,37934.16437,336,38.745,23089.48245,0
22702,2025-04-12 18:22:00,595.99,596.03,595.9,595.9,23.276,2025-04-12 18:22:59.999,13871.52929,228,5.456,3251.52727,0
22703,2025-04-12 18:23:00,595.91,596.0,595.9,596.0,36.982,2025-04-12 18:23:59.999,22039.24678,241,18.535,11045.79827,0
22704,2025-04-12 18:24:00,596.0,596.21,595.99,596.2,28.947,2025-04-12 18:24:59.999,17255.29958,301,14.986,8933.67037,0
22705,2025-04-12 18:25:00,596.2,596.3,596.06,596.06,31.17,2025-04-12 18:25:59.999,18582.84617,392,17.559,10468.48318,0
22706,2025-04-12 18:26:00,596.07,596.19,596.06,596.15,36.932,2025-04-12 18:26:59.999,22016.46052,265,27.76,16548.85913,0
22707,2025-04-12 18:27:00,596.14,596.43,596.14,596.43,76.647,2025-04-12 18:27:59.999,45705.42865,357,46.972,28009.74037,0
22708,2025-04-12 18:28:00,596.43,596.59,596.42,596.59,30.677,2025-04-12 18:28:59.999,18299.02631,308,23.011,13726.01556,0
22709,2025-04-12 18:29:00,596.59,596.62,596.59,596.61,17.42,2025-04-12 18:29:59.999,10392.89844,157,11.745,7007.14204,0
22710,2025-04-12 18:30:00,596.62,596.68,596.52,596.52,51.343,2025-04-12 18:30:59.999,30633.50057,479,23.423,13975.21438,0
22711,2025-04-12 18:31:00,596.53,596.53,596.4,596.41,22.831,2025-04-12 18:31:59.999,13618.56607,220,8.157,4865.59141,0
22712,2025-04-12 18:32:00,596.41,596.7,596.4,596.69,71.821,2025-04-12 18:32:59.999,42844.24025,347,59.69,35608.00344,0
22713,2025-04-12 18:33:00,596.7,596.7,596.64,596.64,34.847,2025-04-12 18:33:59.999,20791.89006,188,26.04,15536.9227,0
22714,2025-04-12 18:34:00,596.65,596.69,596.51,596.68,50.929,2025-04-12 18:34:59.999,30381.44744,295,45.041,26868.7134,0
22715,2025-04-12 18:35:00,596.69,596.81,596.55,596.55,34.558,2025-04-12 18:35:59.999,20620.20005,437,10.177,6072.82484,0
22716,2025-04-12 18:36:00,596.56,596.56,596.42,596.42,32.134,2025-04-12 18:36:59.999,19167.83821,215,13.294,7929.95007,0
22717,2025-04-12 18:37:00,596.43,596.6,596.42,596.59,27.566,2025-04-12 18:37:59.999,16444.12093,278,26.095,15566.74544,0
22718,2025-04-12 18:38:00,596.59,596.63,596.51,596.52,77.658,2025-04-12 18:38:59.999,46326.78078,226,58.661,34993.3983,0
22719,2025-04-12 18:39:00,596.53,596.7,596.52,596.7,22.546,2025-04-12 18:39:59.999,13450.12388,257,14.771,8812.17872,0
22720,2025-04-12 18:40:00,596.7,596.99,596.7,596.83,74.443,2025-04-12 18:40:59.999,44432.61051,579,56.909,33966.32837,0
22721,2025-04-12 18:41:00,596.82,596.84,596.8,596.81,69.369,2025-04-12 18:41:59.999,41401.44976,184,52.397,31272.09823,0
22722,2025-04-12 18:42:00,596.81,596.94,596.8,596.81,35.646,2025-04-12 18:42:59.999,21277.79387,329,16.934,10108.19285,0
22723,2025-04-12 18:43:00,596.81,596.86,596.79,596.85,28.713,2025-04-12 18:43:59.999,17137.11223,225,22.301,13310.25402,0
22724,2025-04-12 18:44:00,596.86,597.0,596.84,596.85,130.13,2025-04-12 18:44:59.999,77683.68707,281,124.662,74419.87362,0
22725,2025-04-12 18:45:00,596.84,597.08,596.84,597.08,335.614,2025-04-12 18:45:59.999,200360.78791,357,331.406,197848.71581,0
22726,2025-04-12 18:46:00,597.07,597.43,597.07,597.27,148.789,2025-04-12 18:46:59.999,88866.30513,849,98.52,58839.72551,0
22727,2025-04-12 18:47:00,597.28,597.28,597.2,597.23,24.872,2025-04-12 18:47:59.999,14854.24048,208,18.009,10755.53055,0
22728,2025-04-12 18:48:00,597.24,597.5,597.23,597.31,87.098,2025-04-12 18:48:59.999,52036.24869,525,67.16,40124.56572,0
22729,2025-04-12 18:49:00,597.32,597.42,597.16,597.19,61.797,2025-04-12 18:49:59.999,36911.37273,576,36.342,21706.99567,0
22730,2025-04-12 18:50:00,597.19,597.28,597.04,597.11,93.081,2025-04-12 18:50:59.999,55583.86331,411,50.781,30323.25964,0
22731,2025-04-12 18:51:00,597.11,597.11,596.81,596.9,61.298,2025-04-12 18:51:59.999,36594.79496,350,27.564,16454.61442,0
22732,2025-04-12 18:52:00,596.91,597.21,596.9,597.12,65.847,2025-04-12 18:52:59.999,39313.49309,404,38.629,23060.31171,0
22733,2025-04-12 18:53:00,597.11,597.12,596.96,596.98,64.085,2025-04-12 18:53:59.999,38258.79009,279,45.917,27411.88432,0
22734,2025-04-12 18:54:00,596.98,596.98,596.92,596.93,60.148,2025-04-12 18:54:59.999,35904.52123,227,17.372,10369.9667,0
22735,2025-04-12 18:55:00,596.92,596.96,596.9,596.96,32.946,2025-04-12 18:55:59.999,19666.38623,171,8.288,4947.40419,0
22736,2025-04-12 18:56:00,596.96,596.96,596.52,596.53,87.18,2025-04-12 18:56:59.999,52021.39897,405,11.467,6843.24207,0
22737,2025-04-12 18:57:00,596.53,596.7,596.52,596.64,45.039,2025-04-12 18:57:59.999,26872.09057,300,39.243,23413.79343,0
22738,2025-04-12 18:58:00,596.64,596.74,596.63,596.65,61.251,2025-04-12 18:58:59.999,36547.43634,400,29.497,17599.58059,0
22739,2025-04-12 18:59:00,596.65,596.68,596.62,596.68,60.034,2025-04-12 18:59:59.999,35818.44385,246,48.742,29081.34517,0
22740,2025-04-12 19:00:00,596.68,596.95,596.68,596.74,62.824,2025-04-12 19:00:59.999,37497.48414,551,42.048,25096.85063,0
22741,2025-04-12 19:01:00,596.74,596.74,596.61,596.62,23.02,2025-04-12 19:01:59.999,13734.7409,162,7.169,4277.20835,0
22742,2025-04-12 19:02:00,596.62,596.62,596.3,596.4,30.203,2025-04-12 19:02:59.999,18014.25032,336,14.546,8674.92637,0
22743,2025-04-12 19:03:00,596.4,596.59,596.4,596.59,40.703,2025-04-12 19:03:59.999,24279.83394,322,9.56,5702.52215,0
22744,2025-04-12 19:04:00,596.59,596.99,596.58,596.99,61.546,2025-04-12 19:04:59.999,36726.99289,301,48.459,28916.8724,0
22745,2025-04-12 19:05:00,597.0,597.2,597.0,597.2,36.058,2025-04-12 19:05:59.999,21530.36767,306,26.022,15537.88731,0
22746,2025-04-12 19:06:00,597.2,597.24,597.19,597.23,35.356,2025-04-12 19:06:59.999,21115.68487,168,6.764,4039.71867,0
22747,2025-04-12 19:07:00,597.24,597.44,597.23,597.44,35.774,2025-04-12 19:07:59.999,21370.17713,317,17.632,10532.52594,0
22748,2025-04-12 19:08:00,597.44,597.44,597.3,597.31,30.749,2025-04-12 19:08:59.999,18368.46826,262,9.857,5887.84958,0
22749,2025-04-12 19:09:00,597.31,597.5,597.31,597.4,38.495,2025-04-12 19:09:59.999,22995.36957,301,30.017,17930.11695,0
22750,2025-04-12 19:10:00,597.39,597.4,597.3,597.31,47.758,2025-04-12 19:10:59.999,28529.75933,186,31.402,18759.20353,0
22751,2025-04-12 19:11:00,597.3,597.31,597.14,597.29,32.73,2025-04-12 19:11:59.999,19546.49677,280,17.199,10270.68374,0
22752,2025-04-12 19:12:00,597.29,597.31,597.23,597.25,41.843,2025-04-12 19:12:59.999,24992.30943,283,14.393,8596.74689,0
22753,2025-04-12 19:13:00,597.25,597.4,597.24,597.4,42.384,2025-04-12 19:13:59.999,25318.51002,223,41.076,24537.20265,0
22754,2025-04-12 19:14:00,597.4,597.4,597.25,597.26,22.267,2025-04-12 19:14:59.999,13300.20367,245,15.792,9432.3877,0
22755,2025-04-12 19:15:00,597.25,597.3,597.17,597.17,28.419,2025-04-12 19:15:59.999,16973.17097,278,21.174,12646.21745,0
22756,2025-04-12 19:16:00,597.18,597.18,596.98,596.98,38.41,2025-04-12 19:16:59.999,22935.68049,242,5.079,3032.71826,0
22757,2025-04-12 19:17:00,596.97,597.3,596.97,597.28,57.64,2025-04-12 19:17:59.999,34421.01561,365,51.377,30680.77367,0
22758,2025-04-12 19:18:00,597.29,597.61,597.26,597.61,29.363,2025-04-12 19:18:59.999,17544.59664,355,13.435,8027.41855,0
22759,2025-04-12 19:19:00,597.6,597.7,597.45,597.45,54.214,2025-04-12 19:19:59.999,32398.1307,407,15.24,9107.6167,0
22760,2025-04-12 19:20:00,597.44,597.65,597.4,597.56,91.725,2025-04-12 19:20:59.999,54809.58063,464,72.783,43489.89232,0
22761,2025-04-12 19:21:00,597.56,597.66,597.55,597.65,26.357,2025-04-12 19:21:59.999,15750.72675,203,15.626,9337.86616,0
22762,2025-04-12 19:22:00,597.66,597.7,597.46,597.46,44.0,2025-04-12 19:22:59.999,26296.06572,338,4.079,2437.74378,0
22763,2025-04-12 19:23:00,597.46,597.46,597.3,597.31,16.985,2025-04-12 19:23:59.999,10145.90156,256,8.012,4785.9596,0
22764,2025-04-12 19:24:00,597.31,597.34,597.3,597.33,31.615,2025-04-12 19:24:59.999,18884.57343,162,14.262,8519.14566,0
22765,2025-04-12 19:25:00,597.34,597.34,597.27,597.27,41.401,2025-04-12 19:25:59.999,24728.42203,163,5.652,3375.90742,0
22766,2025-04-12 19:26:00,597.27,597.28,597.1,597.11,23.782,2025-04-12 19:26:59.999,14202.80641,255,2.485,1484.03412,0
22767,2025-04-12 19:27:00,597.11,597.11,596.77,596.77,20.348,2025-04-12 19:27:59.999,12146.19369,315,1.501,896.0313,0
22768,2025-04-12 19:28:00,596.77,596.77,596.2,596.21,36.5,2025-04-12 19:28:59.999,21770.86405,603,7.562,4510.83066,0
22769,2025-04-12 19:29:00,596.21,596.48,596.06,596.47,75.515,2025-04-12 19:29:59.999,45021.53401,538,36.651,21854.03409,0
22770,2025-04-12 19:30:00,596.48,596.48,596.21,596.29,51.731,2025-04-12 19:30:59.999,30848.61786,494,26.268,15663.35718,0
22771,2025-04-12 19:31:00,596.29,596.34,596.0,596.01,53.497,2025-04-12 19:31:59.999,31897.11073,473,16.513,9846.55214,0
22772,2025-04-12 19:32:00,596.01,596.01,595.72,595.99,50.553,2025-04-12 19:32:59.999,30120.26589,541,22.913,13651.42062,0
22773,2025-04-12 19:33:00,595.99,596.19,595.99,596.1,76.826,2025-04-12 19:33:59.999,45796.73012,290,58.763,35029.42193,0
22774,2025-04-12 19:34:00,596.1,596.29,596.1,596.29,23.252,2025-04-12 19:34:59.999,13862.09211,194,20.952,12490.69762,0
22775,2025-04-12 19:35:00,596.29,596.5,596.2,596.5,29.791,2025-04-12 19:35:59.999,17764.96612,365,20.966,12502.96069,0
22776,2025-04-12 19:36:00,596.5,596.64,596.49,596.64,7.727,2025-04-12 19:36:59.999,4609.69196,173,5.43,3239.41101,0
22777,2025-04-12 19:37:00,596.64,596.64,596.34,596.49,49.854,2025-04-12 19:37:59.999,29733.52497,417,14.999,8945.34728,0
22778,2025-04-12 19:38:00,596.5,596.7,596.5,596.51,23.216,2025-04-12 19:38:59.999,13850.91641,368,7.591,4529.01451,0
22779,2025-04-12 19:39:00,596.51,596.51,596.1,596.11,37.549,2025-04-12 19:39:59.999,22389.17242,362,6.195,3693.4546,0
22780,2025-04-12 19:40:00,596.11,596.17,596.06,596.16,70.018,2025-04-12 19:40:59.999,41736.95609,297,48.585,28960.84829,0
22781,2025-04-12 19:41:00,596.17,596.27,596.06,596.14,42.588,2025-04-12 19:41:59.999,25389.1861,412,18.207,10853.36759,0
22782,2025-04-12 19:42:00,596.15,596.33,596.14,596.28,31.686,2025-04-12 19:42:59.999,18891.1626,280,12.888,7684.01452,0
22783,2025-04-12 19:43:00,596.28,596.32,596.26,596.27,12.079,2025-04-12 19:43:59.999,7202.78294,169,7.739,4614.82624,0
22784,2025-04-12 19:44:00,596.27,596.27,596.2,596.2,28.923,2025-04-12 19:44:59.999,17244.9524,183,12.406,7396.78639,0
22785,2025-04-12 19:45:00,596.21,596.21,596.16,596.17,23.233,2025-04-12 19:45:59.999,13851.12381,156,6.831,4072.59051,0
22786,2025-04-12 19:46:00,596.16,596.17,595.9,595.9,23.11,2025-04-12 19:46:59.999,13774.69019,164,4.819,2872.79826,0
22787,2025-04-12 19:47:00,595.91,596.17,595.88,596.09,50.072,2025-04-12 19:47:59.999,29846.2798,313,36.417,21708.18937,0
22788,2025-04-12 19:48:00,596.08,596.08,595.95,595.99,21.335,2025-04-12 19:48:59.999,12715.40842,159,3.851,2295.17316,0
22789,2025-04-12 19:49:00,596.0,596.25,595.99,596.25,26.994,2025-04-12 19:49:59.999,16091.32856,239,21.683,12924.90587,0
22790,2025-04-12 19:50:00,596.24,596.24,595.98,596.02,51.863,2025-04-12 19:50:59.999,30912.49696,229,11.251,6705.84375,0
22791,2025-04-12 19:51:00,596.03,596.03,595.9,595.91,37.432,2025-04-12 19:51:59.999,22308.5725,123,4.172,2486.56531,0
22792,2025-04-12 19:52:00,595.91,595.91,595.81,595.82,8.646,2025-04-12 19:52:59.999,5151.94427,128,3.915,2332.78119,0
22793,2025-04-12 19:53:00,595.83,596.1,595.82,596.1,12.964,2025-04-12 19:53:59.999,7725.0119,219,10.745,6402.7958,0
22794,2025-04-12 19:54:00,596.1,596.1,595.98,596.09,60.728,2025-04-12 19:54:59.999,36194.08853,186,40.161,23935.92084,0
22795,2025-04-12 19:55:00,596.1,596.15,596.09,596.15,8.758,2025-04-12 19:55:59.999,5220.78713,95,3.021,1800.8487,0
22796,2025-04-12 19:56:00,596.15,596.4,596.14,596.4,23.237,2025-04-12 19:56:59.999,13855.71569,228,19.019,11340.551,0
22797,2025-04-12 19:57:00,596.4,596.49,596.37,596.38,11.81,2025-04-12 19:57:59.999,7043.46231,148,4.555,2716.6577,0
22798,2025-04-12 19:58:00,596.37,596.37,596.16,596.17,31.137,2025-04-12 19:58:59.999,18565.08227,139,3.729,2223.25982,0
22799,2025-04-12 19:59:00,596.17,596.39,596.16,596.26,61.053,2025-04-12 19:59:59.999,36408.9331,312,15.373,9166.90086,0
22800,2025-04-12 20:00:00,596.25,596.59,596.25,596.35,55.822,2025-04-12 20:00:59.999,33295.60026,534,29.674,17698.90673,0
22801,2025-04-12 20:01:00,596.36,596.6,596.32,596.6,38.686,2025-04-12 20:01:59.999,23072.86632,300,33.742,20124.43635,0
22802,2025-04-12 20:02:00,596.59,597.0,596.59,596.9,50.327,2025-04-12 20:02:59.999,30035.37171,359,40.569,24210.25368,0
22803,2025-04-12 20:03:00,596.91,597.04,596.9,597.03,13.536,2025-04-12 20:03:59.999,8080.88067,168,8.797,5251.59294,0
22804,2025-04-12 20:04:00,597.04,597.37,597.03,597.37,79.632,2025-04-12 20:04:59.999,47553.951,348,39.543,23613.33638,0
22805,2025-04-12 20:05:00,597.37,597.57,597.36,597.56,36.895,2025-04-12 20:05:59.999,22042.97909,266,31.732,18958.31601,0
22806,2025-04-12 20:06:00,597.56,597.57,597.53,597.57,72.39,2025-04-12 20:06:59.999,43256.49037,194,37.552,22438.95306,0
22807,2025-04-12 20:07:00,597.57,597.57,597.56,597.57,38.613,2025-04-12 20:07:59.999,23073.73078,123,14.65,8754.4005,0
22808,2025-04-12 20:08:00,597.56,597.57,597.16,597.17,99.761,2025-04-12 20:08:59.999,59598.63715,508,31.964,19093.28655,0
22809,2025-04-12 20:09:00,597.16,597.59,597.16,597.34,77.047,2025-04-12 20:09:59.999,46025.91835,649,50.514,30174.10723,0
22810,2025-04-12 20:10:00,597.34,597.34,597.1,597.11,38.809,2025-04-12 20:10:59.999,23178.72078,359,6.893,4116.61161,0
22811,2025-04-12 20:11:00,597.11,597.11,596.8,596.8,44.169,2025-04-12 20:11:59.999,26365.75759,316,8.431,5033.31871,0
22812,2025-04-12 20:12:00,596.81,597.17,596.81,597.08,57.792,2025-04-12 20:12:59.999,34500.79804,401,32.092,19158.43392,0
22813,2025-04-12 20:13:00,597.08,597.29,597.07,597.11,21.589,2025-04-12 20:13:59.999,12892.49284,271,13.183,7872.00348,0
22814,2025-04-12 20:14:00,597.1,597.25,597.1,597.11,23.415,2025-04-12 20:14:59.999,13982.61869,251,10.823,6463.24211,0
22815,2025-04-12 20:15:00,597.11,597.27,597.1,597.27,59.553,2025-04-12 20:15:59.999,35561.22727,400,54.399,32483.11235,0
22816,2025-04-12 20:16:00,597.27,597.27,597.19,597.26,50.094,2025-04-12 20:16:59.999,29917.58381,208,33.393,19942.91513,0
22817,2025-04-12 20:17:00,597.27,597.27,597.14,597.15,8.037,2025-04-12 20:17:59.999,4799.96296,147,1.484,886.33407,0
22818,2025-04-12 20:18:00,597.14,597.64,597.14,597.64,67.625,2025-04-12 20:18:59.999,40399.71369,726,59.172,35348.659,0
22819,2025-04-12 20:19:00,597.63,597.64,597.38,597.38,18.556,2025-04-12 20:19:59.999,11088.29735,233,3.085,1843.43561,0
22820,2025-04-12 20:20:00,597.37,597.38,597.2,597.37,62.538,2025-04-12 20:20:59.999,37350.82868,313,42.872,25605.46148,0
22821,2025-04-12 20:21:00,597.37,597.44,597.15,597.16,29.304,2025-04-12 20:21:59.999,17504.21436,303,7.845,4685.69729,0
22822,2025-04-12 20:22:00,597.15,597.2,597.01,597.19,30.06,2025-04-12 20:22:59.999,17948.02402,274,17.809,10633.16882,0
22823,2025-04-12 20:23:00,597.2,597.33,597.07,597.08,59.125,2025-04-12 20:23:59.999,35313.65528,276,11.194,6685.13134,0
22824,2025-04-12 20:24:00,597.08,597.19,597.01,597.01,31.248,2025-04-12 20:24:59.999,18659.17869,230,24.533,14649.23135,0
22825,2025-04-12 20:25:00,597.01,597.01,596.9,597.01,61.185,2025-04-12 20:25:59.999,36526.69942,178,31.636,18886.11358,0
22826,2025-04-12 20:26:00,597.01,597.01,596.97,596.98,9.326,2025-04-12 20:26:59.999,5567.60418,108,4.824,2879.91813,0
22827,2025-04-12 20:27:00,596.98,597.2,596.98,597.12,32.984,2025-04-12 20:27:59.999,19694.41416,166,21.359,12752.25867,0
22828,2025-04-12 20:28:00,597.11,597.4,597.11,597.3,35.489,2025-04-12 20:28:59.999,21197.66943,198,10.414,6219.27864,0
22829,2025-04-12 20:29:00,597.31,597.52,597.3,597.52,34.034,2025-04-12 20:29:59.999,20333.87595,127,26.541,15856.83893,0
22830,2025-04-12 20:30:00,597.52,597.9,597.52,597.78,98.568,2025-04-12 20:30:59.999,58922.09892,467,48.342,28896.69321,0
22831,2025-04-12 20:31:00,597.77,597.78,597.6,597.65,30.055,2025-04-12 20:31:59.999,17963.45775,289,14.924,8919.74718,0
22832,2025-04-12 20:32:00,597.65,598.19,597.65,598.02,134.143,2025-04-12 20:32:59.999,80213.6963,491,113.883,68096.32665,0
22833,2025-04-12 20:33:00,598.02,598.39,597.9,598.27,145.753,2025-04-12 20:33:59.999,87194.90089,730,116.985,69984.2998,0
22834,2025-04-12 20:34:00,598.28,598.52,598.2,598.47,52.568,2025-04-12 20:34:59.999,31456.67458,490,38.709,23163.78645,0
22835,2025-04-12 20:35:00,598.47,598.48,597.85,597.85,473.734,2025-04-12 20:35:59.999,283308.78252,452,31.233,18687.76182,0
22836,2025-04-12 20:36:00,597.84,598.16,597.73,598.16,37.144,2025-04-12 20:36:59.999,22208.71843,348,26.573,15887.42928,0
22837,2025-04-12 20:37:00,598.16,598.34,598.15,598.34,52.663,2025-04-12 20:37:59.999,31503.07859,300,43.896,26258.15424,0
22838,2025-04-12 20:38:00,598.34,598.93,598.34,598.92,161.864,2025-04-12 20:38:59.999,96910.20268,746,154.635,92583.91428,0
22839,2025-04-12 20:39:00,598.93,598.93,598.78,598.9,49.388,2025-04-12 20:39:59.999,29575.75095,416,25.093,15026.08876,0
22840,2025-04-12 20:40:00,598.9,598.9,598.73,598.76,75.753,2025-04-12 20:40:59.999,45361.80201,583,16.877,10105.35486,0
22841,2025-04-12 20:41:00,598.76,599.42,598.75,599.41,173.374,2025-04-12 20:41:59.999,103869.52913,916,146.46,87743.25298,0
22842,2025-04-12 20:42:00,599.41,599.49,599.2,599.49,97.287,2025-04-12 20:42:59.999,58302.71086,558,72.863,43664.90907,0
22843,2025-04-12 20:43:00,599.49,599.7,599.49,599.69,82.292,2025-04-12 20:43:59.999,49339.26957,377,73.811,44253.8771,0
22844,2025-04-12 20:44:00,599.7,599.82,599.2,599.28,142.759,2025-04-12 20:44:59.999,85593.40083,494,71.101,42629.0752,0
22845,2025-04-12 20:45:00,599.29,599.47,599.0,599.17,102.71,2025-04-12 20:45:59.999,61539.99038,702,72.464,43417.46931,0
22846,2025-04-12 20:46:00,599.18,599.23,598.8,598.87,135.729,2025-04-12 20:46:59.999,81310.61403,550,48.287,28925.31166,0
22847,2025-04-12 20:47:00,598.87,598.87,598.42,598.53,92.702,2025-04-12 20:47:59.999,55494.72376,514,53.86,32242.31903,0
22848,2025-04-12 20:48:00,598.54,598.74,598.34,598.39,84.347,2025-04-12 20:48:59.999,50485.02946,542,50.932,30485.1896,0
22849,2025-04-12 20:49:00,598.39,598.89,598.38,598.78,106.758,2025-04-12 20:49:59.999,63912.97365,616,83.67,50089.32241,0
22850,2025-04-12 20:50:00,598.77,598.77,598.43,598.45,47.476,2025-04-12 20:50:59.999,28413.23412,364,34.993,20941.66095,0
22851,2025-04-12 20:51:00,598.44,598.5,598.33,598.45,83.961,2025-04-12 20:51:59.999,50240.42752,514,45.377,27151.90887,0
22852,2025-04-12 20:52:00,598.45,598.46,598.25,598.25,27.92,2025-04-12 20:52:59.999,16706.21594,209,9.753,5835.55682,0
22853,2025-04-12 20:53:00,598.24,598.27,598.01,598.02,76.311,2025-04-12 20:53:59.999,45646.84358,354,38.318,22922.58869,0
22854,2025-04-12 20:54:00,598.02,598.17,598.01,598.12,81.454,2025-04-12 20:54:59.999,48718.13029,295,68.958,41244.15242,0
22855,2025-04-12 20:55:00,598.12,598.36,598.07,598.31,163.073,2025-04-12 20:55:59.999,97548.90601,619,133.792,80034.0081,0
22856,2025-04-12 20:56:00,598.31,598.65,598.31,598.59,70.645,2025-04-12 20:56:59.999,42286.10498,393,35.877,21474.39201,0
22857,2025-04-12 20:57:00,598.59,599.0,598.59,598.96,128.953,2025-04-12 20:57:59.999,77206.38759,418,120.295,72020.6433,0
22858,2025-04-12 20:58:00,598.95,599.02,598.89,598.93,80.726,2025-04-12 20:58:59.999,48349.87514,302,63.194,37848.84795,0
22859,2025-04-12 20:59:00,598.93,598.93,598.6,598.75,36.119,2025-04-12 20:59:59.999,21624.96142,245,14.001,8382.19,0
22860,2025-04-12 21:00:00,598.76,598.78,598.5,598.75,42.913,2025-04-12 21:00:59.999,25690.48362,561,24.619,14737.81271,0
22861,2025-04-12 21:01:00,598.76,598.99,598.75,598.99,66.581,2025-04-12 21:01:59.999,39877.68591,268,58.28,34905.8502,0
22862,2025-04-12 21:02:00,598.99,598.99,598.62,598.62,69.383,2025-04-12 21:02:59.999,41541.86897,525,30.443,18227.55013,0
22863,2025-04-12 21:03:00,598.63,598.74,598.24,598.32,92.901,2025-04-12 21:03:59.999,55602.32995,480,58.493,35009.40165,0
22864,2025-04-12 21:04:00,598.32,598.39,598.31,598.33,43.675,2025-04-12 21:04:59.999,26132.44076,168,34.988,20934.82187,0
22865,2025-04-12 21:05:00,598.32,598.45,598.13,598.45,48.262,2025-04-12 21:05:59.999,28874.42871,465,21.349,12772.59824,0
22866,2025-04-12 21:06:00,598.46,598.79,598.46,598.66,56.0,2025-04-12 21:06:59.999,33523.94658,469,20.204,12094.31572,0
22867,2025-04-12 21:07:00,598.66,598.8,598.66,598.8,56.486,2025-04-12 21:07:59.999,33818.69586,156,51.325,30728.60266,0
22868,2025-04-12 21:08:00,598.79,598.86,598.79,598.84,95.792,2025-04-12 21:08:59.999,57361.07994,246,43.324,25942.9943,0
22869,2025-04-12 21:09:00,598.83,599.0,598.26,598.26,262.014,2025-04-12 21:09:59.999,156902.42837,818,82.028,49121.51994,0
22870,2025-04-12 21:10:00,598.26,598.5,598.21,598.49,67.523,2025-04-12 21:10:59.999,40399.81459,469,49.937,29878.11588,0
22871,2025-04-12 21:11:00,598.5,598.68,598.41,598.45,34.724,2025-04-12 21:11:59.999,20782.94876,353,25.434,15221.83396,0
22872,2025-04-12 21:12:00,598.46,598.57,598.46,598.57,55.559,2025-04-12 21:12:59.999,33254.43166,146,51.844,31030.78851,0
22873,2025-04-12 21:13:00,598.57,598.66,598.33,598.34,100.563,2025-04-12 21:13:59.999,60186.96577,361,61.163,36606.6883,0
22874,2025-04-12 21:14:00,598.34,598.34,598.0,598.04,55.751,2025-04-12 21:14:59.999,33350.29191,433,29.754,17797.32841,0
22875,2025-04-12 21:15:00,598.05,598.3,598.0,598.01,158.357,2025-04-12 21:15:59.999,94718.35828,295,132.777,79418.98002,0
22876,2025-04-12 21:16:00,598.01,598.05,598.0,598.05,8.445,2025-04-12 21:16:59.999,5050.35467,87,5.328,3186.26699,0
22877,2025-04-12 21:17:00,598.04,598.2,598.04,598.19,51.393,2025-04-12 21:17:59.999,30739.19017,275,32.577,19483.83549,0
22878,2025-04-12 21:18:00,598.19,598.58,598.19,598.58,454.639,2025-04-12 21:18:59.999,271969.31346,329,452.158,270485.14047,0
22879,2025-04-12 21:19:00,598.58,598.79,598.53,598.6,34.7,2025-04-12 21:19:59.999,20774.11818,353,13.972,8364.77238,0
22880,2025-04-12 21:20:00,598.59,598.73,598.59,598.72,20.968,2025-04-12 21:20:59.999,12553.03116,196,19.163,11472.40362,0
22881,2025-04-12 21:21:00,598.73,598.73,598.3,598.31,45.242,2025-04-12 21:21:59.999,27079.84085,362,6.037,3612.43764,0
22882,2025-04-12 21:22:00,598.31,598.49,598.3,598.48,24.274,2025-04-12 21:22:59.999,14525.29917,189,16.437,9835.05347,0
22883,2025-04-12 21:23:00,598.48,598.56,598.48,598.55,19.527,2025-04-12 21:23:59.999,11687.29291,145,6.305,3773.71867,0
22884,2025-04-12 21:24:00,598.55,598.7,598.55,598.7,29.297,2025-04-12 21:24:59.999,17537.39538,159,24.685,14776.321,0
22885,2025-04-12 21:25:00,598.7,599.05,598.7,599.04,61.4,2025-04-12 21:25:59.999,36769.95595,358,44.79,26823.65541,0
22886,2025-04-12 21:26:00,599.05,599.08,598.73,598.73,31.797,2025-04-12 21:26:59.999,19046.4944,375,9.745,5837.0042,0
22887,2025-04-12 21:27:00,598.73,598.73,598.25,598.25,290.782,2025-04-12 21:27:59.999,173991.4595,349,144.14,86243.39222,0
22888,2025-04-12 21:28:00,598.25,598.26,598.22,598.25,17.229,2025-04-12 21:28:59.999,10306.9543,118,12.956,7750.69307,0
22889,2025-04-12 21:29:00,598.25,598.26,598.22,598.23,19.88,2025-04-12 21:29:59.999,11892.70211,106,1.88,1124.68257,0
22890,2025-04-12 21:30:00,598.23,598.23,598.22,598.23,19.454,2025-04-12 21:30:59.999,11637.92262,183,15.074,9017.71902,0
22891,2025-04-12 21:31:00,598.23,598.23,598.0,598.01,17.145,2025-04-12 21:31:59.999,10255.65695,208,2.397,1433.85495,0
22892,2025-04-12 21:32:00,598.01,598.01,597.83,597.86,39.513,2025-04-12 21:32:59.999,23625.49309,265,7.441,4448.98246,0
22893,2025-04-12 21:33:00,597.85,598.19,597.85,598.15,32.579,2025-04-12 21:33:59.999,19484.57778,293,20.042,11985.40813,0
22894,2025-04-12 21:34:00,598.16,598.3,598.15,598.3,35.369,2025-04-12 21:34:59.999,21158.86002,204,11.414,6828.38407,0
22895,2025-04-12 21:35:00,598.3,598.3,598.24,598.25,10.166,2025-04-12 21:35:59.999,6081.94576,108,4.43,2650.35155,0
22896,2025-04-12 21:36:00,598.24,598.25,598.24,598.25,28.657,2025-04-12 21:36:59.999,17143.79909,88,3.541,2118.40325,0
22897,2025-04-12 21:37:00,598.25,598.25,598.24,598.24,8.772,2025-04-12 21:37:59.999,5247.78079,58,1.951,1167.18575,0
22898,2025-04-12 21:38:00,598.25,598.25,598.23,598.23,11.318,2025-04-12 21:38:59.999,6770.90694,96,4.112,2459.99047,0
22899,2025-04-12 21:39:00,598.24,598.24,598.2,598.2,16.766,2025-04-12 21:39:59.999,10029.45296,100,1.973,1180.27787,0
22900,2025-04-12 21:40:00,598.21,598.25,598.21,598.25,54.787,2025-04-12 21:40:59.999,32775.79661,202,31.632,18923.56344,0
22901,2025-04-12 21:41:00,598.24,598.29,598.24,598.29,17.603,2025-04-12 21:41:59.999,10531.12241,138,8.543,5111.02449,0
22902,2025-04-12 21:42:00,598.29,598.35,598.29,598.35,32.404,2025-04-12 21:42:59.999,19387.90302,119,29.997,17947.70564,0
22903,2025-04-12 21:43:00,598.35,598.6,598.34,598.6,62.931,2025-04-12 21:43:59.999,37661.08578,256,21.645,12953.36654,0
22904,2025-04-12 21:44:00,598.6,598.71,598.59,598.69,25.344,2025-04-12 21:44:59.999,15172.81082,237,14.828,8877.28274,0
22905,2025-04-12 21:45:00,598.69,598.7,598.59,598.6,31.761,2025-04-12 21:45:59.999,19013.57704,224,2.588,1549.37606,0
22906,2025-04-12 21:46:00,598.6,598.6,598.53,598.54,8.919,2025-04-12 21:46:59.999,5338.35778,140,2.804,1678.31222,0
22907,2025-04-12 21:47:00,598.54,598.54,598.41,598.42,36.347,2025-04-12 21:47:59.999,21753.84803,170,3.338,1997.66979,0
22908,2025-04-12 21:48:00,598.42,598.42,598.38,598.39,16.979,2025-04-12 21:48:59.999,10160.43397,101,9.147,5473.72017,0
22909,2025-04-12 21:49:00,598.39,598.49,598.38,598.49,42.364,2025-04-12 21:49:59.999,25353.54353,184,23.13,13842.5099,0
22910,2025-04-12 21:50:00,598.49,598.49,598.48,598.48,38.159,2025-04-12 21:50:59.999,22837.77058,85,37.226,22279.38874,0
22911,2025-04-12 21:51:00,598.48,598.48,598.37,598.38,20.016,2025-04-12 21:51:59.999,11978.20443,172,4.073,2437.20174,0
22912,2025-04-12 21:52:00,598.38,598.41,598.37,598.38,28.004,2025-04-12 21:52:59.999,16757.38089,159,6.119,3661.50114,0
22913,2025-04-12 21:53:00,598.38,598.41,598.37,598.4,48.31,2025-04-12 21:53:59.999,28907.82306,157,45.439,27189.85092,0
22914,2025-04-12 21:54:00,598.4,598.62,598.4,598.62,42.477,2025-04-12 21:54:59.999,25421.97044,319,36.258,21700.3133,0
22915,2025-04-12 21:55:00,598.62,598.62,598.59,598.59,16.522,2025-04-12 21:55:59.999,9890.06464,377,7.609,4554.7574,0
22916,2025-04-12 21:56:00,598.6,598.6,598.14,598.15,79.49,2025-04-12 21:56:59.999,47578.22812,353,4.972,2975.57649,0
22917,2025-04-12 21:57:00,598.15,598.15,598.14,598.15,10.569,2025-04-12 21:57:59.999,6321.76606,75,2.44,1459.486,0
22918,2025-04-12 21:58:00,598.15,598.3,598.1,598.11,63.283,2025-04-12 21:58:59.999,37856.26779,370,26.781,16019.83115,0
22919,2025-04-12 21:59:00,598.11,598.27,598.11,598.27,16.405,2025-04-12 21:59:59.999,9813.20385,229,15.29,9146.14454,0
22920,2025-04-12 22:00:00,598.27,598.58,598.27,598.57,29.06,2025-04-12 22:00:59.999,17390.2207,432,25.412,15207.01998,0
22921,2025-04-12 22:01:00,598.58,598.58,598.12,598.29,321.376,2025-04-12 22:01:59.999,192293.49712,415,11.977,7167.33063,0
22922,2025-04-12 22:02:00,598.29,598.57,598.21,598.23,77.054,2025-04-12 22:02:59.999,46105.62385,606,41.507,24834.44424,0
22923,2025-04-12 22:03:00,598.22,598.5,598.16,598.48,55.036,2025-04-12 22:03:59.999,32931.45661,362,26.156,15647.67452,0
22924,2025-04-12 22:04:00,598.48,598.49,598.0,598.0,29.174,2025-04-12 22:04:59.999,17453.62819,402,5.62,3361.53547,0
22925,2025-04-12 22:05:00,598.01,598.01,597.7,597.79,55.245,2025-04-12 22:05:59.999,33025.28922,366,40.931,24467.87634,0
22926,2025-04-12 22:06:00,597.8,598.09,597.67,597.67,44.501,2025-04-12 22:06:59.999,26607.39953,479,20.834,12457.69464,0
22927,2025-04-12 22:07:00,597.67,598.09,597.67,598.05,41.666,2025-04-12 22:07:59.999,24911.44748,419,25.415,15194.53259,0
22928,2025-04-12 22:08:00,598.05,598.42,598.05,598.36,30.709,2025-04-12 22:08:59.999,18372.29473,307,18.298,10947.17834,0
22929,2025-04-12 22:09:00,598.36,598.5,598.3,598.41,85.096,2025-04-12 22:09:59.999,50917.93047,320,57.535,34425.1797,0
22930,2025-04-12 22:10:00,598.4,598.41,598.25,598.26,88.69,2025-04-12 22:10:59.999,53070.44967,239,7.469,4468.90772,0
22931,2025-04-12 22:11:00,598.26,598.4,598.26,598.34,88.568,2025-04-12 22:11:59.999,52994.70849,348,77.212,46199.81595,0
22932,2025-04-12 22:12:00,598.35,598.48,598.35,598.41,143.792,2025-04-12 22:12:59.999,86050.58611,234,39.678,23742.67233,0
22933,2025-04-12 22:13:00,598.41,598.53,598.34,598.45,152.032,2025-04-12 22:13:59.999,90980.27759,380,124.805,74687.6556,0
22934,2025-04-12 22:14:00,598.46,598.6,598.34,598.6,27.337,2025-04-12 22:14:59.999,16359.41491,299,20.408,12212.84169,0
22935,2025-04-12 22:15:00,598.6,598.9,598.59,598.9,82.624,2025-04-12 22:15:59.999,49468.0862,479,47.91,28684.52685,0
22936,2025-04-12 22:16:00,598.9,599.2,598.89,599.2,111.842,2025-04-12 22:16:59.999,66992.11171,383,83.164,49815.65877,0
22937,2025-04-12 22:17:00,599.19,599.19,598.82,598.83,34.14,2025-04-12 22:17:59.999,20449.09194,370,5.617,3364.65854,0
22938,2025-04-12 22:18:00,598.83,599.07,598.82,598.99,33.806,2025-04-12 22:18:59.999,20248.87262,312,18.428,11037.1843,0
22939,2025-04-12 22:19:00,598.98,599.0,598.85,599.0,21.622,2025-04-12 22:19:59.999,12949.75812,262,12.895,7722.7958,0
22940,2025-04-12 22:20:00,599.0,599.01,598.81,598.82,25.454,2025-04-12 22:20:59.999,15244.30292,251,12.062,7223.41003,0
22941,2025-04-12 22:21:00,598.81,599.04,598.81,599.04,47.549,2025-04-12 22:21:59.999,28477.8019,316,39.3,23536.78446,0
22942,2025-04-12 22:22:00,599.05,599.13,598.98,599.01,39.396,2025-04-12 22:22:59.999,23599.31734,294,25.836,15476.08941,0
22943,2025-04-12 22:23:00,599.01,599.01,598.53,598.53,78.64,2025-04-12 22:23:59.999,47084.42712,545,15.392,9214.68245,0
22944,2025-04-12 22:24:00,598.53,598.57,598.5,598.57,5.528,2025-04-12 22:24:59.999,3308.787,110,4.338,2596.54469,0
22945,2025-04-12 22:25:00,598.57,598.57,598.3,598.45,67.953,2025-04-12 22:25:59.999,40667.66781,454,40.679,24344.7743,0
22946,2025-04-12 22:26:00,598.44,598.44,598.23,598.24,16.616,2025-04-12 22:26:59.999,9941.41379,219,3.607,2158.02799,0
22947,2025-04-12 22:27:00,598.23,598.37,598.17,598.18,47.84,2025-04-12 22:27:59.999,28620.36657,343,19.655,11759.03583,0
22948,2025-04-12 22:28:00,598.17,598.25,598.07,598.14,64.202,2025-04-12 22:28:59.999,38402.39366,225,5.344,3196.68809,0
22949,2025-04-12 22:29:00,598.13,598.14,598.0,598.13,39.264,2025-04-12 22:29:59.999,23483.83195,239,9.181,5490.99485,0
22950,2025-04-12 22:30:00,598.13,598.17,597.97,597.98,47.962,2025-04-12 22:30:59.999,28686.70657,359,25.348,15161.4155,0
22951,2025-04-12 22:31:00,597.97,597.98,597.82,597.83,40.048,2025-04-12 22:31:59.999,23946.37554,215,5.405,3231.82827,0
22952,2025-04-12 22:32:00,597.83,597.83,597.82,597.83,9.345,2025-04-12 22:32:59.999,5586.71545,62,8.755,5234.00165,0
22953,2025-04-12 22:33:00,597.82,597.83,597.61,597.65,23.769,2025-04-12 22:33:59.999,14206.4065,258,12.551,7501.1429,0
22954,2025-04-12 22:34:00,597.64,597.78,597.64,597.77,42.978,2025-04-12 22:34:59.999,25686.53074,165,37.577,22458.55204,0
22955,2025-04-12 22:35:00,597.78,597.96,597.77,597.96,28.986,2025-04-12 22:35:59.999,17329.49008,201,27.568,16481.68886,0
22956,2025-04-12 22:36:00,597.96,598.09,597.8,597.94,194.327,2025-04-12 22:36:59.999,116190.6968,566,178.618,106796.87091,0
22957,2025-04-12 22:37:00,597.94,598.09,597.93,598.05,38.037,2025-04-12 22:37:59.999,22745.84417,356,30.375,18163.85805,0
22958,2025-04-12 22:38:00,598.05,598.06,598.04,598.05,21.233,2025-04-12 22:38:59.999,12698.41558,96,3.642,2178.12928,0
22959,2025-04-12 22:39:00,598.05,598.06,597.81,597.82,25.639,2025-04-12 22:39:59.999,15330.60865,272,1.906,1139.76184,0
22960,2025-04-12 22:40:00,597.81,597.86,597.77,597.8,60.898,2025-04-12 22:40:59.999,36405.40099,224,27.73,16577.03237,0
22961,2025-04-12 22:41:00,597.8,598.1,597.8,598.1,32.556,2025-04-12 22:41:59.999,19465.62876,280,30.431,18194.86356,0
22962,2025-04-12 22:42:00,598.09,598.19,598.09,598.19,12.996,2025-04-12 22:42:59.999,7773.37281,139,11.734,7018.48639,0
22963,2025-04-12 22:43:00,598.19,598.29,598.1,598.29,27.103,2025-04-12 22:43:59.999,16212.79472,293,19.879,11891.55631,0
22964,2025-04-12 22:44:00,598.29,598.37,598.28,598.37,8.429,2025-04-12 22:44:59.999,5043.44007,103,5.658,3385.39047,0
22965,2025-04-12 22:45:00,598.36,598.37,598.21,598.23,23.886,2025-04-12 22:45:59.999,14290.28376,218,9.992,5977.50387,0
22966,2025-04-12 22:46:00,598.22,598.23,598.0,598.01,15.294,2025-04-12 22:46:59.999,9147.81804,137,3.579,2140.92795,0
22967,2025-04-12 22:47:00,598.01,598.01,597.9,597.9,11.51,2025-04-12 22:47:59.999,6882.46792,103,2.167,1295.80317,0
22968,2025-04-12 22:48:00,597.91,597.95,597.9,597.91,52.797,2025-04-12 22:48:59.999,31568.98223,194,14.728,8806.16464,0
22969,2025-04-12 22:49:00,597.91,597.95,597.9,597.95,12.249,2025-04-12 22:49:59.999,7323.96874,124,11.115,6645.92534,0
22970,2025-04-12 22:50:00,597.95,597.95,597.82,597.83,11.034,2025-04-12 22:50:59.999,6596.69611,152,2.315,1384.02356,0
22971,2025-04-12 22:51:00,597.83,597.83,597.62,597.63,56.748,2025-04-12 22:51:59.999,33915.38452,271,31.711,18952.0437,0
22972,2025-04-12 22:52:00,597.63,597.63,597.5,597.51,104.207,2025-04-12 22:52:59.999,62271.68933,241,3.383,2021.68178,0
22973,2025-04-12 22:53:00,597.5,597.51,597.45,597.46,95.371,2025-04-12 22:53:59.999,56982.64202,186,4.403,2630.66239,0
22974,2025-04-12 22:54:00,597.45,597.49,597.45,597.49,41.896,2025-04-12 22:54:59.999,25030.81744,140,4.12,2461.54432,0
22975,2025-04-12 22:55:00,597.5,597.53,597.49,597.49,18.674,2025-04-12 22:55:59.999,11157.76327,123,13.473,8050.12865,0
22976,2025-04-12 22:56:00,597.5,597.53,597.4,597.41,21.075,2025-04-12 22:56:59.999,12592.12933,177,2.783,1662.78071,0
22977,2025-04-12 22:57:00,597.41,597.41,597.15,597.15,73.001,2025-04-12 22:57:59.999,43599.29047,354,7.752,4629.66609,0
22978,2025-04-12 22:58:00,597.16,597.16,597.15,597.16,9.69,2025-04-12 22:58:59.999,5786.41579,64,3.229,1928.22964,0
22979,2025-04-12 22:59:00,597.16,597.22,597.15,597.22,16.79,2025-04-12 22:59:59.999,10026.45126,126,12.113,7233.46956,0
22980,2025-04-12 23:00:00,597.22,597.58,597.22,597.39,66.676,2025-04-12 23:00:59.999,39830.28857,604,30.506,18222.76068,0
22981,2025-04-12 23:01:00,597.4,597.43,597.34,597.43,51.847,2025-04-12 23:01:59.999,30972.86799,184,43.35,25896.8453,0
22982,2025-04-12 23:02:00,597.43,597.55,597.26,597.26,23.434,2025-04-12 23:02:59.999,14000.0477,307,8.92,5329.23754,0
22983,2025-04-12 23:03:00,597.27,597.27,597.03,597.12,21.724,2025-04-12 23:03:59.999,12971.65096,284,8.496,5072.81226,0
22984,2025-04-12 23:04:00,597.12,597.18,597.11,597.18,7.117,2025-04-12 23:04:59.999,4250.05122,86,6.193,3698.27224,0
22985,2025-04-12 23:05:00,597.18,597.18,597.04,597.13,23.317,2025-04-12 23:05:59.999,13923.17643,207,9.632,5751.13936,0
22986,2025-04-12 23:06:00,597.12,597.23,597.12,597.18,30.938,2025-04-12 23:06:59.999,18475.98916,175,14.868,8878.71247,0
22987,2025-04-12 23:07:00,597.18,597.21,597.17,597.21,14.075,2025-04-12 23:07:59.999,8405.27691,97,9.996,5969.4198,0
22988,2025-04-12 23:08:00,597.22,597.3,597.21,597.3,7.218,2025-04-12 23:08:59.999,4310.9434,124,3.373,2014.53011,0
22989,2025-04-12 23:09:00,597.3,597.3,597.2,597.21,50.777,2025-04-12 23:09:59.999,30325.11432,166,40.122,23961.35466,0
22990,2025-04-12 23:10:00,597.21,597.35,596.81,596.81,127.729,2025-04-12 23:10:59.999,76273.42646,535,73.872,44117.50307,0
22991,2025-04-12 23:11:00,596.81,596.81,596.52,596.52,23.903,2025-04-12 23:11:59.999,14261.42585,297,4.369,2607.05425,0
22992,2025-04-12 23:12:00,596.53,596.53,596.27,596.32,51.515,2025-04-12 23:12:59.999,30721.57072,334,8.071,4813.05405,0
22993,2025-04-12 23:13:00,596.33,596.57,596.33,596.56,16.833,2025-04-12 23:13:59.999,10040.29557,199,10.479,6250.55729,0
22994,2025-04-12 23:14:00,596.57,596.65,596.56,596.65,7.213,2025-04-12 23:14:59.999,4303.09549,105,2.436,1453.28898,0
22995,2025-04-12 23:15:00,596.65,596.66,596.65,596.66,8.766,2025-04-12 23:15:59.999,5230.26286,58,2.896,1727.92736,0
22996,2025-04-12 23:16:00,596.66,596.66,596.65,596.66,3.197,2025-04-12 23:16:59.999,1907.50817,55,1.812,1081.14792,0
22997,2025-04-12 23:17:00,596.65,596.91,596.65,596.91,43.757,2025-04-12 23:17:59.999,26112.01866,243,36.803,21962.33895,0
22998,2025-04-12 23:18:00,596.91,597.33,596.9,597.3,45.661,2025-04-12 23:18:59.999,27265.02158,331,28.63,17096.37141,0
22999,2025-04-12 23:19:00,597.29,597.4,597.25,597.4,14.87,2025-04-12 23:19:59.999,8881.52106,156,11.826,7063.36757,0
23000,2025-04-12 23:20:00,597.39,597.4,597.1,597.1,37.249,2025-04-12 23:20:59.999,22245.66308,195,7.77,4639.96797,0
23001,2025-04-12 23:21:00,597.1,597.2,597.1,597.19,21.866,2025-04-12 23:21:59.999,13057.85643,185,9.781,5840.99531,0
23002,2025-04-12 23:22:00,597.2,597.2,597.0,597.01,23.377,2025-04-12 23:22:59.999,13958.45704,111,2.951,1762.1141,0
23003,2025-04-12 23:23:00,597.01,597.01,596.73,596.83,16.143,2025-04-12 23:23:59.999,9634.21843,232,9.85,5878.27351,0
23004,2025-04-12 23:24:00,596.83,596.89,596.82,596.88,13.163,2025-04-12 23:24:59.999,7856.32801,99,9.72,5801.31253,0
23005,2025-04-12 23:25:00,596.88,596.93,596.86,596.86,42.785,2025-04-12 23:25:59.999,25538.70102,146,4.143,2472.93832,0
23006,2025-04-12 23:26:00,596.86,596.89,596.67,596.8,100.377,2025-04-12 23:26:59.999,59903.41063,339,43.244,25806.4508,0
23007,2025-04-12 23:27:00,596.8,596.87,596.79,596.86,32.134,2025-04-12 23:27:59.999,19177.74563,111,29.666,17704.86504,0
23008,2025-04-12 23:28:00,596.87,597.14,596.86,597.14,33.015,2025-04-12 23:28:59.999,19710.78673,247,28.291,16890.47676,0
23009,2025-04-12 23:29:00,597.13,597.14,597.07,597.07,10.03,2025-04-12 23:29:59.999,5989.25071,70,9.078,5420.7888,0
23010,2025-04-12 23:30:00,597.08,597.16,597.07,597.07,36.959,2025-04-12 23:30:59.999,22068.01015,204,30.988,18502.52302,0
23011,2025-04-12 23:31:00,597.08,597.08,596.74,596.76,21.018,2025-04-12 23:31:59.999,12544.31541,179,6.66,3975.10481,0
23012,2025-04-12 23:32:00,596.77,596.96,596.77,596.95,19.115,2025-04-12 23:32:59.999,11409.42975,232,13.306,7942.17928,0
23013,2025-04-12 23:33:00,596.96,596.96,596.7,596.71,33.231,2025-04-12 23:33:59.999,19833.9378,143,1.359,811.02389,0
23014,2025-04-12 23:34:00,596.71,596.75,596.7,596.71,41.407,2025-04-12 23:34:59.999,24708.92175,105,6.596,3936.03303,0
23015,2025-04-12 23:35:00,596.71,597.0,596.61,597.0,42.123,2025-04-12 23:35:59.999,25139.38707,305,28.045,16736.92149,0
23016,2025-04-12 23:36:00,596.99,597.0,596.86,596.86,11.892,2025-04-12 23:36:59.999,7099.09025,149,3.401,2030.24181,0
23017,2025-04-12 23:37:00,596.87,596.87,596.8,596.81,30.705,2025-04-12 23:37:59.999,18326.49612,90,1.458,870.16754,0
23018,2025-04-12 23:38:00,596.81,596.92,596.8,596.92,12.084,2025-04-12 23:38:59.999,7212.40977,114,10.961,6542.13009,0
23019,2025-04-12 23:39:00,596.92,597.08,596.9,596.9,137.529,2025-04-12 23:39:59.999,82107.65896,326,37.045,22115.52939,0
23020,2025-04-12 23:40:00,596.91,597.09,596.91,597.09,17.316,2025-04-12 23:40:59.999,10337.73968,173,11.133,6646.30314,0
23021,2025-04-12 23:41:00,597.08,597.09,596.9,596.91,37.771,2025-04-12 23:41:59.999,22548.68862,245,4.314,2575.51016,0
23022,2025-04-12 23:42:00,596.91,596.96,596.77,596.77,23.972,2025-04-12 23:42:59.999,14308.42394,217,3.461,2065.96848,0
23023,2025-04-12 23:43:00,596.77,597.0,596.76,597.0,11.346,2025-04-12 23:43:59.999,6772.60642,238,6.491,3874.48887,0
23024,2025-04-12 23:44:00,596.99,597.03,596.99,597.0,13.796,2025-04-12 23:44:59.999,8236.29558,145,6.242,3726.52751,0
23025,2025-04-12 23:45:00,597.0,597.0,596.9,596.91,11.569,2025-04-12 23:45:59.999,6906.04788,195,8.084,4825.65574,0
23026,2025-04-12 23:46:00,596.91,596.99,596.8,596.99,99.363,2025-04-12 23:46:59.999,59308.22272,262,96.489,57592.86814,0
23027,2025-04-12 23:47:00,597.0,597.37,597.0,597.36,104.492,2025-04-12 23:47:59.999,62411.98699,487,53.812,32138.26258,0
23028,2025-04-12 23:48:00,597.36,597.5,597.1,597.11,50.838,2025-04-12 23:48:59.999,30364.76141,410,27.119,16197.55564,0
23029,2025-04-12 23:49:00,597.1,597.16,597.03,597.04,13.044,2025-04-12 23:49:59.999,7788.77591,187,7.414,4426.96156,0
23030,2025-04-12 23:50:00,597.03,597.04,596.9,596.91,21.571,2025-04-12 23:50:59.999,12877.61647,225,6.181,3689.80448,0
23031,2025-04-12 23:51:00,596.9,597.0,596.9,597.0,9.627,2025-04-12 23:51:59.999,5746.66888,118,7.195,4294.96812,0
23032,2025-04-12 23:52:00,597.0,597.0,596.99,597.0,6.39,2025-04-12 23:52:59.999,3814.80247,71,3.637,2171.289,0
23033,2025-04-12 23:53:00,597.0,597.03,596.99,597.02,11.304,2025-04-12 23:53:59.999,6748.7005,105,9.869,5891.97923,0
23034,2025-04-12 23:54:00,597.02,597.03,596.93,597.0,56.759,2025-04-12 23:54:59.999,33882.85171,237,45.991,27454.32912,0
23035,2025-04-12 23:55:00,597.0,597.3,597.0,597.29,46.407,2025-04-12 23:55:59.999,27710.83423,264,36.762,21950.43666,0
23036,2025-04-12 23:56:00,597.29,597.3,597.2,597.2,33.764,2025-04-12 23:56:59.999,20166.49618,132,1.396,833.82855,0
23037,2025-04-12 23:57:00,597.2,597.21,597.0,597.01,19.083,2025-04-12 23:57:59.999,11393.6242,197,3.159,1886.1415,0
23038,2025-04-12 23:58:00,597.0,597.35,597.0,597.34,105.039,2025-04-12 23:58:59.999,62722.36456,294,86.201,51473.54297,0
23039,2025-04-12 23:59:00,597.35,597.35,597.23,597.29,48.94,2025-04-12 23:59:59.999,29231.87564,180,37.857,22611.91025,0
23040,2025-04-13 00:00:00,597.3,597.36,597.24,597.25,27.953,2025-04-13 00:00:59.999,16697.15734,369,20.647,12333.26232,0
23041,2025-04-13 00:01:00,597.25,597.25,596.8,596.89,84.619,2025-04-13 00:01:59.999,50514.76967,537,26.497,15816.56894,0
23042,2025-04-13 00:02:00,596.89,596.89,596.7,596.7,41.118,2025-04-13 00:02:59.999,24541.60122,201,10.608,6331.80822,0
23043,2025-04-13 00:03:00,596.71,596.71,596.5,596.51,31.553,2025-04-13 00:03:59.999,18823.79702,176,17.219,10271.74895,0
23044,2025-04-13 00:04:00,596.51,596.51,596.44,596.45,14.302,2025-04-13 00:04:59.999,8530.84776,132,6.032,3598.0354,0
23045,2025-04-13 00:05:00,596.45,596.62,596.44,596.62,93.305,2025-04-13 00:05:59.999,55659.17971,257,84.256,50260.8557,0
23046,2025-04-13 00:06:00,596.61,596.74,596.41,596.74,78.662,2025-04-13 00:06:59.999,46927.20685,414,57.809,34486.44841,0
23047,2025-04-13 00:07:00,596.74,597.06,596.73,597.06,33.084,2025-04-13 00:07:59.999,19746.04173,299,22.293,13306.22014,0
23048,2025-04-13 00:08:00,597.05,597.06,596.77,596.86,46.731,2025-04-13 00:08:59.999,27895.2485,371,10.948,6534.04774,0
23049,2025-04-13 00:09:00,596.86,597.04,596.85,597.04,25.247,2025-04-13 00:09:59.999,15070.72069,198,10.795,6444.18283,0
23050,2025-04-13 00:10:00,597.05,597.16,597.04,597.1,15.977,2025-04-13 00:10:59.999,9539.86111,201,8.656,5168.42811,0
23051,2025-04-13 00:11:00,597.1,597.1,596.9,596.99,48.111,2025-04-13 00:11:59.999,28721.65766,410,29.64,17694.04147,0
23052,2025-04-13 00:12:00,596.99,596.99,596.81,596.81,23.83,2025-04-13 00:12:59.999,14223.68073,202,10.084,6018.98868,0
23053,2025-04-13 00:13:00,596.81,596.81,596.8,596.81,12.68,2025-04-13 00:13:59.999,7567.51177,102,8.777,5238.20137,0
23054,2025-04-13 00:14:00,596.81,597.0,596.8,596.82,102.787,2025-04-13 00:14:59.999,61357.41456,354,28.153,16804.33554,0
23055,2025-04-13 00:15:00,596.82,596.82,596.79,596.82,97.782,2025-04-13 00:15:59.999,58357.44343,183,92.262,55063.06343,0
23056,2025-04-13 00:16:00,596.82,596.82,596.46,596.53,56.45,2025-04-13 00:16:59.999,33677.59186,420,28.654,17091.87703,0
23057,2025-04-13 00:17:00,596.53,596.79,596.52,596.64,51.683,2025-04-13 00:17:59.999,30840.06906,427,42.047,25089.72918,0
23058,2025-04-13 00:18:00,596.63,596.65,596.61,596.65,27.486,2025-04-13 00:18:59.999,16398.88533,138,23.766,14179.40152,0
23059,2025-04-13 00:19:00,596.64,596.65,596.55,596.55,12.531,2025-04-13 00:19:59.999,7475.95012,93,3.201,1909.77423,0
23060,2025-04-13 00:20:00,596.56,596.71,596.44,596.44,64.058,2025-04-13 00:20:59.999,38218.62893,288,39.338,23470.50115,0
23061,2025-04-13 00:21:00,596.44,596.44,596.2,596.2,26.196,2025-04-13 00:21:59.999,15619.97156,207,10.868,6480.45494,0
23062,2025-04-13 00:22:00,596.21,596.21,596.0,596.11,49.542,2025-04-13 00:22:59.999,29530.90918,326,21.806,12997.8824,0
23063,2025-04-13 00:23:00,596.1,596.1,595.89,596.03,116.411,2025-04-13 00:23:59.999,69381.60892,460,20.802,12397.97483,0
23064,2025-04-13 00:24:00,596.03,596.1,596.02,596.1,10.297,2025-04-13 00:24:59.999,6137.61154,130,5.667,3377.88053,0
23065,2025-04-13 00:25:00,596.1,596.1,596.0,596.01,9.977,2025-04-13 00:25:59.999,5946.85989,142,3.081,1836.4735,0
23066,2025-04-13 00:26:00,596.01,596.01,595.87,595.88,50.271,2025-04-13 00:26:59.999,29957.11151,311,22.456,13381.79532,0
23067,2025-04-13 00:27:00,595.87,595.92,595.85,595.86,41.159,2025-04-13 00:27:59.999,24525.58735,250,11.709,6977.14025,0
23068,2025-04-13 00:28:00,595.86,595.86,595.81,595.82,5.957,2025-04-13 00:28:59.999,3549.35404,108,3.426,2041.29544,0
23069,2025-04-13 00:29:00,595.81,595.82,595.81,595.81,6.173,2025-04-13 00:29:59.999,3677.96064,61,2.551,1519.93682,0
23070,2025-04-13 00:30:00,595.82,596.0,595.74,595.75,107.588,2025-04-13 00:30:59.999,64110.05475,589,74.621,44466.83709,0
23071,2025-04-13 00:31:00,595.74,595.75,595.35,595.36,176.241,2025-04-13 00:31:59.999,104971.0325,553,9.706,5781.35314,0
23072,2025-04-13 00:32:00,595.36,595.36,595.11,595.17,40.458,2025-04-13 00:32:59.999,24080.4876,369,17.736,10556.32794,0
23073,2025-04-13 00:33:00,595.17,595.33,595.16,595.33,45.268,2025-04-13 00:33:59.999,26943.88096,225,24.414,14530.98368,0
23074,2025-04-13 00:34:00,595.34,595.59,595.34,595.55,83.011,2025-04-13 00:34:59.999,49431.82604,425,37.751,22479.04948,0
23075,2025-04-13 00:35:00,595.55,595.97,595.54,595.9,44.577,2025-04-13 00:35:59.999,26555.31581,478,32.364,19279.91183,0
23076,2025-04-13 00:36:00,595.9,595.9,595.52,595.79,147.636,2025-04-13 00:36:59.999,87944.58085,506,35.299,21024.28039,0
23077,2025-04-13 00:37:00,595.79,595.79,595.55,595.66,83.699,2025-04-13 00:37:59.999,49856.65385,321,15.168,9034.74804,0
23078,2025-04-13 00:38:00,595.65,595.79,595.63,595.74,45.898,2025-04-13 00:38:59.999,27340.08134,352,32.267,19220.00103,0
23079,2025-04-13 00:39:00,595.75,595.75,595.68,595.7,10.173,2025-04-13 00:39:59.999,6060.09331,179,6.327,3769.0366,0
23080,2025-04-13 00:40:00,595.7,595.88,595.7,595.88,12.549,2025-04-13 00:40:59.999,7476.06944,226,8.633,5143.18163,0
23081,2025-04-13 00:41:00,595.87,596.05,595.87,595.93,43.246,2025-04-13 00:41:59.999,25774.96624,339,26.1,15555.8031,0
23082,2025-04-13 00:42:00,595.93,595.93,595.78,595.85,76.58,2025-04-13 00:42:59.999,45632.2166,324,16.093,9588.88545,0
23083,2025-04-13 00:43:00,595.84,595.98,595.84,595.89,46.691,2025-04-13 00:43:59.999,27824.35147,302,31.632,18849.88898,0
23084,2025-04-13 00:44:00,595.88,595.99,595.88,595.91,31.835,2025-04-13 00:44:59.999,18972.8076,227,6.139,3658.57542,0
23085,2025-04-13 00:45:00,595.91,596.05,595.9,596.05,48.778,2025-04-13 00:45:59.999,29069.67821,227,39.33,23438.77906,0
23086,2025-04-13 00:46:00,596.04,596.22,596.04,596.22,48.325,2025-04-13 00:46:59.999,28808.32899,320,19.372,11548.37882,0
23087,2025-04-13 00:47:00,596.22,596.22,596.2,596.21,7.747,2025-04-13 00:47:59.999,4618.82659,83,2.236,1333.13391,0
23088,2025-04-13 00:48:00,596.21,596.4,596.2,596.39,21.115,2025-04-13 00:48:59.999,12590.67481,252,19.166,11428.58124,0
23089,2025-04-13 00:49:00,596.4,596.4,596.23,596.34,50.758,2025-04-13 00:49:59.999,30266.11447,249,21.53,12837.39181,0
23090,2025-04-13 00:50:00,596.34,596.66,596.33,596.66,35.334,2025-04-13 00:50:59.999,21075.64849,398,32.938,19646.54065,0
23091,2025-04-13 00:51:00,596.66,596.71,596.61,596.71,177.533,2025-04-13 00:51:59.999,105925.36344,330,118.499,70701.63141,0
23092,2025-04-13 00:52:00,596.72,596.8,596.71,596.8,16.064,2025-04-13 00:52:59.999,9585.9973,140,12.162,7257.47804,0
23093,2025-04-13 00:53:00,596.8,597.14,596.8,597.14,92.616,2025-04-13 00:53:59.999,55288.74363,406,89.447,53396.62229,0
23094,2025-04-13 00:54:00,597.13,597.14,596.9,596.98,74.313,2025-04-13 00:54:59.999,44371.78234,281,62.848,37526.69679,0
23095,2025-04-13 00:55:00,596.97,597.25,596.93,597.18,450.842,2025-04-13 00:55:59.999,269188.22008,587,438.713,261946.4075,0
23096,2025-04-13 00:56:00,597.18,597.18,597.1,597.11,33.677,2025-04-13 00:56:59.999,20110.70576,152,7.248,4328.33796,0
23097,2025-04-13 00:57:00,597.1,597.11,596.9,596.91,34.859,2025-04-13 00:57:59.999,20808.94035,232,14.303,8537.80498,0
23098,2025-04-13 00:58:00,596.92,597.07,596.91,596.91,31.8,2025-04-13 00:58:59.999,18984.63934,224,14.119,8429.2244,0
23099,2025-04-13 00:59:00,596.92,596.92,596.9,596.91,13.241,2025-04-13 00:59:59.999,7903.72468,75,5.479,3270.52179,0
23100,2025-04-13 01:00:00,596.91,597.01,596.8,596.88,77.357,2025-04-13 01:00:59.999,46171.91731,416,48.115,28717.33979,0
23101,2025-04-13 01:01:00,596.89,596.89,596.53,596.54,37.705,2025-04-13 01:01:59.999,22497.3074,305,21.155,12622.00196,0
23102,2025-04-13 01:02:00,596.53,596.62,596.21,596.21,87.252,2025-04-13 01:02:59.999,52047.04064,352,63.655,37972.90737,0
23103,2025-04-13 01:03:00,596.21,596.21,596.01,596.02,38.841,2025-04-13 01:03:59.999,23151.34177,122,8.917,5315.10259,0
23104,2025-04-13 01:04:00,596.01,596.01,595.91,595.91,23.415,2025-04-13 01:04:59.999,13955.20446,118,5.094,3036.00849,0
23105,2025-04-13 01:05:00,595.92,595.92,595.83,595.83,11.093,2025-04-13 01:05:59.999,6609.96254,89,4.988,2972.17257,0
23106,2025-04-13 01:06:00,595.83,596.3,595.73,596.29,124.705,2025-04-13 01:06:59.999,74320.5043,618,86.291,51427.42782,0
23107,2025-04-13 01:07:00,596.3,596.7,596.3,596.7,33.493,2025-04-13 01:07:59.999,19975.98238,310,28.936,17257.18625,0
23108,2025-04-13 01:08:00,596.7,597.1,596.69,596.81,69.389,2025-04-13 01:08:59.999,41419.04373,583,41.876,24994.93367,0
23109,2025-04-13 01:09:00,596.82,597.0,596.77,597.0,144.676,2025-04-13 01:09:59.999,86352.0284,465,107.429,64119.07905,0
23110,2025-04-13 01:10:00,597.0,597.35,596.96,597.28,93.694,2025-04-13 01:10:59.999,55945.9258,388,77.417,46224.06979,0
23111,2025-04-13 01:11:00,597.28,597.44,597.19,597.44,21.88,2025-04-13 01:11:59.999,13068.26644,286,17.48,10440.4591,0
23112,2025-04-13 01:12:00,597.44,597.49,597.11,597.11,27.045,2025-04-13 01:12:59.999,16156.07055,241,12.095,7226.09993,0
23113,2025-04-13 01:13:00,597.11,597.2,597.1,597.19,37.263,2025-04-13 01:13:59.999,22252.80206,162,6.053,3614.5868,0
23114,2025-04-13 01:14:00,597.2,597.35,597.19,597.35,38.075,2025-04-13 01:14:59.999,22738.93923,190,20.762,12399.59161,0
23115,2025-04-13 01:15:00,597.34,597.35,597.24,597.25,9.789,2025-04-13 01:15:59.999,5847.29327,135,3.014,1800.3738,0
23116,2025-04-13 01:16:00,597.24,597.57,597.2,597.57,38.491,2025-04-13 01:16:59.999,22996.17944,312,34.741,20756.12078,0
23117,2025-04-13 01:17:00,597.58,597.65,597.2,597.2,29.721,2025-04-13 01:17:59.999,17757.11229,385,13.645,8153.99877,0
23118,2025-04-13 01:18:00,597.21,597.21,597.0,597.01,143.064,2025-04-13 01:18:59.999,85435.12538,232,8.029,4794.30283,0
23119,2025-04-13 01:19:00,597.0,597.01,596.65,596.65,43.957,2025-04-13 01:19:59.999,26235.73174,350,21.456,12805.63907,0
23120,2025-04-13 01:20:00,596.65,596.89,596.5,596.89,72.537,2025-04-13 01:20:59.999,43285.69419,409,57.785,34484.35595,0
23121,2025-04-13 01:21:00,596.88,597.1,596.88,597.08,52.528,2025-04-13 01:21:59.999,31360.92718,276,41.951,25046.04222,0
23122,2025-04-13 01:22:00,597.09,597.27,597.01,597.18,53.387,2025-04-13 01:22:59.999,31879.45532,408,28.938,17279.42978,0
23123,2025-04-13 01:23:00,597.18,597.25,597.08,597.25,12.087,2025-04-13 01:23:59.999,7217.85987,170,7.153,4271.35538,0
23124,2025-04-13 01:24:00,597.25,597.25,597.1,597.1,7.791,2025-04-13 01:24:59.999,4652.53905,83,3.897,2327.18381,0
23125,2025-04-13 01:25:00,597.1,597.11,597.0,597.08,30.653,2025-04-13 01:25:59.999,18301.42023,155,12.483,7453.24556,0
23126,2025-04-13 01:26:00,597.09,597.5,597.09,597.44,23.225,2025-04-13 01:26:59.999,13873.21114,332,18.538,11073.16495,0
23127,2025-04-13 01:27:00,597.45,597.6,597.42,597.6,67.607,2025-04-13 01:27:59.999,40391.76352,314,51.141,30553.61718,0
23128,2025-04-13 01:28:00,597.6,597.71,597.44,597.45,119.815,2025-04-13 01:28:59.999,71606.68362,432,65.165,38945.57084,0
23129,2025-04-13 01:29:00,597.45,597.79,597.4,597.79,25.829,2025-04-13 01:29:59.999,15434.52568,342,23.73,14180.36108,0
23130,2025-04-13 01:30:00,597.8,597.9,597.47,597.89,77.785,2025-04-13 01:30:59.999,46484.85942,744,38.368,22929.48821,0
23131,2025-04-13 01:31:00,597.9,598.67,597.44,597.66,211.578,2025-04-13 01:31:59.999,126540.07024,1769,104.077,62251.63375,0
23132,2025-04-13 01:32:00,597.65,597.66,597.02,597.02,93.242,2025-04-13 01:32:59.999,55697.93546,1110,34.153,20401.97762,0
23133,2025-04-13 01:33:00,597.02,597.24,596.91,597.15,102.133,2025-04-13 01:33:59.999,60981.47563,741,65.672,39212.37402,0
23134,2025-04-13 01:34:00,597.16,597.28,597.11,597.15,57.722,2025-04-13 01:34:59.999,34469.88816,282,29.189,17430.70667,0
23135,2025-04-13 01:35:00,597.16,597.47,596.9,597.4,33.028,2025-04-13 01:35:59.999,19722.34196,691,22.461,13413.07159,0
23136,2025-04-13 01:36:00,597.4,597.42,597.03,597.19,44.295,2025-04-13 01:36:59.999,26452.39795,593,26.147,15614.48835,0
23137,2025-04-13 01:37:00,597.19,597.2,596.31,596.31,97.057,2025-04-13 01:37:59.999,57915.31605,694,8.368,4993.26521,0
23138,2025-04-13 01:38:00,596.32,596.46,596.18,596.38,73.291,2025-04-13 01:38:59.999,43704.46462,597,36.497,21763.9681,0
23139,2025-04-13 01:39:00,596.38,596.55,596.35,596.44,26.445,2025-04-13 01:39:59.999,15773.00998,437,13.749,8200.65458,0
23140,2025-04-13 01:40:00,596.43,596.69,596.3,596.48,108.409,2025-04-13 01:40:59.999,64662.65124,681,83.861,50020.01692,0
23141,2025-04-13 01:41:00,596.48,596.97,596.47,596.97,149.421,2025-04-13 01:41:59.999,89165.86909,540,99.407,59325.45676,0
23142,2025-04-13 01:42:00,596.97,597.17,596.83,597.02,26.795,2025-04-13 01:42:59.999,15996.75245,510,13.123,7834.03703,0
23143,2025-04-13 01:43:00,597.02,597.23,597.02,597.1,81.163,2025-04-13 01:43:59.999,48463.84813,574,49.319,29448.2885,0
23144,2025-04-13 01:44:00,597.1,597.35,596.98,597.21,135.625,2025-04-13 01:44:59.999,80995.02554,608,85.776,51227.13692,0
23145,2025-04-13 01:45:00,597.21,597.53,597.0,597.4,61.136,2025-04-13 01:45:59.999,36516.86889,657,30.879,18443.79766,0
23146,2025-04-13 01:46:00,597.41,597.41,596.84,596.85,81.622,2025-04-13 01:46:59.999,48732.1911,484,46.24,27604.64396,0
23147,2025-04-13 01:47:00,596.85,596.85,595.93,595.94,167.156,2025-04-13 01:47:59.999,99702.27651,1000,84.608,50477.17289,0
23148,2025-04-13 01:48:00,595.93,596.0,595.44,596.0,168.763,2025-04-13 01:48:59.999,100538.53638,944,58.774,35010.93599,0
23149,2025-04-13 01:49:00,596.0,596.26,595.99,596.23,20.994,2025-04-13 01:49:59.999,12515.7723,356,15.248,9090.12327,0
23150,2025-04-13 01:50:00,596.24,596.25,595.63,595.79,66.266,2025-04-13 01:50:59.999,39485.29372,711,17.331,10325.99227,0
23151,2025-04-13 01:51:00,595.8,595.87,595.43,595.61,59.746,2025-04-13 01:51:59.999,35589.0177,624,18.039,10744.9129,0
23152,2025-04-13 01:52:00,595.6,595.69,594.79,594.88,258.873,2025-04-13 01:52:59.999,154053.96348,1205,27.672,16470.82142,0
23153,2025-04-13 01:53:00,594.88,595.0,594.88,595.0,60.278,2025-04-13 01:53:59.999,35864.20457,215,30.132,17927.88146,0
23154,2025-04-13 01:54:00,595.0,595.0,594.7,594.79,65.866,2025-04-13 01:54:59.999,39179.63966,380,18.564,11041.07875,0
23155,2025-04-13 01:55:00,594.79,594.89,594.75,594.79,40.585,2025-04-13 01:55:59.999,24140.2328,299,12.664,7532.6782,0
23156,2025-04-13 01:56:00,594.8,594.89,593.7,594.33,467.236,2025-04-13 01:56:59.999,277609.87935,1795,87.344,51892.06068,0
23157,2025-04-13 01:57:00,594.33,594.68,594.12,594.5,85.432,2025-04-13 01:57:59.999,50783.13762,820,58.314,34665.85246,0
23158,2025-04-13 01:58:00,594.51,594.51,594.2,594.36,99.769,2025-04-13 01:58:59.999,59295.6707,711,43.162,25652.34244,0
23159,2025-04-13 01:59:00,594.36,594.58,594.35,594.46,17.331,2025-04-13 01:59:59.999,10303.2232,249,7.383,4389.07058,0
23160,2025-04-13 02:00:00,594.46,594.9,594.3,594.82,70.797,2025-04-13 02:00:59.999,42105.84079,711,57.526,34213.97739,0
23161,2025-04-13 02:01:00,594.82,594.95,594.74,594.84,101.894,2025-04-13 02:01:59.999,60610.89916,561,84.229,50103.0167,0
23162,2025-04-13 02:02:00,594.83,594.87,594.45,594.45,97.036,2025-04-13 02:02:59.999,57709.58426,533,21.399,12725.32655,0
23163,2025-04-13 02:03:00,594.45,594.63,594.07,594.63,85.536,2025-04-13 02:03:59.999,50831.44923,605,59.751,35508.8162,0
23164,2025-04-13 02:04:00,594.62,594.79,594.6,594.78,39.153,2025-04-13 02:04:59.999,23283.29038,266,28.041,16674.64431,0
23165,2025-04-13 02:05:00,594.79,595.2,594.79,595.11,62.0,2025-04-13 02:05:59.999,36895.9648,444,56.142,33409.62034,0
23166,2025-04-13 02:06:00,595.11,595.11,594.7,594.7,64.444,2025-04-13 02:06:59.999,38340.18895,369,9.103,5415.6922,0
23167,2025-04-13 02:07:00,594.71,594.8,594.6,594.76,42.401,2025-04-13 02:07:59.999,25215.44468,357,31.306,18617.16287,0
23168,2025-04-13 02:08:00,594.75,594.76,594.46,594.46,39.259,2025-04-13 02:08:59.999,23345.77575,401,10.082,5995.80407,0
23169,2025-04-13 02:09:00,594.45,594.45,594.3,594.3,68.68,2025-04-13 02:09:59.999,40824.56553,222,36.363,21615.12333,0
23170,2025-04-13 02:10:00,594.31,594.31,594.2,594.3,51.76,2025-04-13 02:10:59.999,30760.08145,285,19.401,11529.45097,0
23171,2025-04-13 02:11:00,594.3,594.31,594.0,594.02,75.257,2025-04-13 02:11:59.999,44717.13717,278,5.608,3331.99002,0
23172,2025-04-13 02:12:00,594.02,594.06,594.01,594.05,17.525,2025-04-13 02:12:59.999,10410.3243,126,13.028,7738.99049,0
23173,2025-04-13 02:13:00,594.06,594.18,594.06,594.11,28.113,2025-04-13 02:13:59.999,16703.18504,259,10.806,6420.05332,0
23174,2025-04-13 02:14:00,594.11,594.2,594.11,594.12,27.024,2025-04-13 02:14:59.999,16056.95008,301,7.98,4741.39157,0
23175,2025-04-13 02:15:00,594.11,594.5,594.07,594.49,75.416,2025-04-13 02:15:59.999,44822.61175,193,69.943,41570.1793,0
23176,2025-04-13 02:16:00,594.5,594.65,594.33,594.33,34.456,2025-04-13 02:16:59.999,20485.39203,327,7.537,4481.206,0
23177,2025-04-13 02:17:00,594.34,594.34,593.46,593.47,63.317,2025-04-13 02:17:59.999,37602.40681,656,7.762,4609.76335,0
23178,2025-04-13 02:18:00,593.47,593.73,593.33,593.72,118.327,2025-04-13 02:18:59.999,70226.4526,594,48.356,28700.22347,0
23179,2025-04-13 02:19:00,593.73,594.27,593.73,594.26,74.214,2025-04-13 02:19:59.999,44079.78894,252,54.652,32461.93376,0
23180,2025-04-13 02:20:00,594.26,594.4,594.11,594.39,46.83,2025-04-13 02:20:59.999,27828.16464,304,18.343,10900.18539,0
23181,2025-04-13 02:21:00,594.4,594.4,594.0,594.01,18.662,2025-04-13 02:21:59.999,11088.37984,315,4.163,2474.09577,0
23182,2025-04-13 02:22:00,594.0,594.01,593.94,593.94,22.851,2025-04-13 02:22:59.999,13572.60812,147,4.644,2758.3506,0
23183,2025-04-13 02:23:00,593.94,594.0,593.84,593.99,33.549,2025-04-13 02:23:59.999,19925.76259,197,21.799,12947.10938,0
23184,2025-04-13 02:24:00,594.0,594.2,593.91,594.05,30.89,2025-04-13 02:24:59.999,18349.97155,308,21.132,12553.50629,0
23185,2025-04-13 02:25:00,594.05,594.2,593.75,593.75,136.342,2025-04-13 02:25:59.999,80989.25805,479,62.864,37339.72755,0
23186,2025-04-13 02:26:00,593.74,593.97,593.7,593.96,29.873,2025-04-13 02:26:59.999,17739.09083,203,20.914,12419.71556,0
23187,2025-04-13 02:27:00,593.97,594.1,593.86,593.89,28.336,2025-04-13 02:27:59.999,16830.65232,330,19.565,11620.89199,0
23188,2025-04-13 02:28:00,593.89,594.0,593.29,593.49,136.323,2025-04-13 02:28:59.999,80918.98441,654,51.903,30808.12465,0
23189,2025-04-13 02:29:00,593.5,593.5,593.13,593.33,155.502,2025-04-13 02:29:59.999,92246.3121,611,31.148,18478.12889,0
23190,2025-04-13 02:30:00,593.33,593.8,593.21,593.8,110.382,2025-04-13 02:30:59.999,65501.15305,405,57.657,34217.94186,0
23191,2025-04-13 02:31:00,593.8,593.89,593.45,593.78,54.63,2025-04-13 02:31:59.999,32431.66876,499,31.506,18702.07236,0
23192,2025-04-13 02:32:00,593.79,593.79,593.67,593.73,31.603,2025-04-13 02:32:59.999,18763.28637,217,23.944,14215.9416,0
23193,2025-04-13 02:33:00,593.74,594.46,593.73,594.44,56.683,2025-04-13 02:33:59.999,33681.89793,301,52.637,31277.65079,0
23194,2025-04-13 02:34:00,594.44,594.44,594.02,594.02,36.457,2025-04-13 02:34:59.999,21668.07127,463,8.832,5249.58525,0
23195,2025-04-13 02:35:00,594.03,594.38,594.0,594.37,50.902,2025-04-13 02:35:59.999,30244.48786,300,36.011,21396.76987,0
23196,2025-04-13 02:36:00,594.38,594.55,594.15,594.25,73.836,2025-04-13 02:36:59.999,43881.86979,596,38.623,22953.39289,0
23197,2025-04-13 02:37:00,594.25,594.38,594.1,594.3,58.717,2025-04-13 02:37:59.999,34894.55432,441,24.763,14715.25538,0
23198,2025-04-13 02:38:00,594.3,594.3,594.02,594.28,42.935,2025-04-13 02:38:59.999,25511.10343,485,19.117,11358.65555,0
23199,2025-04-13 02:39:00,594.29,594.29,594.0,594.2,59.743,2025-04-13 02:39:59.999,35499.1093,294,12.347,7335.44815,0
23200,2025-04-13 02:40:00,594.19,594.3,594.1,594.14,95.9,2025-04-13 02:40:59.999,56985.43015,369,21.054,12509.86472,0
23201,2025-04-13 02:41:00,594.14,594.8,594.13,594.63,70.723,2025-04-13 02:41:59.999,42044.37989,337,47.524,28250.47632,0
23202,2025-04-13 02:42:00,594.63,594.64,594.36,594.36,64.35,2025-04-13 02:42:59.999,38254.93188,357,45.635,27128.77894,0
23203,2025-04-13 02:43:00,594.36,594.59,594.3,594.59,19.053,2025-04-13 02:43:59.999,11325.34289,252,12.564,7468.40928,0
23204,2025-04-13 02:44:00,594.59,594.8,594.59,594.6,99.462,2025-04-13 02:44:59.999,59146.26787,375,89.263,53080.97311,0
23205,2025-04-13 02:45:00,594.6,594.6,594.46,594.47,21.162,2025-04-13 02:45:59.999,12581.41863,283,6.352,3776.31611,0
23206,2025-04-13 02:46:00,594.46,594.58,594.4,594.4,34.522,2025-04-13 02:46:59.999,20523.17592,403,8.524,5067.34429,0
23207,2025-04-13 02:47:00,594.41,594.59,594.32,594.58,79.606,2025-04-13 02:47:59.999,47328.09866,337,14.189,8435.38675,0
23208,2025-04-13 02:48:00,594.58,594.58,594.15,594.15,51.166,2025-04-13 02:48:59.999,30414.54516,546,7.856,4669.24522,0
23209,2025-04-13 02:49:00,594.15,594.45,594.15,594.45,15.007,2025-04-13 02:49:59.999,8918.88601,345,12.094,7187.63951,0
23210,2025-04-13 02:50:00,594.44,594.58,594.3,594.57,67.104,2025-04-13 02:50:59.999,39883.68599,376,60.038,35683.50552,0
23211,2025-04-13 02:51:00,594.58,594.8,594.5,594.51,38.213,2025-04-13 02:51:59.999,22723.3053,402,19.927,11849.45102,0
23212,2025-04-13 02:52:00,594.51,594.7,594.5,594.69,15.782,2025-04-13 02:52:59.999,9383.56311,219,11.375,6763.07038,0
23213,2025-04-13 02:53:00,594.69,594.69,594.63,594.63,18.647,2025-04-13 02:53:59.999,11088.42588,113,9.844,5853.82371,0
23214,2025-04-13 02:54:00,594.63,594.64,594.55,594.62,40.052,2025-04-13 02:54:59.999,23815.09458,294,10.142,6030.28831,0
23215,2025-04-13 02:55:00,594.63,594.71,594.62,594.71,36.661,2025-04-13 02:55:59.999,21801.35894,269,29.662,17639.26444,0
23216,2025-04-13 02:56:00,594.72,595.07,594.7,595.04,60.147,2025-04-13 02:56:59.999,35781.72157,423,48.095,28612.07866,0
23217,2025-04-13 02:57:00,595.04,595.06,595.0,595.01,19.13,2025-04-13 02:57:59.999,11382.91589,156,10.395,6185.34088,0
23218,2025-04-13 02:58:00,595.01,595.33,595.0,595.33,66.395,2025-04-13 02:58:59.999,39514.78808,363,57.589,34273.91124,0
23219,2025-04-13 02:59:00,595.33,595.33,595.0,595.01,32.034,2025-04-13 02:59:59.999,19064.77957,365,3.242,1929.75861,0
23220,2025-04-13 03:00:00,595.0,595.1,594.85,595.07,48.658,2025-04-13 03:00:59.999,28951.23135,616,20.99,12488.17072,0
23221,2025-04-13 03:01:00,595.07,595.17,594.98,595.1,36.527,2025-04-13 03:01:59.999,21737.60114,335,23.901,14223.8036,0
23222,2025-04-13 03:02:00,595.11,595.3,595.02,595.02,103.75,2025-04-13 03:02:59.999,61752.30343,441,78.104,46487.9992,0
23223,2025-04-13 03:03:00,595.02,595.1,595.0,595.01,58.747,2025-04-13 03:03:59.999,34957.10772,303,39.752,23653.98793,0
23224,2025-04-13 03:04:00,595.01,595.01,594.63,594.64,59.596,2025-04-13 03:04:59.999,35450.36549,369,34.958,20793.8128,0
23225,2025-04-13 03:05:00,594.63,594.67,594.63,594.67,37.123,2025-04-13 03:05:59.999,22075.1416,197,30.225,17973.26588,0
23226,2025-04-13 03:06:00,594.66,595.0,594.66,595.0,62.223,2025-04-13 03:06:59.999,37005.04838,363,59.798,35562.78505,0
23227,2025-04-13 03:07:00,595.0,595.06,594.93,595.05,56.167,2025-04-13 03:07:59.999,33420.24889,429,43.76,26037.7957,0
23228,2025-04-13 03:08:00,595.05,595.06,594.41,594.41,97.489,2025-04-13 03:08:59.999,57979.9052,601,10.291,6118.22917,0
23229,2025-04-13 03:09:00,594.41,594.49,594.32,594.41,34.251,2025-04-13 03:09:59.999,20359.86221,373,12.931,7686.16926,0
23230,2025-04-13 03:10:00,594.41,594.63,594.4,594.63,22.022,2025-04-13 03:10:59.999,13092.12402,250,19.171,11397.29498,0
23231,2025-04-13 03:11:00,594.63,594.67,594.62,594.63,30.203,2025-04-13 03:11:59.999,17960.21976,174,3.741,2224.64257,0
23232,2025-04-13 03:12:00,594.63,594.63,594.45,594.46,52.564,2025-04-13 03:12:59.999,31251.24875,233,22.796,13553.22739,0
23233,2025-04-13 03:13:00,594.46,594.64,594.45,594.51,57.827,2025-04-13 03:13:59.999,34380.51338,298,33.637,19996.73188,0
23234,2025-04-13 03:14:00,594.5,594.7,594.48,594.7,39.447,2025-04-13 03:14:59.999,23454.24554,356,33.264,19778.06453,0
23235,2025-04-13 03:15:00,594.7,594.7,594.4,594.41,36.416,2025-04-13 03:15:59.999,21650.24964,329,14.585,8670.4267,0
23236,2025-04-13 03:16:00,594.41,594.7,594.4,594.69,25.757,2025-04-13 03:16:59.999,15314.39169,275,20.122,11963.8469,0
23237,2025-04-13 03:17:00,594.69,595.0,594.68,594.95,93.738,2025-04-13 03:17:59.999,55757.91222,501,72.217,42956.12901,0
23238,2025-04-13 03:18:00,594.94,594.94,594.72,594.72,69.672,2025-04-13 03:18:59.999,41441.23739,351,15.414,9168.23926,0
23239,2025-04-13 03:19:00,594.73,594.88,594.53,594.87,323.41,2025-04-13 03:19:59.999,192311.55608,624,204.233,121441.52773,0
23240,2025-04-13 03:20:00,594.88,595.08,594.86,594.94,77.283,2025-04-13 03:20:59.999,45981.34022,457,38.391,22840.92322,0
23241,2025-04-13 03:21:00,594.94,594.94,594.5,594.62,76.295,2025-04-13 03:21:59.999,45367.88139,399,26.524,15770.43683,0
23242,2025-04-13 03:22:00,594.63,594.89,594.62,594.89,75.696,2025-04-13 03:22:59.999,45022.82728,417,63.583,37818.08352,0
23243,2025-04-13 03:23:00,594.9,594.9,594.7,594.71,31.565,2025-04-13 03:23:59.999,18774.45114,232,6.436,3827.6205,0
23244,2025-04-13 03:24:00,594.7,594.85,594.7,594.85,33.52,2025-04-13 03:24:59.999,19937.42016,270,30.075,17888.38476,0
23245,2025-04-13 03:25:00,594.84,594.91,594.79,594.8,107.279,2025-04-13 03:25:59.999,63816.87978,302,35.442,21083.1502,0
23246,2025-04-13 03:26:00,594.79,594.8,594.59,594.6,31.854,2025-04-13 03:26:59.999,18942.57522,239,5.014,2982.0017,0
23247,2025-04-13 03:27:00,594.6,594.7,594.51,594.69,53.47,2025-04-13 03:27:59.999,31794.55922,467,40.424,24037.05893,0
23248,2025-04-13 03:28:00,594.7,594.7,594.42,594.48,30.952,2025-04-13 03:28:59.999,18402.07644,466,12.594,7486.6054,0
23249,2025-04-13 03:29:00,594.48,594.48,594.33,594.33,29.719,2025-04-13 03:29:59.999,17664.12514,261,11.32,6728.0056,0
23250,2025-04-13 03:30:00,594.34,594.48,594.33,594.47,23.099,2025-04-13 03:30:59.999,13730.6587,284,17.352,10314.25837,0
23251,2025-04-13 03:31:00,594.48,594.5,594.35,594.5,29.435,2025-04-13 03:31:59.999,17496.817,337,11.902,7074.83884,0
23252,2025-04-13 03:32:00,594.5,594.67,594.49,594.67,30.551,2025-04-13 03:32:59.999,18164.6174,263,17.854,10615.10235,0
23253,2025-04-13 03:33:00,594.67,595.0,594.61,594.92,56.454,2025-04-13 03:33:59.999,33581.64169,522,34.073,20268.79516,0
23254,2025-04-13 03:34:00,594.91,595.2,594.91,595.2,25.561,2025-04-13 03:34:59.999,15210.59966,261,21.307,12678.77678,0
23255,2025-04-13 03:35:00,595.2,595.46,595.19,595.29,166.507,2025-04-13 03:35:59.999,99122.28106,609,116.493,69347.44911,0
23256,2025-04-13 03:36:00,595.28,595.58,595.28,595.58,26.587,2025-04-13 03:36:59.999,15830.75515,388,24.66,14683.33635,0
23257,2025-04-13 03:37:00,595.59,595.7,595.59,595.7,25.254,2025-04-13 03:37:59.999,15041.38367,206,14.265,8496.39142,0
23258,2025-04-13 03:38:00,595.69,595.72,595.69,595.71,39.555,2025-04-13 03:38:59.999,23563.18534,155,16.269,9691.546,0
23259,2025-04-13 03:39:00,595.71,595.76,595.57,595.58,62.848,2025-04-13 03:39:59.999,37434.97542,332,10.709,6379.05517,0
23260,2025-04-13 03:40:00,595.58,595.9,595.57,595.9,69.465,2025-04-13 03:40:59.999,41379.16688,463,68.307,40689.3379,0
23261,2025-04-13 03:41:00,595.9,595.9,595.81,595.88,18.054,2025-04-13 03:41:59.999,10757.31342,249,8.791,5237.8953,0
23262,2025-04-13 03:42:00,595.87,595.91,595.87,595.9,42.891,2025-04-13 03:42:59.999,25558.32151,175,13.094,7802.70153,0
23263,2025-04-13 03:43:00,595.9,595.91,595.54,595.66,93.072,2025-04-13 03:43:59.999,55449.82357,496,32.747,19504.78374,0
23264,2025-04-13 03:44:00,595.65,595.66,595.44,595.65,59.446,2025-04-13 03:44:59.999,35399.22129,400,46.344,27596.16923,0
23265,2025-04-13 03:45:00,595.65,595.8,595.65,595.72,22.34,2025-04-13 03:45:59.999,13308.36426,237,15.242,9079.72999,0
23266,2025-04-13 03:46:00,595.72,595.9,595.64,595.89,15.62,2025-04-13 03:46:59.999,9305.61453,240,9.919,5909.03846,0
23267,2025-04-13 03:47:00,595.9,595.93,595.89,595.93,10.689,2025-04-13 03:47:59.999,6369.67919,114,6.706,3996.20936,0
23268,2025-04-13 03:48:00,595.93,595.94,595.75,595.76,23.305,2025-04-13 03:48:59.999,13886.71141,265,5.164,3077.17796,0
23269,2025-04-13 03:49:00,595.76,595.77,595.64,595.77,42.479,2025-04-13 03:49:59.999,25303.87572,341,32.46,19335.29658,0
23270,2025-04-13 03:50:00,595.77,595.8,595.47,595.48,167.061,2025-04-13 03:50:59.999,99502.32253,713,17.798,10601.19346,0
23271,2025-04-13 03:51:00,595.48,596.28,595.44,596.01,359.413,2025-04-13 03:51:59.999,214186.33645,802,300.917,179328.66515,0
23272,2025-04-13 03:52:00,596.02,596.24,596.0,596.02,65.472,2025-04-13 03:52:59.999,39028.38879,518,39.432,23505.47792,0
23273,2025-04-13 03:53:00,596.03,596.2,596.01,596.02,44.832,2025-04-13 03:53:59.999,26725.05847,374,13.762,8203.053,0
23274,2025-04-13 03:54:00,596.02,596.03,595.97,595.98,89.791,2025-04-13 03:54:59.999,53515.27024,199,34.727,20697.50079,0
23275,2025-04-13 03:55:00,595.98,596.06,595.77,596.05,252.645,2025-04-13 03:55:59.999,150546.32349,548,144.152,85894.22362,0
23276,2025-04-13 03:56:00,596.06,596.28,596.05,596.13,88.555,2025-04-13 03:56:59.999,52792.70845,539,58.571,34917.12131,0
23277,2025-04-13 03:57:00,596.12,596.34,596.12,596.34,54.885,2025-04-13 03:57:59.999,32722.42138,272,41.913,24988.15536,0
23278,2025-04-13 03:58:00,596.34,596.34,596.33,596.33,51.366,2025-04-13 03:58:59.999,30631.25178,172,16.5,9839.61,0
23279,2025-04-13 03:59:00,596.34,596.34,595.9,595.9,291.387,2025-04-13 03:59:59.999,173700.76472,414,11.287,6729.99895,0
23280,2025-04-13 04:00:00,595.9,595.93,595.26,595.4,390.697,2025-04-13 04:00:59.999,232706.10038,945,49.381,29400.89052,0
23281,2025-04-13 04:01:00,595.39,595.5,595.08,595.08,54.505,2025-04-13 04:01:59.999,32450.79131,535,27.686,16483.17427,0
23282,2025-04-13 04:02:00,595.08,595.14,594.95,594.98,60.207,2025-04-13 04:02:59.999,35824.66592,364,24.42,14531.13932,0
23283,2025-04-13 04:03:00,594.99,595.23,594.98,595.23,289.854,2025-04-13 04:03:59.999,172492.59784,474,276.905,164786.34812,0
23284,2025-04-13 04:04:00,595.23,595.32,595.21,595.32,254.628,2025-04-13 04:04:59.999,151566.42549,271,202.8,120717.56372,0
23285,2025-04-13 04:05:00,595.31,595.77,595.31,595.76,513.373,2025-04-13 04:05:59.999,305724.04049,649,448.815,267277.00546,0
23286,2025-04-13 04:06:00,595.76,595.76,595.4,595.41,124.991,2025-04-13 04:06:59.999,74458.45169,489,15.142,9018.65063,0
23287,2025-04-13 04:07:00,595.41,595.41,595.21,595.22,20.003,2025-04-13 04:07:59.999,11907.25297,379,8.446,5027.68813,0
23288,2025-04-13 04:08:00,595.22,595.22,595.01,595.1,51.009,2025-04-13 04:08:59.999,30357.59963,311,12.93,7694.46615,0
23289,2025-04-13 04:09:00,595.1,595.11,594.73,594.73,88.579,2025-04-13 04:09:59.999,52698.69485,465,41.623,24762.80437,0
23290,2025-04-13 04:10:00,594.74,594.74,594.3,594.37,89.959,2025-04-13 04:10:59.999,53479.98424,629,13.191,7840.60037,0
23291,2025-04-13 04:11:00,594.38,594.38,594.0,594.06,70.085,2025-04-13 04:11:59.999,41643.13233,494,33.033,19627.05854,0
23292,2025-04-13 04:12:00,594.05,594.06,594.0,594.02,115.412,2025-04-13 04:12:59.999,68557.81033,278,27.319,16228.1287,0
23293,2025-04-13 04:13:00,594.03,594.11,594.02,594.1,30.34,2025-04-13 04:13:59.999,18024.24982,221,22.969,13645.33176,0
23294,2025-04-13 04:14:00,594.11,594.13,594.1,594.11,20.239,2025-04-13 04:14:59.999,12024.32044,164,6.696,3978.21812,0
23295,2025-04-13 04:15:00,594.11,594.11,593.68,593.69,286.073,2025-04-13 04:15:59.999,169921.78124,538,6.249,3711.02697,0
23296,2025-04-13 04:16:00,593.68,593.73,593.4,593.41,93.161,2025-04-13 04:16:59.999,55297.11005,718,57.468,34110.62978,0
23297,2025-04-13 04:17:00,593.4,593.47,592.85,593.46,235.339,2025-04-13 04:17:59.999,139581.13188,1128,73.258,43445.45847,0
23298,2025-04-13 04:18:00,593.47,593.47,593.16,593.37,73.319,2025-04-13 04:18:59.999,43500.14316,542,34.537,20488.76801,0
23299,2025-04-13 04:19:00,593.38,593.5,593.38,593.5,23.741,2025-04-13 04:19:59.999,14089.13261,211,21.18,12569.20761,0
23300,2025-04-13 04:20:00,593.49,593.78,593.44,593.78,32.589,2025-04-13 04:20:59.999,19342.85021,317,10.2,6054.29226,0
23301,2025-04-13 04:21:00,593.78,594.11,593.78,594.11,57.32,2025-04-13 04:21:59.999,34049.79124,400,47.322,28110.9839,0
23302,2025-04-13 04:22:00,594.11,594.14,594.02,594.02,20.28,2025-04-13 04:22:59.999,12047.78944,224,5.273,3132.71419,0
23303,2025-04-13 04:23:00,594.03,594.16,594.02,594.16,36.66,2025-04-13 04:23:59.999,21780.82257,235,30.038,17846.44221,0
23304,2025-04-13 04:24:00,594.16,594.25,594.16,594.2,31.733,2025-04-13 04:24:59.999,18856.17443,316,11.392,6769.12153,0
23305,2025-04-13 04:25:00,594.21,594.26,594.2,594.25,7.565,2025-04-13 04:25:59.999,4495.28646,130,5.746,3414.43361,0
23306,2025-04-13 04:26:00,594.25,594.4,594.12,594.12,311.035,2025-04-13 04:26:59.999,184835.44044,470,295.981,175889.63771,0
23307,2025-04-13 04:27:00,594.12,594.16,594.1,594.11,54.734,2025-04-13 04:27:59.999,32518.8691,205,33.259,19759.8785,0
23308,2025-04-13 04:28:00,594.11,594.11,594.1,594.11,4.723,2025-04-13 04:28:59.999,2805.96217,79,2.787,1655.78457,0
23309,2025-04-13 04:29:00,594.1,594.26,594.1,594.26,25.747,2025-04-13 04:29:59.999,15297.79561,219,23.678,14068.35926,0
23310,2025-04-13 04:30:00,594.26,594.36,594.0,594.08,90.392,2025-04-13 04:30:59.999,53704.86067,596,14.527,8630.98043,0
23311,2025-04-13 04:31:00,594.08,594.26,593.98,593.99,86.091,2025-04-13 04:31:59.999,51145.03731,502,44.671,26537.77364,0
23312,2025-04-13 04:32:00,593.99,593.99,593.83,593.84,14.426,2025-04-13 04:32:59.999,8567.66517,221,6.024,3577.72478,0
23313,2025-04-13 04:33:00,593.83,593.84,593.04,593.3,366.663,2025-04-13 04:33:59.999,217582.23186,1195,95.672,56756.0353,0
23314,2025-04-13 04:34:00,593.3,593.46,593.2,593.46,38.129,2025-04-13 04:34:59.999,22622.58316,382,30.23,17936.19334,0
23315,2025-04-13 04:35:00,593.46,593.69,593.4,593.69,51.843,2025-04-13 04:35:59.999,30768.91739,391,20.798,12343.85843,0
23316,2025-04-13 04:36:00,593.68,593.69,593.48,593.49,39.312,2025-04-13 04:36:59.999,23334.10915,386,5.849,3471.57233,0
23317,2025-04-13 04:37:00,593.5,593.78,593.45,593.78,20.672,2025-04-13 04:37:59.999,12271.31397,464,16.561,9830.7376,0
23318,2025-04-13 04:38:00,593.78,593.8,593.54,593.55,37.315,2025-04-13 04:38:59.999,22152.42464,367,14.038,8334.35166,0
23319,2025-04-13 04:39:00,593.55,593.6,593.13,593.35,87.653,2025-04-13 04:39:59.999,52012.10375,544,23.772,14103.84347,0
23320,2025-04-13 04:40:00,593.35,593.35,593.1,593.28,56.041,2025-04-13 04:40:59.999,33241.39438,349,23.741,14082.84718,0
23321,2025-04-13 04:41:00,593.29,593.4,593.13,593.3,66.753,2025-04-13 04:41:59.999,39599.86876,333,12.704,7537.1385,0
23322,2025-04-13 04:42:00,593.3,593.36,593.05,593.36,32.178,2025-04-13 04:42:59.999,19087.21342,299,16.206,9612.24261,0
23323,2025-04-13 04:43:00,593.35,593.5,593.35,593.41,26.023,2025-04-13 04:43:59.999,15443.07252,179,11.542,6849.52346,0
23324,2025-04-13 04:44:00,593.41,593.41,593.2,593.31,81.982,2025-04-13 04:44:59.999,48642.85621,300,18.308,10861.69708,0
23325,2025-04-13 04:45:00,593.32,593.76,593.22,593.65,148.861,2025-04-13 04:45:59.999,88370.16729,306,17.583,10436.01242,0
23326,2025-04-13 04:46:00,593.66,593.66,593.04,593.14,1026.805,2025-04-13 04:46:59.999,609187.06284,1055,227.114,134713.02333,0
23327,2025-04-13 04:47:00,593.14,593.14,592.9,592.91,82.337,2025-04-13 04:47:59.999,48830.84948,296,4.561,2704.75165,0
23328,2025-04-13 04:48:00,592.91,593.24,592.9,593.23,82.325,2025-04-13 04:48:59.999,48829.97875,378,79.703,47274.92781,0
23329,2025-04-13 04:49:00,593.23,593.23,593.09,593.11,180.938,2025-04-13 04:49:59.999,107320.76331,343,114.94,68171.56523,0
23330,2025-04-13 04:50:00,593.11,593.28,593.08,593.28,219.47,2025-04-13 04:50:59.999,130175.85439,452,176.124,104466.4422,0
23331,2025-04-13 04:51:00,593.27,593.28,593.11,593.19,258.147,2025-04-13 04:51:59.999,153135.61505,528,145.528,86323.66337,0
23332,2025-04-13 04:52:00,593.2,593.28,592.4,592.4,639.117,2025-04-13 04:52:59.999,378961.30059,1337,116.191,68910.21547,0
23333,2025-04-13 04:53:00,592.41,592.58,592.13,592.37,142.581,2025-04-13 04:53:59.999,84451.81922,998,57.415,34007.42228,0
23334,2025-04-13 04:54:00,592.37,592.53,592.2,592.53,65.263,2025-04-13 04:54:59.999,38657.64195,471,40.933,24246.45364,0
23335,2025-04-13 04:55:00,592.53,592.53,591.92,591.99,185.569,2025-04-13 04:55:59.999,109874.05647,981,28.002,16579.32777,0
23336,2025-04-13 04:56:00,591.99,592.08,591.78,591.9,88.744,2025-04-13 04:56:59.999,52531.28819,479,25.708,15218.0646,0
23337,2025-04-13 04:57:00,591.9,591.92,591.51,591.6,93.529,2025-04-13 04:57:59.999,55337.81545,699,32.387,19161.40557,0
23338,2025-04-13 04:58:00,591.61,592.06,591.61,591.99,103.348,2025-04-13 04:58:59.999,61163.08965,541,59.304,35094.60613,0
23339,2025-04-13 04:59:00,592.0,592.3,591.99,592.3,31.412,2025-04-13 04:59:59.999,18599.80586,188,26.703,15811.1321,0
23340,2025-04-13 05:00:00,592.29,592.55,592.29,592.4,48.393,2025-04-13 05:00:59.999,28668.66816,454,31.273,18526.23925,0
23341,2025-04-13 05:01:00,592.4,592.41,592.34,592.34,28.095,2025-04-13 05:01:59.999,16643.58664,163,12.347,7314.48627,0
23342,2025-04-13 05:02:00,592.34,592.5,592.1,592.43,69.22,2025-04-13 05:02:59.999,40998.08736,538,38.854,23012.62604,0
23343,2025-04-13 05:03:00,592.42,592.74,592.42,592.73,147.298,2025-04-13 05:03:59.999,87267.99625,383,144.677,85714.99602,0
23344,2025-04-13 05:04:00,592.73,592.74,592.5,592.58,56.125,2025-04-13 05:04:59.999,33262.28768,308,25.93,15367.19452,0
23345,2025-04-13 05:05:00,592.59,592.86,592.49,592.49,44.293,2025-04-13 05:05:59.999,26255.27014,423,29.268,17349.89121,0
23346,2025-04-13 05:06:00,592.49,592.54,592.36,592.54,36.404,2025-04-13 05:06:59.999,21567.86638,324,24.391,14450.14542,0
23347,2025-04-13 05:07:00,592.53,592.86,592.33,592.85,89.914,2025-04-13 05:07:59.999,53285.36798,451,63.582,37682.93696,0
23348,2025-04-13 05:08:00,592.85,593.0,592.55,592.56,69.278,2025-04-13 05:08:59.999,41071.89777,509,17.445,10342.6391,0
23349,2025-04-13 05:09:00,592.55,592.56,591.92,591.94,78.119,2025-04-13 05:09:59.999,46256.93667,749,29.489,17457.2955,0
23350,2025-04-13 05:10:00,591.93,592.18,591.91,592.17,69.885,2025-04-13 05:10:59.999,41370.91825,472,49.282,29174.23931,0
23351,2025-04-13 05:11:00,592.18,592.19,591.86,591.95,75.382,2025-04-13 05:11:59.999,44626.30001,629,35.102,20781.8229,0
23352,2025-04-13 05:12:00,591.95,591.95,591.04,591.17,208.06,2025-04-13 05:12:59.999,123040.41723,1074,34.192,20217.47323,0
23353,2025-04-13 05:13:00,591.16,591.48,590.9,590.99,258.826,2025-04-13 05:13:59.999,153030.58259,939,117.745,69622.95463,0
23354,2025-04-13 05:14:00,590.99,591.13,590.91,591.1,247.187,2025-04-13 05:14:59.999,146103.13411,743,200.041,118237.30844,0
23355,2025-04-13 05:15:00,591.1,591.5,591.1,591.41,170.68,2025-04-13 05:15:59.999,100928.24221,1607,98.804,58427.95214,0
23356,2025-04-13 05:16:00,591.41,592.07,591.4,592.01,95.329,2025-04-13 05:16:59.999,56423.78436,870,83.632,49501.60801,0
23357,2025-04-13 05:17:00,592.0,592.45,592.0,592.41,94.204,2025-04-13 05:17:59.999,55788.52829,560,72.731,43071.64579,0
23358,2025-04-13 05:18:00,592.41,592.53,592.4,592.53,71.782,2025-04-13 05:18:59.999,42527.17711,420,61.026,36154.8747,0
23359,2025-04-13 05:19:00,592.53,592.53,592.4,592.49,74.16,2025-04-13 05:19:59.999,43934.50367,326,55.802,33058.53898,0
23360,2025-04-13 05:20:00,592.5,592.64,592.43,592.6,118.457,2025-04-13 05:20:59.999,70192.39957,507,81.253,48148.22962,0
23361,2025-04-13 05:21:00,592.6,592.71,592.41,592.7,88.806,2025-04-13 05:21:59.999,52625.82245,497,31.821,18855.54507,0
23362,2025-04-13 05:22:00,592.71,592.77,592.42,592.77,91.566,2025-04-13 05:22:59.999,54262.09448,731,62.302,36919.44042,0
23363,2025-04-13 05:23:00,592.77,592.8,592.57,592.58,33.15,2025-04-13 05:23:59.999,19648.09287,528,8.505,5041.06212,0
23364,2025-04-13 05:24:00,592.57,592.7,592.51,592.56,59.305,2025-04-13 05:24:59.999,35144.1894,363,42.675,25289.44537,0
23365,2025-04-13 05:25:00,592.55,592.59,592.42,592.43,23.409,2025-04-13 05:25:59.999,13870.72049,281,3.933,2330.52404,0
23366,2025-04-13 05:26:00,592.43,592.66,592.43,592.66,51.651,2025-04-13 05:26:59.999,30604.07289,293,36.22,21460.15172,0
23367,2025-04-13 05:27:00,592.66,592.7,592.65,592.7,11.256,2025-04-13 05:27:59.999,6671.14768,145,8.912,5281.9546,0
23368,2025-04-13 05:28:00,592.7,592.8,592.69,592.79,74.449,2025-04-13 05:28:59.999,44128.04251,204,58.778,34839.76152,0
23369,2025-04-13 05:29:00,592.8,592.86,592.79,592.85,63.061,2025-04-13 05:29:59.999,37384.049,186,51.848,30736.99193,0
23370,2025-04-13 05:30:00,592.86,592.9,592.77,592.77,63.165,2025-04-13 05:30:59.999,37447.51712,382,14.671,8697.96703,0
23371,2025-04-13 05:31:00,592.78,593.45,592.77,593.45,99.577,2025-04-13 05:31:59.999,59060.18168,748,93.523,55469.16361,0
23372,2025-04-13 05:32:00,593.45,593.5,593.2,593.21,96.518,2025-04-13 05:32:59.999,57269.16988,441,39.339,23340.4666,0
23373,2025-04-13 05:33:00,593.21,593.21,592.71,592.8,57.12,2025-04-13 05:33:59.999,33865.82046,472,13.646,8088.88379,0
23374,2025-04-13 05:34:00,592.79,592.99,592.77,592.77,43.0,2025-04-13 05:34:59.999,25492.41402,333,11.856,7028.81519,0
23375,2025-04-13 05:35:00,592.78,592.87,592.7,592.76,58.873,2025-04-13 05:35:59.999,34897.42584,430,27.14,16087.03388,0
23376,2025-04-13 05:36:00,592.76,593.22,592.76,593.11,142.125,2025-04-13 05:36:59.999,84275.16423,442,119.766,71018.33336,0
23377,2025-04-13 05:37:00,593.11,593.17,592.86,592.86,25.937,2025-04-13 05:37:59.999,15380.44934,366,9.619,5704.4065,0
23378,2025-04-13 05:38:00,592.87,593.0,592.86,592.93,34.465,2025-04-13 05:38:59.999,20435.48454,293,14.771,8758.28075,0
23379,2025-04-13 05:39:00,592.94,592.94,592.79,592.9,51.857,2025-04-13 05:39:59.999,30742.25066,321,20.477,12139.37523,0
23380,2025-04-13 05:40:00,592.9,593.24,592.89,593.24,77.343,2025-04-13 05:40:59.999,45870.90606,536,62.893,37300.48079,0
23381,2025-04-13 05:41:00,593.24,593.29,593.1,593.11,32.76,2025-04-13 05:41:59.999,19432.67717,259,8.003,4746.89709,0
23382,2025-04-13 05:42:00,593.11,593.2,593.1,593.19,36.544,2025-04-13 05:42:59.999,21675.73398,298,26.17,15522.62172,0
23383,2025-04-13 05:43:00,593.2,593.45,593.19,593.44,19.395,2025-04-13 05:43:59.999,11507.44078,349,16.824,9982.14077,0
23384,2025-04-13 05:44:00,593.44,593.49,593.41,593.42,17.917,2025-04-13 05:44:59.999,10632.74395,194,11.17,6628.76265,0
23385,2025-04-13 05:45:00,593.42,593.42,593.31,593.32,36.018,2025-04-13 05:45:59.999,21372.22912,268,27.874,16540.04563,0
23386,2025-04-13 05:46:00,593.33,593.33,592.93,592.94,62.89,2025-04-13 05:46:59.999,37305.07689,425,16.859,9998.70208,0
23387,2025-04-13 05:47:00,592.94,592.95,592.6,592.82,186.368,2025-04-13 05:47:59.999,110474.23798,552,152.311,90284.39645,0
23388,2025-04-13 05:48:00,592.82,592.86,592.72,592.85,47.925,2025-04-13 05:48:59.999,28409.60619,372,24.381,14452.22274,0
23389,2025-04-13 05:49:00,592.86,592.86,592.6,592.61,61.618,2025-04-13 05:49:59.999,36522.96244,399,19.257,11414.94211,0
23390,2025-04-13 05:50:00,592.61,592.61,592.43,592.6,57.922,2025-04-13 05:50:59.999,34320.43392,367,33.144,19637.55717,0
23391,2025-04-13 05:51:00,592.6,592.6,592.44,592.44,30.225,2025-04-13 05:51:59.999,17909.70447,225,5.738,3400.05705,0
23392,2025-04-13 05:52:00,592.44,592.55,592.44,592.48,29.203,2025-04-13 05:52:59.999,17303.00225,280,17.115,10140.69525,0
23393,2025-04-13 05:53:00,592.48,592.49,592.43,592.43,17.42,2025-04-13 05:53:59.999,10320.55894,177,7.308,4329.84477,0
23394,2025-04-13 05:54:00,592.44,592.6,592.43,592.59,22.677,2025-04-13 05:54:59.999,13435.91892,282,18.317,10852.62674,0
23395,2025-04-13 05:55:00,592.59,592.69,592.59,592.69,18.346,2025-04-13 05:55:59.999,10872.90077,190,8.967,5314.23916,0
23396,2025-04-13 05:56:00,592.69,592.84,592.69,592.72,34.668,2025-04-13 05:56:59.999,20550.69427,297,10.953,6492.90462,0
23397,2025-04-13 05:57:00,592.72,592.73,592.66,592.7,54.598,2025-04-13 05:57:59.999,32360.11902,233,48.065,28488.16895,0
23398,2025-04-13 05:58:00,592.7,592.93,592.69,592.73,43.061,2025-04-13 05:58:59.999,25526.96323,336,30.909,18322.29959,0
23399,2025-04-13 05:59:00,592.73,592.83,592.72,592.82,11.374,2025-04-13 05:59:59.999,6742.04757,169,9.945,5894.94899,0
23400,2025-04-13 06:00:00,592.82,593.1,592.82,593.1,66.766,2025-04-13 06:00:59.999,39589.35137,580,49.918,29599.28952,0
23401,2025-04-13 06:01:00,593.1,593.1,593.01,593.08,85.148,2025-04-13 06:01:59.999,50496.61173,240,40.826,24211.16075,0
23402,2025-04-13 06:02:00,593.08,593.16,593.07,593.12,16.249,2025-04-13 06:02:59.999,9637.77737,186,9.911,5878.52414,0
23403,2025-04-13 06:03:00,593.11,593.12,592.75,593.02,89.812,2025-04-13 06:03:59.999,53258.49903,614,51.884,30767.21004,0
23404,2025-04-13 06:04:00,593.02,593.1,592.96,592.97,34.556,2025-04-13 06:04:59.999,20492.08929,212,26.708,15838.10759,0
23405,2025-04-13 06:05:00,592.96,593.1,592.96,593.1,24.667,2025-04-13 06:05:59.999,14627.74803,231,18.481,10959.27031,0
23406,2025-04-13 06:06:00,593.1,593.38,593.09,593.38,60.431,2025-04-13 06:06:59.999,35845.24809,392,50.895,30188.94304,0
23407,2025-04-13 06:07:00,593.38,593.6,593.37,593.6,40.781,2025-04-13 06:07:59.999,24203.7249,326,29.654,17599.11462,0
23408,2025-04-13 06:08:00,593.6,593.64,593.58,593.64,96.75,2025-04-13 06:08:59.999,57431.23139,250,28.553,16949.12976,0
23409,2025-04-13 06:09:00,593.64,593.66,593.63,593.66,28.594,2025-04-13 06:09:59.999,16974.67128,149,22.336,13259.6185,0
23410,2025-04-13 06:10:00,593.65,593.66,593.6,593.61,30.845,2025-04-13 06:10:59.999,18310.43538,201,12.049,7152.58452,0
23411,2025-04-13 06:11:00,593.61,593.61,593.6,593.61,17.018,2025-04-13 06:11:59.999,10102.0111,114,12.63,7497.2943,0
23412,2025-04-13 06:12:00,593.6,593.61,593.43,593.43,125.289,2025-04-13 06:12:59.999,74365.13035,520,32.475,19273.03257,0
23413,2025-04-13 06:13:00,593.44,593.44,593.33,593.42,52.245,2025-04-13 06:13:59.999,31001.36358,304,42.607,25282.36696,0
23414,2025-04-13 06:14:00,593.43,593.6,593.42,593.56,34.363,2025-04-13 06:14:59.999,20395.34562,231,24.168,14343.95842,0
23415,2025-04-13 06:15:00,593.56,593.74,593.56,593.74,32.153,2025-04-13 06:15:59.999,19087.58426,277,26.498,15730.397,0
23416,2025-04-13 06:16:00,593.73,593.74,593.1,593.1,73.61,2025-04-13 06:16:59.999,43677.13412,386,21.505,12758.07904,0
23417,2025-04-13 06:17:00,593.08,593.27,593.0,593.26,52.964,2025-04-13 06:17:59.999,31413.37072,403,35.714,21181.92927,0
23418,2025-04-13 06:18:00,593.27,593.39,593.2,593.2,40.56,2025-04-13 06:18:59.999,24064.89995,327,11.428,6780.56822,0
23419,2025-04-13 06:19:00,593.21,593.26,593.1,593.25,17.0,2025-04-13 06:19:59.999,10084.21053,315,11.936,7080.34223,0
23420,2025-04-13 06:20:00,593.26,593.28,593.25,593.28,18.967,2025-04-13 06:20:59.999,11252.49831,135,14.724,8735.26118,0
23421,2025-04-13 06:21:00,593.28,593.37,593.15,593.16,33.339,2025-04-13 06:21:59.999,19778.52568,330,9.759,5789.65776,0
23422,2025-04-13 06:22:00,593.16,593.39,593.15,593.25,40.741,2025-04-13 06:22:59.999,24169.70108,364,24.307,14419.05458,0
23423,2025-04-13 06:23:00,593.25,593.49,593.24,593.49,26.659,2025-04-13 06:23:59.999,15817.81208,278,23.265,13804.1481,0
23424,2025-04-13 06:24:00,593.49,593.49,593.43,593.43,47.167,2025-04-13 06:24:59.999,27992.4123,166,8.421,4997.74884,0
23425,2025-04-13 06:25:00,593.44,593.5,593.32,593.4,77.669,2025-04-13 06:25:59.999,46089.28789,424,18.944,11241.47332,0
23426,2025-04-13 06:26:00,593.4,593.44,593.25,593.43,60.235,2025-04-13 06:26:59.999,35736.05172,362,43.083,25560.30328,0
23427,2025-04-13 06:27:00,593.44,593.57,593.43,593.57,24.184,2025-04-13 06:27:59.999,14353.32558,183,21.176,12568.07843,0
23428,2025-04-13 06:28:00,593.57,593.57,593.3,593.45,79.257,2025-04-13 06:28:59.999,47034.53137,543,40.335,23934.98291,0
23429,2025-04-13 06:29:00,593.46,593.51,593.4,593.4,17.583,2025-04-13 06:29:59.999,10434.66344,206,8.43,5002.64545,0
23430,2025-04-13 06:30:00,593.41,593.69,593.4,593.69,26.425,2025-04-13 06:30:59.999,15684.97926,445,16.941,10055.04888,0
23431,2025-04-13 06:31:00,593.69,593.69,593.5,593.51,20.735,2025-04-13 06:31:59.999,12308.23057,228,7.793,4625.87981,0
23432,2025-04-13 06:32:00,593.51,593.8,593.5,593.79,33.472,2025-04-13 06:32:59.999,19870.79654,312,30.679,18212.80527,0
23433,2025-04-13 06:33:00,593.8,593.97,593.79,593.88,128.055,2025-04-13 06:33:59.999,76049.70138,448,99.688,59201.81446,0
23434,2025-04-13 06:34:00,593.88,593.94,593.87,593.94,42.935,2025-04-13 06:34:59.999,25499.64384,189,39.69,23572.35353,0
23435,2025-04-13 06:35:00,593.94,593.99,593.91,593.91,28.676,2025-04-13 06:35:59.999,17032.5189,209,22.361,13281.5585,0
23436,2025-04-13 06:36:00,593.92,593.92,593.8,593.8,28.971,2025-04-13 06:36:59.999,17203.92056,143,5.025,2984.25417,0
23437,2025-04-13 06:37:00,593.81,593.81,593.55,593.55,90.255,2025-04-13 06:37:59.999,53589.84058,327,13.131,7796.78705,0
23438,2025-04-13 06:38:00,593.56,593.6,593.41,593.6,164.346,2025-04-13 06:38:59.999,97537.0836,319,17.467,10367.0361,0
23439,2025-04-13 06:39:00,593.6,593.6,593.4,593.4,41.653,2025-04-13 06:39:59.999,24722.94719,292,6.493,3853.94139,0
23440,2025-04-13 06:40:00,593.4,593.57,593.27,593.56,126.285,2025-04-13 06:40:59.999,74937.97879,451,52.442,31121.95706,0
23441,2025-04-13 06:41:00,593.57,593.77,593.56,593.77,14.368,2025-04-13 06:41:59.999,8529.9949,262,9.8,5818.0964,0
23442,2025-04-13 06:42:00,593.77,593.83,593.57,593.58,47.607,2025-04-13 06:42:59.999,28267.30695,421,29.648,17604.40332,0
23443,2025-04-13 06:43:00,593.57,593.61,593.57,593.6,10.882,2025-04-13 06:43:59.999,6459.54622,191,6.166,3660.13907,0
23444,2025-04-13 06:44:00,593.61,593.61,593.6,593.6,25.997,2025-04-13 06:44:59.999,15431.91892,163,9.972,5919.47892,0
23445,2025-04-13 06:45:00,593.61,593.79,593.6,593.79,28.319,2025-04-13 06:45:59.999,16813.91947,236,20.218,12003.85294,0
23446,2025-04-13 06:46:00,593.78,593.95,593.7,593.95,72.552,2025-04-13 06:46:59.999,43078.97331,370,56.909,33790.05101,0
23447,2025-04-13 06:47:00,593.94,594.0,593.8,593.99,155.357,2025-04-13 06:47:59.999,92263.3476,410,143.129,85000.98156,0
23448,2025-04-13 06:48:00,593.99,594.1,593.7,593.75,408.988,2025-04-13 06:48:59.999,242935.12027,833,383.221,227630.68754,0
23449,2025-04-13 06:49:00,593.76,593.77,593.55,593.56,31.931,2025-04-13 06:49:59.999,18957.15286,286,13.905,8255.29889,0
23450,2025-04-13 06:50:00,593.56,593.56,593.55,593.56,26.775,2025-04-13 06:50:59.999,15892.53187,187,23.062,13688.68072,0
23451,2025-04-13 06:51:00,593.55,593.76,593.53,593.56,58.263,2025-04-13 06:51:59.999,34589.12194,466,40.349,23953.66341,0
23452,2025-04-13 06:52:00,593.56,593.64,593.5,593.53,40.289,2025-04-13 06:52:59.999,23914.15417,319,12.437,7382.32903,0
23453,2025-04-13 06:53:00,593.52,593.53,593.34,593.41,43.352,2025-04-13 06:53:59.999,25724.01785,248,34.305,20355.35153,0
23454,2025-04-13 06:54:00,593.4,593.41,593.4,593.41,6.804,2025-04-13 06:54:59.999,4037.5358,121,4.22,2504.1902,0
23455,2025-04-13 06:55:00,593.41,593.41,593.02,593.08,76.184,2025-04-13 06:55:59.999,45187.58638,478,47.397,28110.04812,0
23456,2025-04-13 06:56:00,593.08,593.16,593.07,593.11,22.064,2025-04-13 06:56:59.999,13086.97707,235,7.757,4600.82244,0
23457,2025-04-13 06:57:00,593.11,593.2,593.1,593.2,27.932,2025-04-13 06:57:59.999,16568.04395,191,21.756,12904.51044,0
23458,2025-04-13 06:58:00,593.19,593.2,593.01,593.01,41.733,2025-04-13 06:58:59.999,24752.68438,318,3.85,2283.4363,0
23459,2025-04-13 06:59:00,593.02,593.02,592.76,592.8,101.602,2025-04-13 06:59:59.999,60234.09408,340,12.029,7132.17188,0
23460,2025-04-13 07:00:00,592.8,593.1,592.79,593.1,36.946,2025-04-13 07:00:59.999,21908.46685,446,23.775,14097.80394,0
23461,2025-04-13 07:01:00,593.09,593.2,593.06,593.2,56.246,2025-04-13 07:01:59.999,33359.32132,279,27.831,16506.62648,0
23462,2025-04-13 07:02:00,593.2,593.39,593.2,593.39,29.553,2025-04-13 07:02:59.999,17534.16434,273,24.644,14621.60819,0
23463,2025-04-13 07:03:00,593.39,593.5,593.3,593.3,95.214,2025-04-13 07:03:59.999,56501.92422,458,36.486,21649.00758,0
23464,2025-04-13 07:04:00,593.3,593.56,593.3,593.56,44.221,2025-04-13 07:04:59.999,26239.43176,347,35.645,21150.11645,0
23465,2025-04-13 07:05:00,593.56,593.65,593.55,593.56,35.958,2025-04-13 07:05:59.999,21345.81726,329,9.116,5411.46454,0
23466,2025-04-13 07:06:00,593.55,593.69,593.55,593.69,35.043,2025-04-13 07:06:59.999,20801.40193,299,22.969,13634.01316,0
23467,2025-04-13 07:07:00,593.69,594.0,593.69,593.99,35.261,2025-04-13 07:07:59.999,20939.09262,411,26.221,15570.85306,0
23468,2025-04-13 07:08:00,593.99,594.0,593.83,593.84,40.375,2025-04-13 07:08:59.999,23980.5132,279,14.148,8402.9849,0
23469,2025-04-13 07:09:00,593.84,593.95,593.7,593.94,76.736,2025-04-13 07:09:59.999,45564.62409,436,36.839,21873.17994,0
23470,2025-04-13 07:10:00,593.95,593.98,593.84,593.93,48.504,2025-04-13 07:10:59.999,28805.94468,282,13.116,7789.58594,0
23471,2025-04-13 07:11:00,593.93,594.0,593.7,593.78,63.302,2025-04-13 07:11:59.999,37593.59929,386,29.06,17256.35245,0
23472,2025-04-13 07:12:00,593.78,593.79,593.64,593.64,25.559,2025-04-13 07:12:59.999,15174.50673,194,6.7,3977.60466,0
23473,2025-04-13 07:13:00,593.64,593.65,593.52,593.53,14.537,2025-04-13 07:13:59.999,8628.65417,163,6.309,3744.63459,0
23474,2025-04-13 07:14:00,593.53,593.88,593.52,593.88,62.031,2025-04-13 07:14:59.999,36825.23816,406,43.62,25895.02459,0
23475,2025-04-13 07:15:00,593.88,593.93,593.8,593.81,30.281,2025-04-13 07:15:59.999,17983.99536,255,13.295,7895.87311,0
23476,2025-04-13 07:16:00,593.81,593.81,593.71,593.72,17.229,2025-04-13 07:16:59.999,10229.70693,193,4.216,2503.21723,0
23477,2025-04-13 07:17:00,593.71,593.72,593.6,593.61,23.133,2025-04-13 07:17:59.999,13734.15976,224,12.3,7302.74827,0
23478,2025-04-13 07:18:00,593.6,593.67,593.52,593.66,50.85,2025-04-13 07:18:59.999,30181.59455,286,43.685,25928.81019,0
23479,2025-04-13 07:19:00,593.66,593.73,593.66,593.73,15.553,2025-04-13 07:19:59.999,9233.74534,166,11.255,6682.07019,0
23480,2025-04-13 07:20:00,593.73,593.8,593.5,593.51,44.258,2025-04-13 07:20:59.999,26276.06023,419,6.4,3799.15352,0
23481,2025-04-13 07:21:00,593.51,593.6,593.47,593.47,50.822,2025-04-13 07:21:59.999,30164.91863,304,14.121,8381.3713,0
23482,2025-04-13 07:22:00,593.47,593.47,593.33,593.33,19.751,2025-04-13 07:22:59.999,11719.33912,245,4.971,2949.63241,0
23483,2025-04-13 07:23:00,593.34,593.34,593.33,593.33,15.243,2025-04-13 07:23:59.999,9044.15276,146,2.357,1398.50238,0
23484,2025-04-13 07:24:00,593.34,593.34,593.18,593.19,33.004,2025-04-13 07:24:59.999,19580.18376,263,8.573,5086.11078,0
23485,2025-04-13 07:25:00,593.19,593.3,593.13,593.14,33.777,2025-04-13 07:25:59.999,20037.5566,334,16.159,9585.74741,0
23486,2025-04-13 07:26:00,593.14,593.14,593.13,593.14,14.793,2025-04-13 07:26:59.999,8774.24851,149,7.642,4532.77588,0
23487,2025-04-13 07:27:00,593.13,593.27,593.13,593.27,45.317,2025-04-13 07:27:59.999,26881.94116,240,35.262,20916.73881,0
23488,2025-04-13 07:28:00,593.26,593.27,593.2,593.21,23.41,2025-04-13 07:28:59.999,13887.70081,204,13.016,7721.61158,0
23489,2025-04-13 07:29:00,593.21,593.41,593.2,593.41,87.362,2025-04-13 07:29:59.999,51830.21866,494,81.231,48192.97448,0
23490,2025-04-13 07:30:00,593.41,593.47,593.14,593.14,103.129,2025-04-13 07:30:59.999,61188.26974,565,27.241,16163.64391,0
23491,2025-04-13 07:31:00,593.15,593.15,592.9,592.9,46.134,2025-04-13 07:31:59.999,27361.27011,382,6.947,4120.28841,0
23492,2025-04-13 07:32:00,592.91,592.91,592.74,592.75,39.217,2025-04-13 07:32:59.999,23248.99205,300,19.88,11785.93078,0
23493,2025-04-13 07:33:00,592.75,592.75,592.7,592.71,45.314,2025-04-13 07:33:59.999,26858.20711,230,23.043,13657.94196,0
23494,2025-04-13 07:34:00,592.71,592.74,592.7,592.73,23.492,2025-04-13 07:34:59.999,13924.10195,235,15.595,9243.50601,0
23495,2025-04-13 07:35:00,592.73,592.74,592.6,592.61,61.707,2025-04-13 07:35:59.999,36573.14063,276,31.53,18687.2865,0
23496,2025-04-13 07:36:00,592.61,592.61,592.6,592.61,17.62,2025-04-13 07:36:59.999,10441.70211,145,9.011,5340.00871,0
23497,2025-04-13 07:37:00,592.61,592.61,592.32,592.33,52.328,2025-04-13 07:37:59.999,30998.82616,409,10.359,6136.29603,0
23498,2025-04-13 07:38:00,592.33,592.33,592.16,592.2,65.194,2025-04-13 07:38:59.999,38608.0252,269,7.482,4431.44137,0
23499,2025-04-13 07:39:00,592.2,592.32,592.19,592.25,99.616,2025-04-13 07:39:59.999,59002.30301,316,87.363,51744.82936,0
23500,2025-04-13 07:40:00,592.24,592.33,592.18,592.33,268.766,2025-04-13 07:40:59.999,159179.19183,498,231.062,136847.1418,0
23501,2025-04-13 07:41:00,592.33,592.33,592.32,592.32,12.184,2025-04-13 07:41:59.999,7216.86448,96,3.76,2227.1608,0
23502,2025-04-13 07:42:00,592.32,592.33,592.0,592.16,123.664,2025-04-13 07:42:59.999,73225.32047,511,34.381,20356.23805,0
23503,2025-04-13 07:43:00,592.16,592.3,592.16,592.29,146.191,2025-04-13 07:43:59.999,86580.41591,258,135.483,80239.03771,0
23504,2025-04-13 07:44:00,592.29,592.4,592.25,592.4,30.673,2025-04-13 07:44:59.999,18167.47114,275,13.92,8244.88023,0
23505,2025-04-13 07:45:00,592.4,592.81,592.4,592.81,44.127,2025-04-13 07:45:59.999,26152.18253,486,31.169,18472.84091,0
23506,2025-04-13 07:46:00,592.81,592.95,592.8,592.94,49.043,2025-04-13 07:46:59.999,29075.19008,288,33.309,19746.88698,0
23507,2025-04-13 07:47:00,592.94,593.0,592.94,592.95,61.403,2025-04-13 07:47:59.999,36410.19941,260,38.09,22586.2078,0
23508,2025-04-13 07:48:00,592.94,592.95,592.6,592.6,34.757,2025-04-13 07:48:59.999,20604.31275,426,13.667,8101.50874,0
23509,2025-04-13 07:49:00,592.61,593.07,592.6,593.06,184.142,2025-04-13 07:49:59.999,109144.85956,614,157.87,93565.67761,0
23510,2025-04-13 07:50:00,593.07,593.07,592.8,592.8,23.975,2025-04-13 07:50:59.999,14214.58344,324,7.963,4721.16151,0
23511,2025-04-13 07:51:00,592.81,592.81,592.8,592.81,11.185,2025-04-13 07:51:59.999,6630.55334,127,8.534,5059.04054,0
23512,2025-04-13 07:52:00,592.81,592.94,592.8,592.94,32.586,2025-04-13 07:52:59.999,19320.37694,266,28.036,16622.57059,0
23513,2025-04-13 07:53:00,592.93,593.0,592.91,592.95,60.063,2025-04-13 07:53:59.999,35614.43747,310,49.762,29506.46003,0
23514,2025-04-13 07:54:00,592.94,592.95,592.94,592.95,10.288,2025-04-13 07:54:59.999,6100.18127,94,1.455,862.74225,0
23515,2025-04-13 07:55:00,592.95,593.11,592.94,593.1,28.41,2025-04-13 07:55:59.999,16847.19011,259,12.913,7657.93101,0
23516,2025-04-13 07:56:00,593.11,593.21,593.1,593.2,20.56,2025-04-13 07:56:59.999,12195.1873,207,13.343,7914.51945,0
23517,2025-04-13 07:57:00,593.21,593.31,593.2,593.3,48.297,2025-04-13 07:57:59.999,28652.69771,315,18.915,11221.26557,0
23518,2025-04-13 07:58:00,593.31,593.4,593.3,593.36,27.485,2025-04-13 07:58:59.999,16308.22963,251,11.217,6655.49221,0
23519,2025-04-13 07:59:00,593.36,593.36,593.33,593.33,24.197,2025-04-13 07:59:59.999,14357.18954,150,7.367,4371.23876,0
23520,2025-04-13 08:00:00,593.34,593.57,593.33,593.56,77.905,2025-04-13 08:00:59.999,46235.58438,600,65.847,39078.88425,0
23521,2025-04-13 08:01:00,593.56,593.57,593.44,593.44,24.803,2025-04-13 08:01:59.999,14721.96732,266,4.439,2634.85112,0
23522,2025-04-13 08:02:00,593.44,593.44,592.88,593.04,186.685,2025-04-13 08:02:59.999,110729.76464,690,27.248,16160.02342,0
23523,2025-04-13 08:03:00,593.05,593.05,592.76,592.77,27.824,2025-04-13 08:03:59.999,16497.60121,344,3.421,2028.02304,0
23524,2025-04-13 08:04:00,592.76,592.77,592.7,592.71,22.307,2025-04-13 08:04:59.999,13222.69937,188,10.89,6455.1894,0
23525,2025-04-13 08:05:00,592.7,592.88,592.7,592.83,43.464,2025-04-13 08:05:59.999,25763.9839,233,31.888,18901.46549,0
23526,2025-04-13 08:06:00,592.83,592.96,592.83,592.96,24.242,2025-04-13 08:06:59.999,14372.82347,176,21.032,12469.53709,0
23527,2025-04-13 08:07:00,592.96,592.96,592.95,592.96,15.657,2025-04-13 08:07:59.999,9283.89478,139,7.663,4543.85248,0
23528,2025-04-13 08:08:00,592.96,593.23,592.95,593.17,75.39,2025-04-13 08:08:59.999,44715.8828,522,26.135,15500.84279,0
23529,2025-04-13 08:09:00,593.17,593.17,592.94,592.94,73.951,2025-04-13 08:09:59.999,43858.41196,429,23.21,13764.51191,0
23530,2025-04-13 08:10:00,592.95,592.95,592.7,592.71,124.997,2025-04-13 08:10:59.999,74091.98018,348,12.244,7258.26254,0
23531,2025-04-13 08:11:00,592.7,592.8,592.7,592.8,34.61,2025-04-13 08:11:59.999,20513.92447,227,18.555,10997.97397,0
23532,2025-04-13 08:12:00,592.81,592.92,592.81,592.86,39.309,2025-04-13 08:12:59.999,23305.62316,290,20.502,12155.36594,0
23533,2025-04-13 08:13:00,592.85,592.86,592.5,592.51,29.992,2025-04-13 08:13:59.999,17773.84745,461,3.647,2161.44568,0
23534,2025-04-13 08:14:00,592.5,592.51,592.4,592.5,52.789,2025-04-13 08:14:59.999,31276.03693,315,8.032,4758.73197,0
23535,2025-04-13 08:15:00,592.51,592.89,592.51,592.89,114.897,2025-04-13 08:15:59.999,68088.3682,415,101.084,59902.10169,0
23536,2025-04-13 08:16:00,592.89,593.06,592.88,593.06,29.989,2025-04-13 08:16:59.999,17782.96549,274,20.642,12240.37088,0
23537,2025-04-13 08:17:00,593.05,593.26,593.05,593.25,19.352,2025-04-13 08:17:59.999,11479.53471,308,9.947,5900.39543,0
23538,2025-04-13 08:18:00,593.26,593.3,593.25,593.29,12.339,2025-04-13 08:18:59.999,7320.21437,195,5.519,3274.24649,0
23539,2025-04-13 08:19:00,593.3,593.3,593.1,593.11,17.036,2025-04-13 08:19:59.999,10106.26856,265,5.324,3158.21808,0
23540,2025-04-13 08:20:00,593.11,593.39,593.11,593.39,19.812,2025-04-13 08:20:59.999,11753.74486,239,9.846,5841.09999,0
23541,2025-04-13 08:21:00,593.4,593.57,593.32,593.32,50.286,2025-04-13 08:21:59.999,29843.33529,376,36.724,21795.24607,0
23542,2025-04-13 08:22:00,593.33,593.33,593.01,593.16,27.611,2025-04-13 08:22:59.999,16376.30149,432,11.357,6735.61552,0
23543,2025-04-13 08:23:00,593.16,593.16,592.9,592.9,35.309,2025-04-13 08:23:59.999,20937.82921,319,18.832,11166.30306,0
23544,2025-04-13 08:24:00,592.91,593.17,592.9,593.17,25.312,2025-04-13 08:24:59.999,15012.008,301,23.136,13721.44145,0
23545,2025-04-13 08:25:00,593.16,593.27,593.13,593.26,34.224,2025-04-13 08:25:59.999,20300.22796,255,30.402,18032.99513,0
23546,2025-04-13 08:26:00,593.27,593.35,593.11,593.35,20.046,2025-04-13 08:26:59.999,11892.08271,362,12.516,7425.19605,0
23547,2025-04-13 08:27:00,593.34,593.5,593.34,593.49,20.976,2025-04-13 08:27:59.999,12448.63333,245,15.292,9075.56537,0
23548,2025-04-13 08:28:00,593.5,593.55,593.42,593.43,99.485,2025-04-13 08:28:59.999,59043.59889,355,36.969,21939.73394,0
23549,2025-04-13 08:29:00,593.42,593.43,593.42,593.43,16.406,2025-04-13 08:29:59.999,9735.68082,134,3.23,1916.7789,0
23550,2025-04-13 08:30:00,593.43,593.43,593.3,593.32,65.197,2025-04-13 08:30:59.999,38684.92487,525,45.314,26887.4101,0
23551,2025-04-13 08:31:00,593.32,593.46,593.31,593.43,34.959,2025-04-13 08:31:59.999,20744.26592,293,22.993,13643.43592,0
23552,2025-04-13 08:32:00,593.44,593.74,593.44,593.73,85.604,2025-04-13 08:32:59.999,50813.17756,505,57.487,34122.95424,0
23553,2025-04-13 08:33:00,593.73,593.74,593.3,593.31,71.492,2025-04-13 08:33:59.999,42434.29144,470,6.286,3730.88135,0
23554,2025-04-13 08:34:00,593.3,593.48,593.3,593.48,22.347,2025-04-13 08:34:59.999,13259.57061,223,17.033,10106.59888,0
23555,2025-04-13 08:35:00,593.48,593.48,593.1,593.11,24.688,2025-04-13 08:35:59.999,14647.5676,376,6.775,4019.23043,0
23556,2025-04-13 08:36:00,593.11,593.2,593.0,593.19,15.864,2025-04-13 08:36:59.999,9408.02225,274,6.852,4063.73671,0
23557,2025-04-13 08:37:00,593.2,593.35,593.2,593.28,31.811,2025-04-13 08:37:59.999,18872.38499,297,22.694,13463.35197,0
23558,2025-04-13 08:38:00,593.28,593.4,593.27,593.39,44.77,2025-04-13 08:38:59.999,26564.37039,228,37.818,22439.71349,0
23559,2025-04-13 08:39:00,593.39,593.39,593.23,593.24,26.8,2025-04-13 08:39:59.999,15901.74954,328,18.497,10975.53059,0
23560,2025-04-13 08:40:00,593.24,593.38,593.23,593.24,38.703,2025-04-13 08:40:59.999,22962.04405,390,27.365,16234.70932,0
23561,2025-04-13 08:41:00,593.25,593.45,593.25,593.4,28.372,2025-04-13 08:41:59.999,16835.10665,283,25.487,15123.04954,0
23562,2025-04-13 08:42:00,593.39,593.39,593.28,593.28,18.954,2025-04-13 08:42:59.999,11245.38024,252,6.185,3669.54698,0
23563,2025-04-13 08:43:00,593.28,593.39,593.21,593.39,17.285,2025-04-13 08:43:59.999,10254.37072,320,10.988,6518.81909,0
23564,2025-04-13 08:44:00,593.39,593.49,593.21,593.22,27.519,2025-04-13 08:44:59.999,16327.26268,403,10.094,5989.43461,0
23565,2025-04-13 08:45:00,593.22,593.4,593.21,593.39,30.019,2025-04-13 08:45:59.999,17809.82881,269,25.454,15101.6956,0
23566,2025-04-13 08:46:00,593.4,593.59,593.4,593.53,60.19,2025-04-13 08:46:59.999,35724.36038,352,36.002,21367.89908,0
23567,2025-04-13 08:47:00,593.53,593.76,593.52,593.52,105.067,2025-04-13 08:47:59.999,62372.37486,313,96.913,57532.30644,0
23568,2025-04-13 08:48:00,593.53,593.77,593.53,593.77,30.293,2025-04-13 08:48:59.999,17983.79255,347,24.636,14625.02351,0
23569,2025-04-13 08:49:00,593.77,593.77,593.55,593.56,50.067,2025-04-13 08:49:59.999,29721.73692,354,23.499,13949.09172,0
23570,2025-04-13 08:50:00,593.57,593.7,593.55,593.7,21.126,2025-04-13 08:50:59.999,12539.9069,240,8.942,5307.87338,0
23571,2025-04-13 08:51:00,593.69,593.7,593.69,593.7,15.93,2025-04-13 08:51:59.999,9457.60349,143,12.179,7230.6723,0
23572,2025-04-13 08:52:00,593.7,593.74,593.51,593.69,74.003,2025-04-13 08:52:59.999,43932.23459,414,13.362,7932.24971,0
23573,2025-04-13 08:53:00,593.7,593.88,593.64,593.65,37.295,2025-04-13 08:53:59.999,22144.05248,347,7.725,4587.28116,0
23574,2025-04-13 08:54:00,593.65,593.79,593.64,593.65,34.699,2025-04-13 08:54:59.999,20601.46614,363,9.119,5414.2238,0
23575,2025-04-13 08:55:00,593.65,593.66,593.51,593.58,42.481,2025-04-13 08:55:59.999,25215.97836,366,27.065,16064.73065,0
23576,2025-04-13 08:56:00,593.59,593.6,593.5,593.5,17.105,2025-04-13 08:56:59.999,10152.27193,206,8.912,5289.58154,0
23577,2025-04-13 08:57:00,593.5,593.62,593.5,593.62,61.09,2025-04-13 08:57:59.999,36260.91775,244,46.937,27860.1459,0
23578,2025-04-13 08:58:00,593.62,593.8,593.62,593.8,16.584,2025-04-13 08:58:59.999,9847.02655,296,10.969,6513.01366,0
23579,2025-04-13 08:59:00,593.79,593.8,593.74,593.75,16.506,2025-04-13 08:59:59.999,9800.91348,206,5.139,3051.49801,0
23580,2025-04-13 09:00:00,593.75,593.93,593.6,593.6,54.907,2025-04-13 09:00:59.999,32605.12563,685,32.377,19226.68093,0
23581,2025-04-13 09:01:00,593.61,593.61,593.4,593.41,99.078,2025-04-13 09:01:59.999,58802.54067,329,5.622,3336.73572,0
23582,2025-04-13 09:02:00,593.41,593.49,593.24,593.33,61.726,2025-04-13 09:02:59.999,36628.87884,353,44.066,26149.24461,0
23583,2025-04-13 09:03:00,593.33,593.4,593.32,593.34,23.145,2025-04-13 09:03:59.999,13733.44619,248,10.372,6154.30846,0
23584,2025-04-13 09:04:00,593.33,593.47,593.32,593.47,22.894,2025-04-13 09:04:59.999,13584.80792,230,20.956,12434.80121,0
23585,2025-04-13 09:05:00,593.46,593.49,593.38,593.44,45.289,2025-04-13 09:05:59.999,26876.19085,229,18.217,10810.2267,0
23586,2025-04-13 09:06:00,593.43,593.44,593.35,593.36,50.95,2025-04-13 09:06:59.999,30235.09026,222,10.983,6517.70134,0
23587,2025-04-13 09:07:00,593.36,593.43,593.35,593.43,25.975,2025-04-13 09:07:59.999,15413.80075,185,23.006,13651.95231,0
23588,2025-04-13 09:08:00,593.43,593.52,593.42,593.52,49.428,2025-04-13 09:08:59.999,29333.12175,230,43.785,25984.1733,0
23589,2025-04-13 09:09:00,593.51,593.51,593.11,593.12,97.997,2025-04-13 09:09:59.999,58140.73492,432,9.06,5375.87079,0
23590,2025-04-13 09:10:00,593.12,593.16,593.01,593.15,36.116,2025-04-13 09:10:59.999,21419.38549,326,14.578,8645.52983,0
23591,2025-04-13 09:11:00,593.16,593.3,593.15,593.3,24.671,2025-04-13 09:11:59.999,14635.48636,276,17.348,10291.06491,0
23592,2025-04-13 09:12:00,593.29,593.3,593.24,593.25,34.061,2025-04-13 09:12:59.999,20207.59356,224,11.553,6853.91299,0
23593,2025-04-13 09:13:00,593.24,593.25,593.05,593.06,60.001,2025-04-13 09:13:59.999,35589.29018,283,21.58,12801.02748,0
23594,2025-04-13 09:14:00,593.06,593.06,593.04,593.04,39.835,2025-04-13 09:14:59.999,23623.97993,130,6.997,4149.57859,0
23595,2025-04-13 09:15:00,593.04,593.04,592.7,592.93,192.32,2025-04-13 09:15:59.999,114011.46813,511,75.925,45011.63091,0
23596,2025-04-13 09:16:00,592.92,593.05,592.91,592.91,62.531,2025-04-13 09:16:59.999,37078.35509,337,40.879,24239.52924,0
23597,2025-04-13 09:17:00,592.91,592.91,592.64,592.7,28.273,2025-04-13 09:17:59.999,16757.70064,359,6.039,3579.38099,0
23598,2025-04-13 09:18:00,592.7,592.7,592.62,592.63,35.074,2025-04-13 09:18:59.999,20787.51858,226,10.832,6419.81,0
23599,2025-04-13 09:19:00,592.62,592.79,592.62,592.78,61.244,2025-04-13 09:19:59.999,36297.44219,402,26.333,15606.3022,0
23600,2025-04-13 09:20:00,592.78,593.0,592.78,592.99,65.723,2025-04-13 09:20:59.999,38966.98625,479,26.631,15788.76238,0
23601,2025-04-13 09:21:00,593.0,593.23,593.0,593.13,26.786,2025-04-13 09:21:59.999,15888.07586,396,14.593,8655.65051,0
23602,2025-04-13 09:22:00,593.13,593.3,593.1,593.17,38.287,2025-04-13 09:22:59.999,22711.58289,578,21.913,12997.88812,0
23603,2025-04-13 09:23:00,593.18,593.18,593.04,593.05,36.254,2025-04-13 09:23:59.999,21503.32869,287,30.799,18267.98936,0
23604,2025-04-13 09:24:00,593.04,593.29,593.04,593.1,152.479,2025-04-13 09:24:59.999,90445.40139,414,28.234,16745.13043,0
23605,2025-04-13 09:25:00,593.1,593.18,593.09,593.1,23.201,2025-04-13 09:25:59.999,13761.4488,296,15.729,9329.52459,0
23606,2025-04-13 09:26:00,593.1,593.34,593.0,593.34,60.653,2025-04-13 09:26:59.999,35975.62262,456,41.171,24419.54658,0
23607,2025-04-13 09:27:00,593.34,593.54,593.33,593.54,74.732,2025-04-13 09:27:59.999,44348.12138,420,40.279,23902.56203,0
23608,2025-04-13 09:28:00,593.54,593.9,593.54,593.9,221.538,2025-04-13 09:28:59.999,131535.2342,866,205.686,122123.2383,0
23609,2025-04-13 09:29:00,593.89,593.9,593.8,593.8,19.133,2025-04-13 09:29:59.999,11362.02945,184,13.009,7725.17666,0
23610,2025-04-13 09:30:00,593.81,593.81,593.47,593.47,47.236,2025-04-13 09:30:59.999,28038.10467,489,12.32,7313.76177,0
23611,2025-04-13 09:31:00,593.47,593.48,593.4,593.4,9.242,2025-04-13 09:31:59.999,5484.38076,190,6.265,3717.78967,0
23612,2025-04-13 09:32:00,593.41,593.41,593.37,593.37,60.827,2025-04-13 09:32:59.999,36094.6828,234,34.547,20500.34647,0
23613,2025-04-13 09:33:00,593.38,593.5,593.31,593.31,35.626,2025-04-13 09:33:59.999,21140.64607,355,18.161,10776.79867,0
23614,2025-04-13 09:34:00,593.32,593.33,593.12,593.12,26.442,2025-04-13 09:34:59.999,15687.39567,302,13.445,7976.62065,0
23615,2025-04-13 09:35:00,593.13,593.3,593.0,593.09,34.341,2025-04-13 09:35:59.999,20369.8948,499,15.694,9309.28143,0
23616,2025-04-13 09:36:00,593.08,593.4,593.08,593.4,57.11,2025-04-13 09:36:59.999,33882.91306,395,47.92,28430.96086,0
23617,2025-04-13 09:37:00,593.4,593.5,593.23,593.3,64.697,2025-04-13 09:37:59.999,38394.28994,463,46.943,27858.96463,0
23618,2025-04-13 09:38:00,593.3,593.47,593.3,593.47,140.644,2025-04-13 09:38:59.999,83450.95147,567,108.915,64623.70182,0
23619,2025-04-13 09:39:00,593.47,593.47,593.41,593.41,31.244,2025-04-13 09:39:59.999,18541.48086,257,9.174,5444.45373,0
23620,2025-04-13 09:40:00,593.42,593.47,593.29,593.47,122.684,2025-04-13 09:40:59.999,72794.45657,466,32.901,19521.72152,0
23621,2025-04-13 09:41:00,593.46,593.47,593.32,593.33,39.304,2025-04-13 09:41:59.999,23323.14406,387,18.293,10855.21946,0
23622,2025-04-13 09:42:00,593.33,593.33,593.32,593.32,26.693,2025-04-13 09:42:59.999,15837.56704,164,8.222,4878.35332,0
23623,2025-04-13 09:43:00,593.32,593.64,593.3,593.64,108.33,2025-04-13 09:43:59.999,64288.38423,487,95.403,56618.21323,0
23624,2025-04-13 09:44:00,593.63,593.71,593.62,593.63,31.791,2025-04-13 09:44:59.999,18873.69249,344,13.805,8195.75663,0
23625,2025-04-13 09:45:00,593.62,593.96,593.41,593.96,89.269,2025-04-13 09:45:59.999,53002.64806,546,71.593,42510.15738,0
23626,2025-04-13 09:46:00,593.96,593.96,593.64,593.64,41.325,2025-04-13 09:46:59.999,24538.75615,319,29.046,17247.21237,0
23627,2025-04-13 09:47:00,593.63,593.65,593.53,593.65,52.245,2025-04-13 09:47:59.999,31011.24582,320,39.476,23431.88044,0
23628,2025-04-13 09:48:00,593.65,593.79,593.59,593.78,30.226,2025-04-13 09:48:59.999,17944.6282,355,17.56,10424.5029,0
23629,2025-04-13 09:49:00,593.78,594.03,593.72,593.84,125.871,2025-04-13 09:49:59.999,74751.32937,390,97.073,57650.60756,0
23630,2025-04-13 09:50:00,593.83,593.95,593.5,593.52,70.111,2025-04-13 09:50:59.999,41627.68832,480,19.015,11289.39274,0
23631,2025-04-13 09:51:00,593.52,593.81,593.46,593.8,77.488,2025-04-13 09:51:59.999,46004.96526,482,20.462,12148.77644,0
23632,2025-04-13 09:52:00,593.81,593.85,593.7,593.84,67.535,2025-04-13 09:52:59.999,40102.86079,367,22.712,13485.83171,0
23633,2025-04-13 09:53:00,593.83,593.84,593.7,593.84,49.23,2025-04-13 09:53:59.999,29229.86343,371,23.088,13707.98108,0
23634,2025-04-13 09:54:00,593.84,593.84,593.66,593.67,43.156,2025-04-13 09:54:59.999,25624.87585,332,8.434,5007.39508,0
23635,2025-04-13 09:55:00,593.67,594.0,593.65,593.95,88.555,2025-04-13 09:55:59.999,52589.01983,575,57.305,34029.92179,0
23636,2025-04-13 09:56:00,593.96,594.35,593.93,594.33,160.1,2025-04-13 09:56:59.999,95121.69399,683,88.445,52546.22825,0
23637,2025-04-13 09:57:00,594.33,594.34,594.12,594.24,129.514,2025-04-13 09:57:59.999,76957.6408,439,85.999,51100.83962,0
23638,2025-04-13 09:58:00,594.24,594.3,594.23,594.23,49.36,2025-04-13 09:58:59.999,29333.10554,283,13.421,7975.7027,0
23639,2025-04-13 09:59:00,594.24,594.38,594.23,594.36,168.89,2025-04-13 09:59:59.999,100368.88079,401,91.352,54287.07274,0
23640,2025-04-13 10:00:00,594.37,594.67,594.25,594.43,154.001,2025-04-13 10:00:59.999,91551.12498,906,116.159,69052.86341,0
23641,2025-04-13 10:01:00,594.42,594.42,593.9,594.12,135.104,2025-04-13 10:01:59.999,80266.68245,873,51.668,30694.52437,0
23642,2025-04-13 10:02:00,594.11,594.12,593.61,593.74,179.731,2025-04-13 10:02:59.999,106725.95527,681,38.107,22630.57583,0
23643,2025-04-13 10:03:00,593.74,593.75,593.57,593.57,29.789,2025-04-13 10:03:59.999,17685.13174,368,9.106,5406.20688,0
23644,2025-04-13 10:04:00,593.57,593.7,593.4,593.41,58.327,2025-04-13 10:04:59.999,34619.66772,454,19.033,11296.56412,0
23645,2025-04-13 10:05:00,593.41,593.5,593.23,593.27,113.137,2025-04-13 10:05:59.999,67127.76762,450,20.729,12300.41828,0
23646,2025-04-13 10:06:00,593.27,593.37,593.26,593.37,28.064,2025-04-13 10:06:59.999,16651.22633,238,15.937,9456.0813,0
23647,2025-04-13 10:07:00,593.36,593.4,592.93,592.94,146.141,2025-04-13 10:07:59.999,86666.23937,583,61.46,36443.65997,0
23648,2025-04-13 10:08:00,592.94,592.94,592.73,592.73,48.945,2025-04-13 10:08:59.999,29018.01774,343,6.973,4134.34783,0
23649,2025-04-13 10:09:00,592.72,592.86,592.72,592.77,56.787,2025-04-13 10:09:59.999,33663.01167,340,20.009,11860.4693,0
23650,2025-04-13 10:10:00,592.77,592.77,592.56,592.63,66.385,2025-04-13 10:10:59.999,39341.26223,388,43.677,25884.11929,0
23651,2025-04-13 10:11:00,592.63,592.63,592.41,592.62,108.745,2025-04-13 10:11:59.999,64434.98714,503,54.561,32330.14042,0
23652,2025-04-13 10:12:00,592.61,592.86,592.61,592.86,52.853,2025-04-13 10:12:59.999,31325.40629,287,48.911,28988.8816,0
23653,2025-04-13 10:13:00,592.85,592.86,592.59,592.6,49.04,2025-04-13 10:13:59.999,29067.31398,359,3.871,2294.51027,0
23654,2025-04-13 10:14:00,592.6,592.65,592.59,592.62,79.636,2025-04-13 10:14:59.999,47194.36896,209,8.16,4835.68647,0
23655,2025-04-13 10:15:00,592.62,592.76,592.48,592.48,58.66,2025-04-13 10:15:59.999,34759.7786,463,12.577,7453.43969,0
23656,2025-04-13 10:16:00,592.47,592.48,592.24,592.25,45.795,2025-04-13 10:16:59.999,27123.45362,400,33.934,20098.01195,0
23657,2025-04-13 10:17:00,592.24,592.25,591.82,591.96,85.424,2025-04-13 10:17:59.999,50571.80356,708,19.2,11363.76109,0
23658,2025-04-13 10:18:00,591.96,591.97,591.74,591.75,22.759,2025-04-13 10:18:59.999,13470.74956,312,7.065,4181.83348,0
23659,2025-04-13 10:19:00,591.75,591.75,591.56,591.62,71.468,2025-04-13 10:19:59.999,42282.64881,398,5.933,3510.0548,0
23660,2025-04-13 10:20:00,591.61,591.62,591.56,591.56,43.267,2025-04-13 10:20:59.999,25596.78814,250,3.424,2025.57099,0
23661,2025-04-13 10:21:00,591.56,591.57,591.42,591.49,45.001,2025-04-13 10:21:59.999,26617.71276,363,18.161,10741.47391,0
23662,2025-04-13 10:22:00,591.48,591.7,591.48,591.63,22.229,2025-04-13 10:22:59.999,13150.94523,281,15.407,9114.80048,0
23663,2025-04-13 10:23:00,591.62,591.71,591.47,591.47,357.512,2025-04-13 10:23:59.999,211536.59492,474,329.148,194754.88907,0
23664,2025-04-13 10:24:00,591.48,591.69,591.47,591.69,22.451,2025-04-13 10:24:59.999,13280.74366,288,14.95,8843.82425,0
23665,2025-04-13 10:25:00,591.69,591.69,591.4,591.46,47.904,2025-04-13 10:25:59.999,28335.07414,344,23.452,13869.96521,0
23666,2025-04-13 10:26:00,591.47,591.47,591.26,591.26,40.58,2025-04-13 10:26:59.999,23998.8102,304,11.137,6586.56704,0
23667,2025-04-13 10:27:00,591.27,591.27,591.24,591.25,21.694,2025-04-13 10:27:59.999,12826.73241,180,12.581,7438.65811,0
23668,2025-04-13 10:28:00,591.25,591.25,591.0,591.01,37.356,2025-04-13 10:28:59.999,22082.18827,359,11.117,6570.90386,0
23669,2025-04-13 10:29:00,591.02,591.12,591.0,591.01,40.121,2025-04-13 10:29:59.999,23715.08656,292,8.521,5036.45103,0
23670,2025-04-13 10:30:00,591.01,591.01,590.64,590.68,350.098,2025-04-13 10:30:59.999,206815.53092,831,51.266,30284.38305,0
23671,2025-04-13 10:31:00,590.68,590.68,590.4,590.47,141.385,2025-04-13 10:31:59.999,83487.01846,613,36.605,21613.45938,0
23672,2025-04-13 10:32:00,590.47,590.83,590.46,590.82,36.257,2025-04-13 10:32:59.999,21410.79379,387,25.619,15129.13603,0
23673,2025-04-13 10:33:00,590.83,590.9,590.76,590.9,39.198,2025-04-13 10:33:59.999,23159.9794,309,26.963,15930.98968,0
23674,2025-04-13 10:34:00,590.89,590.9,590.81,590.81,19.209,2025-04-13 10:34:59.999,11350.24166,198,8.614,5089.94236,0
23675,2025-04-13 10:35:00,590.82,590.95,590.72,590.8,122.766,2025-04-13 10:35:59.999,72538.86447,528,40.175,23735.69861,0
23676,2025-04-13 10:36:00,590.81,590.81,590.64,590.73,33.955,2025-04-13 10:36:59.999,20057.65102,362,11.132,6575.9391,0
23677,2025-04-13 10:37:00,590.73,590.87,590.72,590.74,138.455,2025-04-13 10:37:59.999,81793.56523,399,115.197,68053.56548,0
23678,2025-04-13 10:38:00,590.74,591.0,590.73,591.0,33.379,2025-04-13 10:38:59.999,19723.35108,353,25.954,15335.57936,0
23679,2025-04-13 10:39:00,591.0,591.0,590.82,590.83,43.844,2025-04-13 10:39:59.999,25908.73833,261,17.969,10618.09285,0
23680,2025-04-13 10:40:00,590.82,590.83,590.79,590.8,15.32,2025-04-13 10:40:59.999,9051.37914,168,8.002,4727.81926,0
23681,2025-04-13 10:41:00,590.79,590.83,590.79,590.83,28.379,2025-04-13 10:41:59.999,16766.30078,171,26.849,15862.39208,0
23682,2025-04-13 10:42:00,590.82,590.83,590.73,590.75,109.487,2025-04-13 10:42:59.999,64680.04864,252,92.424,54599.41909,0
23683,2025-04-13 10:43:00,590.74,590.75,590.72,590.73,50.824,2025-04-13 10:43:59.999,30023.33305,177,7.858,4642.08639,0
23684,2025-04-13 10:44:00,590.73,590.73,590.6,590.61,104.412,2025-04-13 10:44:59.999,61676.94889,265,9.484,5601.72096,0
23685,2025-04-13 10:45:00,590.61,590.9,590.6,590.64,118.98,2025-04-13 10:45:59.999,70284.52326,543,101.601,60016.37446,0
23686,2025-04-13 10:46:00,590.63,590.8,590.59,590.8,13.387,2025-04-13 10:46:59.999,7907.08832,329,7.622,4502.075,0
23687,2025-04-13 10:47:00,590.79,590.92,590.7,590.89,54.966,2025-04-13 10:47:59.999,32476.31692,505,23.733,14021.35134,0
23688,2025-04-13 10:48:00,590.89,591.0,590.89,591.0,21.26,2025-04-13 10:48:59.999,12563.7411,250,19.137,11309.17255,0
23689,2025-04-13 10:49:00,591.0,591.27,590.99,591.15,110.018,2025-04-13 10:49:59.999,65028.12547,401,89.836,53095.95155,0
23690,2025-04-13 10:50:00,591.14,591.5,591.1,591.5,60.02,2025-04-13 10:50:59.999,35485.74111,493,49.01,28975.88786,0
23691,2025-04-13 10:51:00,591.5,591.65,591.34,591.65,83.832,2025-04-13 10:51:59.999,49589.07192,449,66.768,39495.91167,0
23692,2025-04-13 10:52:00,591.65,591.65,591.4,591.43,37.759,2025-04-13 10:52:59.999,22335.61556,318,21.221,12552.91228,0
23693,2025-04-13 10:53:00,591.42,591.67,591.4,591.41,71.545,2025-04-13 10:53:59.999,42321.18239,457,48.552,28720.99492,0
23694,2025-04-13 10:54:00,591.4,591.5,591.4,591.49,46.103,2025-04-13 10:54:59.999,27267.58222,244,30.452,18010.89792,0
23695,2025-04-13 10:55:00,591.5,591.5,590.89,590.89,289.748,2025-04-13 10:55:59.999,171315.48097,606,17.099,10109.10931,0
23696,2025-04-13 10:56:00,590.9,591.06,590.8,591.06,88.686,2025-04-13 10:56:59.999,52405.35792,488,63.837,37721.3403,0
23697,2025-04-13 10:57:00,591.06,591.15,591.06,591.15,11.376,2025-04-13 10:57:59.999,6724.53209,167,7.006,4141.29695,0
23698,2025-04-13 10:58:00,591.15,591.15,591.1,591.11,11.0,2025-04-13 10:58:59.999,6502.22317,144,5.95,3517.10534,0
23699,2025-04-13 10:59:00,591.11,591.2,591.1,591.12,26.063,2025-04-13 10:59:59.999,15407.22957,233,7.635,4513.3427,0
23700,2025-04-13 11:00:00,591.13,591.13,590.95,590.96,46.25,2025-04-13 11:00:59.999,27334.44931,483,28.034,16567.52861,0
23701,2025-04-13 11:01:00,590.96,590.96,590.95,590.95,31.803,2025-04-13 11:01:59.999,18794.12679,162,14.394,8506.27824,0
23702,2025-04-13 11:02:00,590.96,590.96,590.75,590.76,22.274,2025-04-13 11:02:59.999,13161.97826,322,7.48,4420.12501,0
23703,2025-04-13 11:03:00,590.75,590.79,590.6,590.61,49.483,2025-04-13 11:03:59.999,29230.04721,415,26.86,15865.98452,0
23704,2025-04-13 11:04:00,590.61,590.63,590.5,590.5,39.098,2025-04-13 11:04:59.999,23091.19793,258,18.401,10867.80025,0
23705,2025-04-13 11:05:00,590.5,590.5,590.3,590.31,100.939,2025-04-13 11:05:59.999,59594.76236,532,54.441,32140.39415,0
23706,2025-04-13 11:06:00,590.31,590.5,590.28,590.34,74.892,2025-04-13 11:06:59.999,44217.03983,354,39.041,23049.48639,0
23707,2025-04-13 11:07:00,590.34,590.4,590.2,590.21,134.639,2025-04-13 11:07:59.999,79483.51699,392,11.512,6796.32077,0
23708,2025-04-13 11:08:00,590.21,590.27,589.85,589.87,1368.696,2025-04-13 11:08:59.999,807541.10847,1070,642.877,379289.23627,0
23709,2025-04-13 11:09:00,589.88,589.88,589.87,589.88,25.36,2025-04-13 11:09:59.999,14959.24392,186,14.072,8300.79136,0
23710,2025-04-13 11:10:00,589.88,590.3,589.87,590.3,65.307,2025-04-13 11:10:59.999,38532.80465,427,61.959,36557.33263,0
23711,2025-04-13 11:11:00,590.29,590.43,590.29,590.43,35.972,2025-04-13 11:11:59.999,21237.66029,249,33.149,19571.01933,0
23712,2025-04-13 11:12:00,590.42,590.43,590.1,590.11,29.023,2025-04-13 11:12:59.999,17132.70913,345,6.166,3639.4921,0
23713,2025-04-13 11:13:00,590.11,590.13,590.02,590.13,41.779,2025-04-13 11:13:59.999,24652.32914,272,18.468,10897.24267,0
23714,2025-04-13 11:14:00,590.13,590.13,590.03,590.04,35.802,2025-04-13 11:14:59.999,21125.08736,212,11.548,6813.99733,0
23715,2025-04-13 11:15:00,590.03,590.04,589.66,589.66,88.503,2025-04-13 11:15:59.999,52198.67159,642,38.703,22823.9669,0
23716,2025-04-13 11:16:00,589.67,589.67,587.83,588.56,1292.086,2025-04-13 11:16:59.999,760318.98936,3872,647.085,380746.61008,0
23717,2025-04-13 11:17:00,588.57,588.95,588.56,588.72,91.037,2025-04-13 11:17:59.999,53599.48025,632,69.006,40627.33469,0
23718,2025-04-13 11:18:00,588.73,588.73,588.14,588.39,182.604,2025-04-13 11:18:59.999,107443.13607,921,41.799,24591.19319,0
23719,2025-04-13 11:19:00,588.4,588.67,588.39,588.44,53.986,2025-04-13 11:19:59.999,31772.54648,556,18.175,10696.17938,0
23720,2025-04-13 11:20:00,588.43,588.44,587.84,588.02,252.422,2025-04-13 11:20:59.999,148447.53858,1267,130.882,76968.67921,0
23721,2025-04-13 11:21:00,588.02,588.2,587.98,587.98,136.989,2025-04-13 11:21:59.999,80555.12866,450,38.783,22806.48253,0
23722,2025-04-13 11:22:00,587.99,588.48,587.98,588.09,198.126,2025-04-13 11:22:59.999,116519.21559,689,180.386,106083.17302,0
23723,2025-04-13 11:23:00,588.09,588.37,587.85,587.85,242.975,2025-04-13 11:23:59.999,142891.48006,789,138.152,81241.92636,0
23724,2025-04-13 11:24:00,587.84,588.15,587.68,588.09,312.483,2025-04-13 11:24:59.999,183689.04981,801,244.218,143557.86091,0
23725,2025-04-13 11:25:00,588.09,588.2,587.94,588.08,47.89,2025-04-13 11:25:59.999,28162.99165,547,23.647,13906.25579,0
23726,2025-04-13 11:26:00,588.08,588.41,588.07,588.41,43.708,2025-04-13 11:26:59.999,25709.05843,344,33.563,19742.05135,0
23727,2025-04-13 11:27:00,588.41,588.6,588.3,588.6,103.62,2025-04-13 11:27:59.999,60973.16279,509,37.003,21774.81775,0
23728,2025-04-13 11:28:00,588.6,588.77,588.5,588.51,61.425,2025-04-13 11:28:59.999,36158.44209,396,44.739,26335.36076,0
23729,2025-04-13 11:29:00,588.5,588.68,588.5,588.54,41.769,2025-04-13 11:29:59.999,24585.36993,320,26.08,15350.90793,0
23730,2025-04-13 11:30:00,588.55,588.76,588.4,588.65,56.652,2025-04-13 11:30:59.999,33345.50104,629,37.127,21852.55319,0
23731,2025-04-13 11:31:00,588.65,588.65,588.2,588.2,73.337,2025-04-13 11:31:59.999,43157.3672,479,36.031,21205.53643,0
23732,2025-04-13 11:32:00,588.21,588.44,588.11,588.44,79.234,2025-04-13 11:32:59.999,46614.1452,404,51.237,30141.51986,0
23733,2025-04-13 11:33:00,588.44,588.44,588.0,588.01,31.599,2025-04-13 11:33:59.999,18584.34419,411,6.425,3778.56204,0
23734,2025-04-13 11:34:00,588.01,588.1,588.0,588.09,49.446,2025-04-13 11:34:59.999,29076.72268,343,43.582,25628.2806,0
23735,2025-04-13 11:35:00,588.1,588.39,588.09,588.31,56.479,2025-04-13 11:35:59.999,33219.75011,306,40.316,23712.37451,0
23736,2025-04-13 11:36:00,588.31,588.5,588.3,588.5,43.732,2025-04-13 11:36:59.999,25733.01992,389,17.604,10358.40528,0
23737,2025-04-13 11:37:00,588.5,588.5,588.4,588.4,18.654,2025-04-13 11:37:59.999,10977.57452,194,5.992,3526.16866,0
23738,2025-04-13 11:38:00,588.4,588.41,588.3,588.3,47.579,2025-04-13 11:38:59.999,27994.8404,279,12.061,7096.45367,0
23739,2025-04-13 11:39:00,588.3,588.35,588.1,588.34,155.827,2025-04-13 11:39:59.999,91670.59878,437,145.41,85542.68917,0
23740,2025-04-13 11:40:00,588.35,588.4,588.25,588.32,56.964,2025-04-13 11:40:59.999,33514.39111,309,27.007,15890.05758,0
23741,2025-04-13 11:41:00,588.32,588.37,588.15,588.3,27.815,2025-04-13 11:41:59.999,16363.38018,378,7.431,4371.47218,0
23742,2025-04-13 11:42:00,588.3,588.5,588.29,588.49,95.568,2025-04-13 11:42:59.999,56231.73793,297,88.38,52002.67484,0
23743,2025-04-13 11:43:00,588.5,588.5,588.29,588.3,69.941,2025-04-13 11:43:59.999,41151.70731,280,15.222,8957.53496,0
23744,2025-04-13 11:44:00,588.29,588.3,588.18,588.19,33.665,2025-04-13 11:44:59.999,19803.55436,263,8.248,4852.15739,0
23745,2025-04-13 11:45:00,588.19,588.19,588.17,588.17,32.859,2025-04-13 11:45:59.999,19327.00957,185,9.435,5549.50048,0
23746,2025-04-13 11:46:00,588.17,588.18,588.1,588.1,32.058,2025-04-13 11:46:59.999,18855.45572,205,8.263,4860.07421,0
23747,2025-04-13 11:47:00,588.11,588.11,587.53,587.74,168.189,2025-04-13 11:47:59.999,98843.45478,733,61.352,36051.83183,0
23748,2025-04-13 11:48:00,587.73,587.74,587.51,587.54,79.252,2025-04-13 11:48:59.999,46566.80429,356,35.693,20971.45672,0
23749,2025-04-13 11:49:00,587.54,587.58,587.41,587.56,97.168,2025-04-13 11:49:59.999,57088.07508,449,21.319,12525.03605,0
23750,2025-04-13 11:50:00,587.57,587.67,587.4,587.67,105.023,2025-04-13 11:50:59.999,61706.75583,438,82.552,48504.534,0
23751,2025-04-13 11:51:00,587.67,587.67,587.5,587.63,49.948,2025-04-13 11:51:59.999,29350.50929,290,10.751,6316.87987,0
23752,2025-04-13 11:52:00,587.63,587.66,587.5,587.65,38.24,2025-04-13 11:52:59.999,22470.16904,266,23.308,13696.1096,0
23753,2025-04-13 11:53:00,587.65,587.66,587.39,587.65,112.469,2025-04-13 11:53:59.999,66082.11709,566,16.653,9783.97389,0
23754,2025-04-13 11:54:00,587.65,587.76,587.5,587.75,256.97,2025-04-13 11:54:59.999,151000.53432,366,112.961,66381.77472,0
23755,2025-04-13 11:55:00,587.75,588.36,587.75,588.18,49.788,2025-04-13 11:55:59.999,29282.7361,405,27.061,15913.29688,0
23756,2025-04-13 11:56:00,588.19,588.46,588.1,588.1,129.778,2025-04-13 11:56:59.999,76349.81465,557,107.239,63090.11096,0
23757,2025-04-13 11:57:00,588.11,588.45,588.1,588.15,43.827,2025-04-13 11:57:59.999,25781.99558,520,27.551,16207.25611,0
23758,2025-04-13 11:58:00,588.15,588.29,588.14,588.28,122.152,2025-04-13 11:58:59.999,71857.25943,293,14.796,8702.41449,0
23759,2025-04-13 11:59:00,588.27,588.4,588.15,588.4,118.885,2025-04-13 11:59:59.999,69929.02479,421,101.543,59728.41558,0
23760,2025-04-13 12:00:00,588.39,588.51,588.31,588.31,62.661,2025-04-13 12:00:59.999,36872.97202,527,31.758,18687.98866,0
23761,2025-04-13 12:01:00,588.31,588.55,588.29,588.45,193.334,2025-04-13 12:01:59.999,113755.72408,548,99.344,58445.57516,0
23762,2025-04-13 12:02:00,588.45,588.5,588.13,588.13,65.861,2025-04-13 12:02:59.999,38748.48301,498,23.282,13699.44565,0
23763,2025-04-13 12:03:00,588.13,588.13,587.52,587.73,84.008,2025-04-13 12:03:59.999,49384.14004,713,13.619,8004.99726,0
23764,2025-04-13 12:04:00,587.73,587.74,587.61,587.73,120.311,2025-04-13 12:04:59.999,70701.56183,429,92.731,54492.99944,0
23765,2025-04-13 12:05:00,587.72,587.73,587.53,587.57,59.183,2025-04-13 12:05:59.999,34779.11246,383,16.195,9516.21349,0
23766,2025-04-13 12:06:00,587.58,587.58,587.55,587.58,31.941,2025-04-13 12:06:59.999,18767.55245,235,15.47,9089.74082,0
23767,2025-04-13 12:07:00,587.57,587.76,587.5,587.76,70.357,2025-04-13 12:07:59.999,41339.65392,429,17.112,10055.08816,0
23768,2025-04-13 12:08:00,587.75,587.87,587.64,587.87,31.409,2025-04-13 12:08:59.999,18460.98937,390,15.534,9130.50316,0
23769,2025-04-13 12:09:00,587.87,587.87,587.6,587.61,23.687,2025-04-13 12:09:59.999,13921.57573,370,7.127,4188.47788,0
23770,2025-04-13 12:10:00,587.61,587.85,587.6,587.84,43.857,2025-04-13 12:10:59.999,25774.76533,367,38.631,22703.68059,0
23771,2025-04-13 12:11:00,587.84,587.86,587.68,587.86,139.263,2025-04-13 12:11:59.999,81848.30062,433,124.846,73374.17734,0
23772,2025-04-13 12:12:00,587.86,587.99,587.85,587.99,26.163,2025-04-13 12:12:59.999,15382.43418,286,21.163,12442.59583,0
23773,2025-04-13 12:13:00,587.99,588.0,587.93,588.0,64.986,2025-04-13 12:13:59.999,38210.33725,269,34.936,20541.71361,0
23774,2025-04-13 12:14:00,588.0,588.27,587.99,588.06,421.469,2025-04-13 12:14:59.999,247865.98171,497,123.445,72592.63191,0
23775,2025-04-13 12:15:00,588.06,588.06,587.8,587.91,67.203,2025-04-13 12:15:59.999,39512.61449,417,27.352,16081.4121,0
23776,2025-04-13 12:16:00,587.91,588.0,587.71,587.92,34.686,2025-04-13 12:16:59.999,20391.02591,605,15.519,9122.49778,0
23777,2025-04-13 12:17:00,587.92,588.1,587.86,588.1,203.035,2025-04-13 12:17:59.999,119388.03142,419,197.909,116374.35807,0
23778,2025-04-13 12:18:00,588.1,588.57,588.1,588.56,58.978,2025-04-13 12:18:59.999,34704.46032,709,53.346,31390.84622,0
23779,2025-04-13 12:19:00,588.55,588.56,588.32,588.34,48.574,2025-04-13 12:19:59.999,28584.83879,456,12.986,7641.52318,0
23780,2025-04-13 12:20:00,588.35,588.35,587.51,587.51,126.2,2025-04-13 12:20:59.999,74188.28422,885,32.099,18866.66996,0
23781,2025-04-13 12:21:00,587.52,587.75,587.4,587.41,63.436,2025-04-13 12:21:59.999,37273.02318,678,23.491,13802.67006,0
23782,2025-04-13 12:22:00,587.41,587.6,587.22,587.6,73.129,2025-04-13 12:22:59.999,42956.39926,601,46.917,27558.39778,0
23783,2025-04-13 12:23:00,587.6,587.65,587.24,587.29,42.153,2025-04-13 12:23:59.999,24762.23952,471,23.535,13824.64947,0
23784,2025-04-13 12:24:00,587.3,587.37,587.16,587.22,88.587,2025-04-13 12:24:59.999,52020.81312,479,31.904,18735.20139,0
23785,2025-04-13 12:25:00,587.22,587.4,587.17,587.27,110.632,2025-04-13 12:25:59.999,64974.89629,561,30.596,17968.32896,0
23786,2025-04-13 12:26:00,587.28,587.28,587.0,587.12,90.467,2025-04-13 12:26:59.999,53113.79868,529,17.285,10147.10134,0
23787,2025-04-13 12:27:00,587.13,587.43,587.12,587.43,61.975,2025-04-13 12:27:59.999,36396.18158,415,52.405,30776.2251,0
23788,2025-04-13 12:28:00,587.43,587.43,587.13,587.13,38.628,2025-04-13 12:28:59.999,22686.32936,332,15.465,9083.63776,0
23789,2025-04-13 12:29:00,587.14,587.23,587.13,587.15,88.418,2025-04-13 12:29:59.999,51917.72561,363,10.998,6457.80067,0
23790,2025-04-13 12:30:00,587.15,587.24,587.12,587.24,41.194,2025-04-13 12:30:59.999,24188.9896,440,22.463,13189.96642,0
23791,2025-04-13 12:31:00,587.24,587.49,587.01,587.49,45.196,2025-04-13 12:31:59.999,26539.78441,595,25.622,15046.0395,0
23792,2025-04-13 12:32:00,587.49,587.64,587.31,587.32,112.978,2025-04-13 12:32:59.999,66372.62916,684,75.03,44078.44186,0
23793,2025-04-13 12:33:00,587.31,587.31,587.1,587.19,36.859,2025-04-13 12:33:59.999,21642.45951,448,10.256,6021.96399,0
23794,2025-04-13 12:34:00,587.19,587.28,587.19,587.25,49.5,2025-04-13 12:34:59.999,29069.27363,303,16.416,9640.41721,0
23795,2025-04-13 12:35:00,587.25,587.45,587.07,587.44,259.355,2025-04-13 12:35:59.999,152302.91288,465,196.532,115416.19216,0
23796,2025-04-13 12:36:00,587.45,587.47,587.4,587.47,28.695,2025-04-13 12:36:59.999,16856.54277,225,12.905,7580.94984,0
23797,2025-04-13 12:37:00,587.47,587.49,587.37,587.42,37.663,2025-04-13 12:37:59.999,22125.21587,317,12.377,7270.76196,0
23798,2025-04-13 12:38:00,587.42,587.5,587.37,587.5,52.096,2025-04-13 12:38:59.999,30603.2712,328,45.494,26724.99738,0
23799,2025-04-13 12:39:00,587.5,587.5,587.34,587.35,16.034,2025-04-13 12:39:59.999,9418.90975,198,5.713,3356.06485,0
23800,2025-04-13 12:40:00,587.35,587.49,587.35,587.43,23.979,2025-04-13 12:40:59.999,14086.54499,275,7.977,4686.06348,0
23801,2025-04-13 12:41:00,587.42,587.43,587.23,587.42,116.239,2025-04-13 12:41:59.999,68271.53058,452,14.383,8447.86188,0
23802,2025-04-13 12:42:00,587.43,587.5,587.42,587.49,16.266,2025-04-13 12:42:59.999,9555.65895,203,9.785,5748.37118,0
23803,2025-04-13 12:43:00,587.49,587.49,587.31,587.45,49.1,2025-04-13 12:43:59.999,28842.26179,420,30.751,18063.70309,0
23804,2025-04-13 12:44:00,587.44,587.44,587.14,587.21,37.426,2025-04-13 12:44:59.999,21977.27843,345,24.875,14606.27525,0
23805,2025-04-13 12:45:00,587.2,587.28,587.11,587.28,45.813,2025-04-13 12:45:59.999,26901.14173,391,9.346,5487.82977,0
23806,2025-04-13 12:46:00,587.28,587.6,587.28,587.6,117.63,2025-04-13 12:46:59.999,69107.54207,358,106.756,62718.55124,0
23807,2025-04-13 12:47:00,587.6,587.6,587.37,587.42,54.248,2025-04-13 12:47:59.999,31866.99063,372,32.593,19145.66454,0
23808,2025-04-13 12:48:00,587.42,587.43,587.1,587.11,57.043,2025-04-13 12:48:59.999,33498.31063,451,10.915,6409.11053,0
23809,2025-04-13 12:49:00,587.1,587.24,587.1,587.24,23.813,2025-04-13 12:49:59.999,13983.04194,264,20.953,12303.71339,0
23810,2025-04-13 12:50:00,587.23,587.33,587.11,587.33,17.38,2025-04-13 12:50:59.999,10206.10247,351,12.413,7289.42939,0
23811,2025-04-13 12:51:00,587.32,587.33,587.28,587.28,22.008,2025-04-13 12:51:59.999,12925.58173,220,8.517,5002.20017,0
23812,2025-04-13 12:52:00,587.29,587.57,587.28,587.57,20.071,2025-04-13 12:52:59.999,11790.98268,351,12.191,7161.46009,0
23813,2025-04-13 12:53:00,587.57,587.68,587.51,587.67,128.58,2025-04-13 12:53:59.999,75553.11706,319,115.179,67678.98277,0
23814,2025-04-13 12:54:00,587.68,587.73,587.68,587.72,50.264,2025-04-13 12:54:59.999,29541.10641,250,34.088,20034.20435,0
23815,2025-04-13 12:55:00,587.71,587.72,587.51,587.51,17.673,2025-04-13 12:55:59.999,10385.55549,275,7.448,4376.70141,0
23816,2025-04-13 12:56:00,587.51,587.51,587.28,587.28,71.652,2025-04-13 12:56:59.999,42092.44741,319,34.612,20334.25555,0
23817,2025-04-13 12:57:00,587.28,587.29,587.16,587.17,71.292,2025-04-13 12:57:59.999,41866.45378,437,38.945,22870.43544,0
23818,2025-04-13 12:58:00,587.17,587.17,587.16,587.17,15.196,2025-04-13 12:58:59.999,8922.57203,166,8.867,5206.43639,0
23819,2025-04-13 12:59:00,587.17,587.36,587.1,587.36,29.143,2025-04-13 12:59:59.999,17113.04114,371,22.057,12951.75364,0
23820,2025-04-13 13:00:00,587.36,587.72,587.36,587.72,50.535,2025-04-13 13:00:59.999,29693.59005,697,44.232,25990.23251,0
23821,2025-04-13 13:01:00,587.71,587.73,587.62,587.73,52.938,2025-04-13 13:01:59.999,31110.66,390,39.664,23309.86914,0
23822,2025-04-13 13:02:00,587.72,587.88,587.72,587.88,23.149,2025-04-13 13:02:59.999,13606.27253,273,22.237,13070.25706,0
23823,2025-04-13 13:03:00,587.87,588.0,587.74,587.81,79.735,2025-04-13 13:03:59.999,46872.42244,517,59.807,35157.2808,0
23824,2025-04-13 13:04:00,587.81,587.81,587.25,587.25,71.68,2025-04-13 13:04:59.999,42120.85259,536,22.517,13229.49699,0
23825,2025-04-13 13:05:00,587.25,587.26,586.83,587.11,898.372,2025-04-13 13:05:59.999,527340.95534,1077,63.603,37331.93081,0
23826,2025-04-13 13:06:00,587.11,587.11,586.91,587.1,79.236,2025-04-13 13:06:59.999,46514.26121,595,55.259,32438.5843,0
23827,2025-04-13 13:07:00,587.1,587.2,586.98,587.08,107.66,2025-04-13 13:07:59.999,63203.07949,631,98.701,57943.37384,0
23828,2025-04-13 13:08:00,587.08,587.2,587.06,587.19,49.004,2025-04-13 13:08:59.999,28770.77709,469,43.034,25265.72931,0
23829,2025-04-13 13:09:00,587.19,587.24,587.1,587.11,30.934,2025-04-13 13:09:59.999,18164.77245,365,18.644,10948.06968,0
23830,2025-04-13 13:10:00,587.11,587.49,587.1,587.49,39.238,2025-04-13 13:10:59.999,23041.4776,513,34.648,20345.95141,0
23831,2025-04-13 13:11:00,587.48,587.6,587.48,587.6,40.103,2025-04-13 13:11:59.999,23563.43855,315,35.615,20926.47734,0
23832,2025-04-13 13:12:00,587.6,587.8,587.59,587.8,109.543,2025-04-13 13:12:59.999,64369.64724,341,107.905,63406.94459,0
23833,2025-04-13 13:13:00,587.8,588.0,587.72,587.73,160.65,2025-04-13 13:13:59.999,94436.05042,641,120.474,70816.74592,0
23834,2025-04-13 13:14:00,587.73,587.73,587.66,587.69,34.649,2025-04-13 13:14:59.999,20362.68423,252,19.411,11407.39631,0
23835,2025-04-13 13:15:00,587.69,590.0,587.5,588.63,4441.461,2025-04-13 13:15:59.999,2614551.81821,3472,3733.356,2197764.98843,0
23836,2025-04-13 13:16:00,588.63,588.63,588.22,588.23,150.69,2025-04-13 13:16:59.999,88673.4093,814,46.889,27588.93483,0
23837,2025-04-13 13:17:00,588.23,588.29,587.99,588.0,132.03,2025-04-13 13:17:59.999,77644.02064,610,22.518,13242.82317,0
23838,2025-04-13 13:18:00,587.99,588.09,587.97,588.07,63.456,2025-04-13 13:18:59.999,37314.78931,517,54.039,31777.4681,0
23839,2025-04-13 13:19:00,588.07,588.07,587.87,587.88,69.936,2025-04-13 13:19:59.999,41116.91674,401,44.803,26340.56052,0
23840,2025-04-13 13:20:00,587.88,587.9,587.8,587.87,46.146,2025-04-13 13:20:59.999,27126.6044,380,29.777,17504.05096,0
23841,2025-04-13 13:21:00,587.88,587.88,587.4,587.54,164.857,2025-04-13 13:21:59.999,96862.88917,994,85.254,50088.16255,0
23842,2025-04-13 13:22:00,587.54,587.73,587.51,587.58,77.441,2025-04-13 13:22:59.999,45506.15996,520,49.097,28850.66767,0
23843,2025-04-13 13:23:00,587.58,587.76,587.5,587.76,43.66,2025-04-13 13:23:59.999,25654.60892,378,28.117,16521.31468,0
23844,2025-04-13 13:24:00,587.75,587.75,587.29,587.3,119.317,2025-04-13 13:24:59.999,70090.44891,865,45.337,26630.65974,0
23845,2025-04-13 13:25:00,587.3,587.5,587.29,587.44,55.513,2025-04-13 13:25:59.999,32606.33482,659,22.156,13014.51208,0
23846,2025-04-13 13:26:00,587.44,587.44,587.15,587.16,69.235,2025-04-13 13:26:59.999,40658.01374,651,25.358,14889.74223,0
23847,2025-04-13 13:27:00,587.17,587.29,586.9,586.94,120.453,2025-04-13 13:27:59.999,70710.20151,887,48.672,28571.7501,0
23848,2025-04-13 13:28:00,586.93,587.01,586.52,586.82,850.106,2025-04-13 13:28:59.999,498806.79788,1134,122.328,71786.93819,0
23849,2025-04-13 13:29:00,586.83,587.05,586.82,586.99,62.285,2025-04-13 13:29:59.999,36558.69714,564,32.387,19008.65753,0
23850,2025-04-13 13:30:00,587.0,587.22,586.98,587.05,94.373,2025-04-13 13:30:59.999,55403.50281,481,79.233,46514.17756,0
23851,2025-04-13 13:31:00,587.05,587.38,587.05,587.3,66.244,2025-04-13 13:31:59.999,38904.86218,645,32.104,18854.517,0
23852,2025-04-13 13:32:00,587.29,587.86,587.21,587.86,108.554,2025-04-13 13:32:59.999,63768.18567,785,73.168,42982.81847,0
23853,2025-04-13 13:33:00,587.86,587.86,587.76,587.77,54.172,2025-04-13 13:33:59.999,31842.94814,376,11.43,6718.4986,0
23854,2025-04-13 13:34:00,587.76,587.93,587.63,587.92,38.773,2025-04-13 13:34:59.999,22790.00316,490,20.506,12054.0862,0
23855,2025-04-13 13:35:00,587.93,587.93,587.82,587.93,18.754,2025-04-13 13:35:59.999,11025.06843,358,11.262,6620.87488,0
23856,2025-04-13 13:36:00,587.93,588.0,587.92,587.92,30.57,2025-04-13 13:36:59.999,17973.55667,269,10.501,6174.14229,0
23857,2025-04-13 13:37:00,587.92,587.93,587.53,587.58,58.867,2025-04-13 13:37:59.999,34597.89669,434,9.266,5444.86947,0
23858,2025-04-13 13:38:00,587.58,587.91,587.57,587.91,45.323,2025-04-13 13:38:59.999,26639.6511,412,34.2,20101.99783,0
23859,2025-04-13 13:39:00,587.91,588.24,587.9,588.23,100.515,2025-04-13 13:39:59.999,59113.39033,374,57.807,33997.95069,0
23860,2025-04-13 13:40:00,588.24,588.26,587.79,587.86,266.155,2025-04-13 13:40:59.999,156487.35686,1147,168.623,99136.22868,0
23861,2025-04-13 13:41:00,587.86,588.09,587.8,587.97,52.982,2025-04-13 13:41:59.999,31150.74035,491,31.269,18384.08962,0
23862,2025-04-13 13:42:00,587.96,587.97,586.9,586.96,381.304,2025-04-13 13:42:59.999,223947.32586,1323,166.029,97485.64868,0
23863,2025-04-13 13:43:00,586.97,586.97,586.3,586.35,453.855,2025-04-13 13:43:59.999,266214.61042,1604,122.089,71599.06864,0
23864,2025-04-13 13:44:00,586.35,586.6,586.0,586.2,231.31,2025-04-13 13:44:59.999,135612.36999,1389,106.288,62313.9327,0
23865,2025-04-13 13:45:00,586.19,586.58,586.0,586.58,147.673,2025-04-13 13:45:59.999,86573.28695,990,82.454,48337.14593,0
23866,2025-04-13 13:46:00,586.58,586.76,586.46,586.59,161.169,2025-04-13 13:46:59.999,94542.6611,799,63.954,37512.37085,0
23867,2025-04-13 13:47:00,586.59,586.87,586.51,586.6,79.318,2025-04-13 13:47:59.999,46530.55834,613,36.63,21487.02209,0
23868,2025-04-13 13:48:00,586.61,586.69,586.54,586.69,59.904,2025-04-13 13:48:59.999,35140.47325,425,36.875,21631.25721,0
23869,2025-04-13 13:49:00,586.7,586.86,586.48,586.48,74.765,2025-04-13 13:49:59.999,43860.13691,615,34.892,20468.21681,0
23870,2025-04-13 13:50:00,586.48,586.48,585.75,585.75,235.592,2025-04-13 13:50:59.999,138092.44359,1077,119.13,69832.49607,0
23871,2025-04-13 13:51:00,585.75,585.9,584.81,585.39,895.81,2025-04-13 13:51:59.999,524235.49638,3102,348.194,203763.62267,0
23872,2025-04-13 13:52:00,585.4,585.47,585.01,585.02,384.206,2025-04-13 13:52:59.999,224826.67506,2030,160.271,93783.38176,0
23873,2025-04-13 13:53:00,585.03,585.3,585.03,585.18,213.121,2025-04-13 13:53:59.999,124716.58688,1239,142.147,83181.0545,0
23874,2025-04-13 13:54:00,585.18,585.23,584.85,585.03,142.335,2025-04-13 13:54:59.999,83274.84663,975,75.681,44276.42164,0
23875,2025-04-13 13:55:00,585.02,585.1,583.33,584.34,4309.017,2025-04-13 13:55:59.999,2516743.57328,4699,853.929,498856.1134,0
23876,2025-04-13 13:56:00,584.35,584.51,584.09,584.09,317.324,2025-04-13 13:56:59.999,185447.27762,884,226.349,132282.76109,0
23877,2025-04-13 13:57:00,584.09,584.14,583.54,583.61,528.714,2025-04-13 13:57:59.999,308655.02135,1476,205.936,120231.9618,0
23878,2025-04-13 13:58:00,583.61,584.0,583.58,583.99,591.902,2025-04-13 13:58:59.999,345550.01116,1050,450.806,263179.84527,0
23879,2025-04-13 13:59:00,583.99,584.2,583.99,584.2,315.201,2025-04-13 13:59:59.999,184093.25717,626,277.993,162361.31923,0
23880,2025-04-13 14:00:00,584.2,584.2,583.72,584.2,162.303,2025-04-13 14:00:59.999,94773.25467,1495,99.602,58155.12073,0
23881,2025-04-13 14:01:00,584.2,584.77,584.0,584.71,494.317,2025-04-13 14:01:59.999,288864.72927,1655,426.896,249460.78338,0
23882,2025-04-13 14:02:00,584.71,584.71,584.14,584.15,113.409,2025-04-13 14:02:59.999,66275.23164,1037,30.735,17960.99728,0
23883,2025-04-13 14:03:00,584.15,584.53,584.03,584.35,441.821,2025-04-13 14:03:59.999,258132.648,1046,352.222,205780.0761,0
23884,2025-04-13 14:04:00,584.34,584.7,584.2,584.7,229.814,2025-04-13 14:04:59.999,134332.98857,1057,207.709,121414.51644,0
23885,2025-04-13 14:05:00,584.69,584.7,584.04,584.13,100.694,2025-04-13 14:05:59.999,58841.74725,826,29.11,17008.93151,0
23886,2025-04-13 14:06:00,584.12,584.14,583.64,583.65,526.224,2025-04-13 14:06:59.999,307218.80993,1289,422.938,246908.41175,0
23887,2025-04-13 14:07:00,583.65,584.0,583.52,583.77,200.846,2025-04-13 14:07:59.999,117243.13178,1254,108.291,63218.04704,0
23888,2025-04-13 14:08:00,583.77,583.92,583.67,583.79,123.373,2025-04-13 14:08:59.999,72028.40603,741,83.288,48625.10068,0
23889,2025-04-13 14:09:00,583.78,584.15,583.64,584.05,223.173,2025-04-13 14:09:59.999,130321.35685,805,179.389,104751.43681,0
23890,2025-04-13 14:10:00,584.05,584.7,584.04,584.66,226.688,2025-04-13 14:10:59.999,132496.64827,697,196.081,114602.584,0
23891,2025-04-13 14:11:00,584.65,584.7,584.61,584.7,94.635,2025-04-13 14:11:59.999,55328.92881,473,59.615,34854.59214,0
23892,2025-04-13 14:12:00,584.7,584.8,584.62,584.7,283.677,2025-04-13 14:12:59.999,165867.73525,508,207.556,121355.41965,0
23893,2025-04-13 14:13:00,584.69,584.9,584.69,584.77,164.56,2025-04-13 14:13:59.999,96238.05711,494,141.335,82655.7242,0
23894,2025-04-13 14:14:00,584.76,584.76,584.55,584.64,109.88,2025-04-13 14:14:59.999,64241.89641,539,61.028,35679.3734,0
23895,2025-04-13 14:15:00,584.64,584.99,584.4,584.98,170.648,2025-04-13 14:15:59.999,99795.57795,736,111.198,65029.08567,0
23896,2025-04-13 14:16:00,584.99,584.99,584.2,584.29,86.972,2025-04-13 14:16:59.999,50842.67006,735,20.499,11980.11614,0
23897,2025-04-13 14:17:00,584.3,584.47,584.06,584.2,85.874,2025-04-13 14:17:59.999,50166.12749,616,64.823,37867.95815,0
23898,2025-04-13 14:18:00,584.19,584.2,583.85,583.86,226.474,2025-04-13 14:18:59.999,132269.88606,727,76.869,44890.28512,0
23899,2025-04-13 14:19:00,583.86,584.3,583.82,584.3,208.835,2025-04-13 14:19:59.999,121983.68559,680,143.438,83782.28182,0
23900,2025-04-13 14:20:00,584.3,584.4,583.83,583.96,189.786,2025-04-13 14:20:59.999,110865.03992,827,142.41,83191.32963,0
23901,2025-04-13 14:21:00,583.95,584.23,583.72,584.18,128.547,2025-04-13 14:21:59.999,75062.49708,673,48.485,28316.60233,0
23902,2025-04-13 14:22:00,584.17,584.3,584.17,584.29,42.07,2025-04-13 14:22:59.999,24579.16682,423,22.253,13000.85631,0
23903,2025-04-13 14:23:00,584.3,584.43,584.1,584.18,151.847,2025-04-13 14:23:59.999,88722.95863,642,106.724,62358.41692,0
23904,2025-04-13 14:24:00,584.17,584.4,584.17,584.36,106.748,2025-04-13 14:24:59.999,62365.52831,538,88.472,51687.3279,0
23905,2025-04-13 14:25:00,584.36,584.4,584.22,584.33,53.553,2025-04-13 14:25:59.999,31290.85044,416,29.531,17254.64175,0
23906,2025-04-13 14:26:00,584.32,584.5,584.32,584.5,40.095,2025-04-13 14:26:59.999,23432.99561,353,14.331,8375.53111,0
23907,2025-04-13 14:27:00,584.49,584.6,584.48,584.48,131.677,2025-04-13 14:27:59.999,76965.8152,380,105.147,61458.51118,0
23908,2025-04-13 14:28:00,584.49,584.79,584.48,584.78,192.223,2025-04-13 14:28:59.999,112382.41212,344,187.341,109528.12237,0
23909,2025-04-13 14:29:00,584.79,584.8,584.78,584.8,20.024,2025-04-13 14:29:59.999,11709.86933,244,8.338,4876.03599,0
23910,2025-04-13 14:30:00,584.8,584.8,584.21,584.23,622.516,2025-04-13 14:30:59.999,363877.49325,991,44.137,25796.3876,0
23911,2025-04-13 14:31:00,584.23,584.9,584.22,584.9,223.398,2025-04-13 14:31:59.999,130636.81614,716,147.97,86528.92435,0
23912,2025-04-13 14:32:00,584.9,585.0,584.81,584.82,123.384,2025-04-13 14:32:59.999,72168.92964,716,72.906,42643.24539,0
23913,2025-04-13 14:33:00,584.82,585.16,584.8,585.16,183.701,2025-04-13 14:33:59.999,107464.23162,616,161.854,94684.70012,0
23914,2025-04-13 14:34:00,585.16,585.24,584.9,584.95,96.299,2025-04-13 14:34:59.999,56344.94166,832,58.183,34043.21844,0
23915,2025-04-13 14:35:00,584.95,585.01,584.71,585.01,99.685,2025-04-13 14:35:59.999,58305.79726,569,64.801,37903.59015,0
23916,2025-04-13 14:36:00,585.0,585.59,585.0,585.24,277.261,2025-04-13 14:36:59.999,162301.27342,955,161.223,94374.9459,0
23917,2025-04-13 14:37:00,585.25,585.43,585.19,585.19,253.86,2025-04-13 14:37:59.999,148587.95627,628,114.723,67147.33197,0
23918,2025-04-13 14:38:00,585.2,585.79,585.19,585.77,175.211,2025-04-13 14:38:59.999,102589.68789,676,87.761,51376.42386,0
23919,2025-04-13 14:39:00,585.77,585.8,585.37,585.37,117.877,2025-04-13 14:39:59.999,69028.32725,847,54.117,31693.91326,0
23920,2025-04-13 14:40:00,585.37,585.37,585.15,585.2,173.249,2025-04-13 14:40:59.999,101392.63642,514,81.529,47710.20648,0
23921,2025-04-13 14:41:00,585.19,585.3,585.14,585.17,203.984,2025-04-13 14:41:59.999,119380.64571,588,139.559,81675.27364,0
23922,2025-04-13 14:42:00,585.18,585.5,585.17,585.41,282.994,2025-04-13 14:42:59.999,165639.84508,480,272.422,159450.7004,0
23923,2025-04-13 14:43:00,585.4,585.45,585.13,585.37,94.776,2025-04-13 14:43:59.999,55476.05814,617,28.893,16912.40922,0
23924,2025-04-13 14:44:00,585.37,585.47,584.86,584.86,250.616,2025-04-13 14:44:59.999,146653.14721,1033,49.028,28694.13814,0
23925,2025-04-13 14:45:00,584.86,585.15,584.71,585.13,259.732,2025-04-13 14:45:59.999,151912.90814,829,200.369,117197.46443,0
23926,2025-04-13 14:46:00,585.14,585.14,585.0,585.0,116.066,2025-04-13 14:46:59.999,67900.6511,310,36.523,21366.96815,0
23927,2025-04-13 14:47:00,585.01,585.01,584.62,584.65,283.807,2025-04-13 14:47:59.999,165997.08718,479,41.966,24543.30264,0
23928,2025-04-13 14:48:00,584.65,584.8,584.57,584.8,145.469,2025-04-13 14:48:59.999,85048.61081,506,84.997,49694.68818,0
23929,2025-04-13 14:49:00,584.79,584.89,584.52,584.73,267.336,2025-04-13 14:49:59.999,156284.26824,653,57.666,33715.00837,0
23930,2025-04-13 14:50:00,584.72,584.74,584.53,584.67,69.925,2025-04-13 14:50:59.999,40877.94277,438,23.745,13880.93687,0
23931,2025-04-13 14:51:00,584.68,585.0,584.67,584.99,387.702,2025-04-13 14:51:59.999,226732.65215,688,348.24,203656.43462,0
23932,2025-04-13 14:52:00,585.0,585.14,584.99,585.01,149.32,2025-04-13 14:52:59.999,87356.35966,400,128.706,75294.89081,0
23933,2025-04-13 14:53:00,585.01,585.05,584.87,584.88,53.371,2025-04-13 14:53:59.999,31220.91192,349,33.022,19316.96839,0
23934,2025-04-13 14:54:00,584.88,584.97,584.83,584.97,37.151,2025-04-13 14:54:59.999,21728.76094,332,32.216,18842.44563,0
23935,2025-04-13 14:55:00,584.97,585.17,584.92,585.16,61.935,2025-04-13 14:55:59.999,36233.85146,445,58.233,34068.03305,0
23936,2025-04-13 14:56:00,585.16,585.2,585.08,585.08,41.363,2025-04-13 14:56:59.999,24203.82688,267,20.898,12228.81851,0
23937,2025-04-13 14:57:00,585.08,585.3,585.08,585.3,130.881,2025-04-13 14:57:59.999,76590.5768,366,122.1,71451.7212,0
23938,2025-04-13 14:58:00,585.29,585.41,585.26,585.26,99.91,2025-04-13 14:58:59.999,58485.73632,357,43.696,25578.96827,0
23939,2025-04-13 14:59:00,585.25,585.28,585.12,585.28,39.424,2025-04-13 14:59:59.999,23070.23885,377,20.889,12224.20439,0
23940,2025-04-13 15:00:00,585.28,585.3,585.14,585.24,70.269,2025-04-13 15:00:59.999,41124.46883,573,41.365,24209.00454,0
23941,2025-04-13 15:01:00,585.24,585.26,584.81,584.81,71.103,2025-04-13 15:01:59.999,41598.27122,496,16.419,9606.1551,0
23942,2025-04-13 15:02:00,584.81,584.81,584.5,584.51,20.519,2025-04-13 15:02:59.999,11997.63554,343,8.807,5149.70251,0
23943,2025-04-13 15:03:00,584.51,584.51,584.12,584.23,169.705,2025-04-13 15:03:59.999,99153.68509,557,133.082,77754.89936,0
23944,2025-04-13 15:04:00,584.22,584.26,584.02,584.25,231.544,2025-04-13 15:04:59.999,135270.85587,491,187.42,109494.11463,0
23945,2025-04-13 15:05:00,584.25,584.39,584.17,584.31,323.282,2025-04-13 15:05:59.999,188889.13256,548,289.815,169333.40591,0
23946,2025-04-13 15:06:00,584.3,584.3,583.9,583.99,114.849,2025-04-13 15:06:59.999,67074.44001,449,40.019,23371.00562,0
23947,2025-04-13 15:07:00,583.99,584.17,583.99,584.04,93.517,2025-04-13 15:07:59.999,54620.4039,517,44.463,25969.70486,0
23948,2025-04-13 15:08:00,584.04,584.2,583.91,583.91,104.033,2025-04-13 15:08:59.999,60757.04357,653,69.44,40553.31371,0
23949,2025-04-13 15:09:00,583.91,583.92,583.75,583.88,96.004,2025-04-13 15:09:59.999,56053.04655,604,59.987,35024.30321,0
23950,2025-04-13 15:10:00,583.87,584.06,583.87,584.05,82.281,2025-04-13 15:10:59.999,48051.19488,338,34.561,20181.42312,0
23951,2025-04-13 15:11:00,584.06,584.3,584.05,584.3,363.653,2025-04-13 15:11:59.999,212440.30721,362,357.119,208623.80703,0
23952,2025-04-13 15:12:00,584.29,584.3,584.17,584.17,25.103,2025-04-13 15:12:59.999,14666.48846,333,13.609,7951.10688,0
23953,2025-04-13 15:13:00,584.18,584.3,584.17,584.27,32.711,2025-04-13 15:13:59.999,19111.81455,298,16.96,9908.72732,0
23954,2025-04-13 15:14:00,584.27,584.3,584.21,584.3,40.426,2025-04-13 15:14:59.999,23618.2177,322,31.721,18532.53356,0
23955,2025-04-13 15:15:00,584.3,584.65,584.29,584.64,251.063,2025-04-13 15:15:59.999,146724.53279,621,233.674,136561.67137,0
23956,2025-04-13 15:16:00,584.65,585.03,584.31,584.32,583.233,2025-04-13 15:16:59.999,341111.48704,955,483.287,282666.3335,0
23957,2025-04-13 15:17:00,584.31,584.32,584.0,584.3,87.702,2025-04-13 15:17:59.999,51228.31881,686,63.341,36996.66849,0
23958,2025-04-13 15:18:00,584.29,584.47,583.89,584.46,302.513,2025-04-13 15:18:59.999,176696.80412,995,229.319,133938.29679,0
23959,2025-04-13 15:19:00,584.46,584.47,584.05,584.13,123.813,2025-04-13 15:19:59.999,72339.28217,737,20.239,11823.52167,0
23960,2025-04-13 15:20:00,584.12,584.29,584.05,584.29,43.59,2025-04-13 15:20:59.999,25460.25776,443,34.794,20322.3847,0
23961,2025-04-13 15:21:00,584.3,584.45,584.1,584.45,364.617,2025-04-13 15:21:59.999,213031.45091,602,349.529,204215.38726,0
23962,2025-04-13 15:22:00,584.44,584.68,584.44,584.6,36.231,2025-04-13 15:22:59.999,21181.01145,438,11.186,6538.78464,0
23963,2025-04-13 15:23:00,584.6,584.8,584.59,584.8,32.338,2025-04-13 15:23:59.999,18907.20607,362,22.461,13132.20064,0
23964,2025-04-13 15:24:00,584.79,584.8,584.38,584.44,31.127,2025-04-13 15:24:59.999,18194.99495,497,15.086,8817.43177,0
23965,2025-04-13 15:25:00,584.44,584.7,584.43,584.69,15.729,2025-04-13 15:25:59.999,9194.39791,365,10.128,5920.38737,0
23966,2025-04-13 15:26:00,584.7,584.7,584.5,584.63,38.306,2025-04-13 15:26:59.999,22392.37873,485,13.783,8056.848,0
23967,2025-04-13 15:27:00,584.64,584.7,584.59,584.6,20.12,2025-04-13 15:27:59.999,11763.17771,294,4.602,2690.44508,0
23968,2025-04-13 15:28:00,584.6,584.6,584.51,584.6,26.527,2025-04-13 15:28:59.999,15506.42555,279,16.674,9746.52818,0
23969,2025-04-13 15:29:00,584.59,584.6,584.2,584.38,361.959,2025-04-13 15:29:59.999,211526.26827,544,113.218,66158.2284,0
23970,2025-04-13 15:30:00,584.39,584.7,584.28,584.7,181.818,2025-04-13 15:30:59.999,106275.92899,868,133.313,77927.87972,0
23971,2025-04-13 15:31:00,584.7,584.73,584.6,584.69,46.641,2025-04-13 15:31:59.999,27270.21807,389,10.804,6316.44565,0
23972,2025-04-13 15:32:00,584.7,584.7,584.02,584.26,182.976,2025-04-13 15:32:59.999,106926.09824,945,51.055,29825.02181,0
23973,2025-04-13 15:33:00,584.26,584.6,584.21,584.21,43.536,2025-04-13 15:33:59.999,25444.90178,606,9.411,5500.15933,0
23974,2025-04-13 15:34:00,584.2,584.39,584.17,584.26,47.376,2025-04-13 15:34:59.999,27678.9089,402,30.942,18076.51669,0
23975,2025-04-13 15:35:00,584.26,584.3,584.17,584.3,23.584,2025-04-13 15:35:59.999,13778.37698,358,9.267,5414.20189,0
23976,2025-04-13 15:36:00,584.3,584.4,584.29,584.34,26.003,2025-04-13 15:36:59.999,15195.64468,327,8.841,5166.35916,0
23977,2025-04-13 15:37:00,584.34,584.38,584.3,584.38,19.342,2025-04-13 15:37:59.999,11302.44822,304,11.966,6992.34734,0
23978,2025-04-13 15:38:00,584.37,584.5,584.37,584.5,287.238,2025-04-13 15:38:59.999,167877.52154,262,279.452,163327.5853,0
23979,2025-04-13 15:39:00,584.5,584.5,584.39,584.4,26.698,2025-04-13 15:39:59.999,15603.80763,375,8.991,5254.72074,0
23980,2025-04-13 15:40:00,584.4,584.4,584.27,584.4,127.513,2025-04-13 15:40:59.999,74509.18868,591,98.011,57270.08766,0
23981,2025-04-13 15:41:00,584.4,584.4,584.2,584.2,28.805,2025-04-13 15:41:59.999,16831.6168,333,2.695,1574.65447,0
23982,2025-04-13 15:42:00,584.21,584.21,584.05,584.09,32.998,2025-04-13 15:42:59.999,19274.08825,389,20.103,11741.94292,0
23983,2025-04-13 15:43:00,584.08,584.25,584.08,584.24,53.914,2025-04-13 15:43:59.999,31495.39185,371,17.855,10430.13997,0
23984,2025-04-13 15:44:00,584.25,584.25,584.24,584.25,10.332,2025-04-13 15:44:59.999,6036.44051,179,7.283,4255.09275,0
23985,2025-04-13 15:45:00,584.24,584.25,584.12,584.2,54.791,2025-04-13 15:45:59.999,32006.70977,270,39.188,22891.62065,0
23986,2025-04-13 15:46:00,584.21,584.21,584.0,584.01,51.598,2025-04-13 15:46:59.999,30135.739,361,14.029,8193.96621,0
23987,2025-04-13 15:47:00,584.01,584.01,583.73,583.88,649.033,2025-04-13 15:47:59.999,378999.0679,604,73.581,42954.70986,0
23988,2025-04-13 15:48:00,583.87,583.91,583.8,583.85,90.044,2025-04-13 15:48:59.999,52574.20443,389,21.363,12472.79991,0
23989,2025-04-13 15:49:00,583.85,583.89,583.76,583.88,49.465,2025-04-13 15:49:59.999,28878.40877,378,35.917,20968.63165,0
23990,2025-04-13 15:50:00,583.89,584.0,583.75,584.0,67.477,2025-04-13 15:50:59.999,39395.72944,513,32.451,18946.92723,0
23991,2025-04-13 15:51:00,584.0,584.0,583.86,583.99,46.077,2025-04-13 15:51:59.999,26906.10181,467,28.876,16861.59882,0
23992,2025-04-13 15:52:00,583.99,584.24,583.98,584.24,103.809,2025-04-13 15:52:59.999,60630.47894,353,83.741,48906.44688,0
23993,2025-04-13 15:53:00,584.24,584.29,584.21,584.22,47.468,2025-04-13 15:53:59.999,27733.49654,348,30.832,18013.5401,0
23994,2025-04-13 15:54:00,584.21,584.3,584.21,584.23,16.823,2025-04-13 15:54:59.999,9828.79671,303,12.271,7169.32987,0
23995,2025-04-13 15:55:00,584.24,584.24,584.12,584.13,21.322,2025-04-13 15:55:59.999,12455.70149,280,13.282,7758.92943,0
23996,2025-04-13 15:56:00,584.12,584.4,584.12,584.39,56.1,2025-04-13 15:56:59.999,32776.4153,389,26.944,15742.64813,0
23997,2025-04-13 15:57:00,584.39,584.4,584.3,584.31,26.27,2025-04-13 15:57:59.999,15351.61872,289,9.56,5586.70668,0
23998,2025-04-13 15:58:00,584.3,584.31,584.09,584.18,23.278,2025-04-13 15:58:59.999,13598.70085,357,8.975,5242.85477,0
23999,2025-04-13 15:59:00,584.19,584.38,584.18,584.22,37.256,2025-04-13 15:59:59.999,21768.53729,341,18.524,10823.26658,0
24000,2025-04-13 16:00:00,584.23,584.59,584.2,584.59,167.104,2025-04-13 16:00:59.999,97662.35063,579,152.754,89278.666,0
24001,2025-04-13 16:01:00,584.59,584.9,584.58,584.71,163.15,2025-04-13 16:01:59.999,95397.30867,725,135.867,79441.64347,0
24002,2025-04-13 16:02:00,584.7,584.97,584.7,584.85,216.527,2025-04-13 16:02:59.999,126645.75581,494,164.963,96484.20059,0
24003,2025-04-13 16:03:00,584.85,584.87,584.72,584.86,33.046,2025-04-13 16:03:59.999,19326.04733,352,15.597,9121.74177,0
24004,2025-04-13 16:04:00,584.86,585.1,584.61,585.07,810.534,2025-04-13 16:04:59.999,474072.09539,1062,593.065,346875.04117,0
24005,2025-04-13 16:05:00,585.07,585.07,584.49,584.49,109.499,2025-04-13 16:05:59.999,64027.23384,653,36.729,21477.89042,0
24006,2025-04-13 16:06:00,584.5,584.76,584.49,584.61,82.157,2025-04-13 16:06:59.999,48032.10545,557,52.389,30627.61432,0
24007,2025-04-13 16:07:00,584.62,584.62,584.32,584.4,133.105,2025-04-13 16:07:59.999,77797.00316,531,10.241,5985.24503,0
24008,2025-04-13 16:08:00,584.39,584.68,584.33,584.58,65.074,2025-04-13 16:08:59.999,38038.96114,472,56.467,33007.57992,0
24009,2025-04-13 16:09:00,584.59,584.65,584.5,584.63,18.412,2025-04-13 16:09:59.999,10763.00972,383,12.829,7499.28044,0
24010,2025-04-13 16:10:00,584.64,584.64,584.3,584.3,54.926,2025-04-13 16:10:59.999,32103.07013,422,5.329,3114.00336,0
24011,2025-04-13 16:11:00,584.3,584.55,584.3,584.55,51.058,2025-04-13 16:11:59.999,29840.71998,423,19.38,11325.39412,0
24012,2025-04-13 16:12:00,584.55,584.79,584.55,584.79,19.936,2025-04-13 16:12:59.999,11655.83859,365,18.059,10558.52198,0
24013,2025-04-13 16:13:00,584.79,584.8,584.76,584.77,17.744,2025-04-13 16:13:59.999,10376.36536,221,5.701,3333.79735,0
24014,2025-04-13 16:14:00,584.77,584.99,584.68,584.99,157.001,2025-04-13 16:14:59.999,91814.64017,509,124.062,72552.54854,0
24015,2025-04-13 16:15:00,584.98,585.1,584.85,585.09,177.274,2025-04-13 16:15:59.999,103706.52917,734,134.666,78780.78664,0
24016,2025-04-13 16:16:00,585.09,585.2,585.08,585.19,114.756,2025-04-13 16:16:59.999,67146.3542,302,112.008,65538.37823,0
24017,2025-04-13 16:17:00,585.19,585.2,585.17,585.2,227.564,2025-04-13 16:17:59.999,133167.83576,290,43.506,25459.24859,0
24018,2025-04-13 16:18:00,585.2,585.3,585.2,585.29,163.788,2025-04-13 16:18:59.999,95857.38178,206,162.695,95217.66285,0
24019,2025-04-13 16:19:00,585.3,585.4,585.29,585.37,139.961,2025-04-13 16:19:59.999,81928.31828,256,91.325,53457.35839,0
24020,2025-04-13 16:20:00,585.37,585.5,585.36,585.5,205.609,2025-04-13 16:20:59.999,120374.32992,432,130.3,76281.80545,0
24021,2025-04-13 16:21:00,585.5,585.5,585.48,585.49,83.179,2025-04-13 16:21:59.999,48700.68525,226,30.04,17588.33259,0
24022,2025-04-13 16:22:00,585.48,585.5,585.39,585.5,197.119,2025-04-13 16:22:59.999,115407.84738,392,123.02,72024.50164,0
24023,2025-04-13 16:23:00,585.5,585.73,585.46,585.72,292.772,2025-04-13 16:23:59.999,171440.6815,507,233.957,136997.93612,0
24024,2025-04-13 16:24:00,585.72,585.73,585.63,585.64,83.169,2025-04-13 16:24:59.999,48710.43442,381,38.033,22274.87055,0
24025,2025-04-13 16:25:00,585.65,586.16,585.64,585.82,384.19,2025-04-13 16:25:59.999,225075.39639,986,304.841,178575.24614,0
24026,2025-04-13 16:26:00,585.82,585.82,585.52,585.52,98.161,2025-04-13 16:26:59.999,57498.4822,472,68.153,39923.52389,0
24027,2025-04-13 16:27:00,585.53,585.6,585.47,585.5,38.35,2025-04-13 16:27:59.999,22455.34052,393,21.036,12317.13328,0
24028,2025-04-13 16:28:00,585.5,585.52,585.41,585.42,48.925,2025-04-13 16:28:59.999,28645.83722,307,22.695,13288.25794,0
24029,2025-04-13 16:29:00,585.42,585.47,585.41,585.45,55.212,2025-04-13 16:29:59.999,32324.43877,261,17.281,10117.04264,0
24030,2025-04-13 16:30:00,585.45,585.45,585.41,585.42,45.966,2025-04-13 16:30:59.999,26909.92935,408,20.156,11799.79638,0
24031,2025-04-13 16:31:00,585.43,585.43,585.3,585.39,45.011,2025-04-13 16:31:59.999,26347.23658,383,18.965,11101.41968,0
24032,2025-04-13 16:32:00,585.4,585.6,585.4,585.44,84.554,2025-04-13 16:32:59.999,49507.46897,503,51.939,30410.46233,0
24033,2025-04-13 16:33:00,585.45,585.57,585.3,585.38,109.899,2025-04-13 16:33:59.999,64339.56703,628,41.358,24212.5198,0
24034,2025-04-13 16:34:00,585.38,585.6,585.38,585.44,104.965,2025-04-13 16:34:59.999,61456.46799,501,70.317,41170.27945,0
24035,2025-04-13 16:35:00,585.44,585.59,585.43,585.59,55.226,2025-04-13 16:35:59.999,32334.85529,378,31.808,18623.29146,0
24036,2025-04-13 16:36:00,585.59,585.6,585.58,585.6,21.357,2025-04-13 16:36:59.999,12506.55012,182,17.292,10126.13076,0
24037,2025-04-13 16:37:00,585.6,585.6,585.33,585.41,134.078,2025-04-13 16:37:59.999,78499.2928,595,42.077,24632.23366,0
24038,2025-04-13 16:38:00,585.4,585.48,585.13,585.14,42.169,2025-04-13 16:38:59.999,24684.02095,513,13.717,8030.00266,0
24039,2025-04-13 16:39:00,585.14,585.14,584.89,584.93,149.84,2025-04-13 16:39:59.999,87648.31922,503,96.961,56715.19218,0
24040,2025-04-13 16:40:00,584.93,585.07,584.93,584.97,211.931,2025-04-13 16:40:59.999,123975.58437,568,89.221,52190.60084,0
24041,2025-04-13 16:41:00,584.96,585.03,584.96,585.01,19.606,2025-04-13 16:41:59.999,11469.6967,246,14.989,8768.72398,0
24042,2025-04-13 16:42:00,585.0,585.01,584.84,584.93,89.474,2025-04-13 16:42:59.999,52334.45574,384,44.751,26173.6496,0
24043,2025-04-13 16:43:00,584.93,585.0,584.92,584.98,28.88,2025-04-13 16:43:59.999,16893.70777,325,17.333,10139.2106,0
24044,2025-04-13 16:44:00,584.98,584.98,584.79,584.79,27.263,2025-04-13 16:44:59.999,15945.32473,404,7.693,4499.45796,0
24045,2025-04-13 16:45:00,584.79,584.81,584.75,584.81,51.224,2025-04-13 16:45:59.999,29954.18571,336,21.176,12383.07142,0
24046,2025-04-13 16:46:00,584.81,584.92,584.8,584.91,102.731,2025-04-13 16:46:59.999,60081.85016,393,91.467,53493.93166,0
24047,2025-04-13 16:47:00,584.92,585.01,584.8,584.81,174.581,2025-04-13 16:47:59.999,102114.24581,397,76.068,44497.08277,0
24048,2025-04-13 16:48:00,584.8,584.81,584.59,584.6,101.126,2025-04-13 16:48:59.999,59123.99973,431,76.182,44539.85006,0
24049,2025-04-13 16:49:00,584.6,584.6,584.33,584.58,164.255,2025-04-13 16:49:59.999,95998.94141,627,132.071,77188.32261,0
24050,2025-04-13 16:50:00,584.57,584.86,584.57,584.86,32.233,2025-04-13 16:50:59.999,18845.48738,410,24.96,14593.26486,0
24051,2025-04-13 16:51:00,584.86,584.9,584.8,584.81,28.135,2025-04-13 16:51:59.999,16454.98653,267,15.882,9288.71457,0
24052,2025-04-13 16:52:00,584.81,584.92,584.8,584.91,35.931,2025-04-13 16:52:59.999,21015.87368,279,32.461,18986.30322,0
24053,2025-04-13 16:53:00,584.92,585.04,584.83,585.03,90.612,2025-04-13 16:53:59.999,52998.01181,453,39.689,23213.23247,0
24054,2025-04-13 16:54:00,585.03,585.08,584.98,585.05,89.396,2025-04-13 16:54:59.999,52298.81967,428,30.946,18104.19351,0
24055,2025-04-13 16:55:00,585.05,585.22,585.0,585.21,25.843,2025-04-13 16:55:59.999,15121.4197,368,18.475,10810.56163,0
24056,2025-04-13 16:56:00,585.22,585.44,585.21,585.44,24.637,2025-04-13 16:56:59.999,14420.87577,358,13.206,7730.09067,0
24057,2025-04-13 16:57:00,585.44,585.5,585.36,585.36,36.906,2025-04-13 16:57:59.999,21606.20361,356,23.571,13799.31373,0
24058,2025-04-13 16:58:00,585.37,585.37,585.24,585.24,86.699,2025-04-13 16:58:59.999,50744.17112,328,15.986,9357.16678,0
24059,2025-04-13 16:59:00,585.24,585.24,585.18,585.19,78.891,2025-04-13 16:59:59.999,46167.15883,215,2.793,1634.47897,0
24060,2025-04-13 17:00:00,585.19,585.19,585.1,585.11,39.087,2025-04-13 17:00:59.999,22872.40823,390,28.309,16565.75112,0
24061,2025-04-13 17:01:00,585.11,585.11,584.9,584.9,23.004,2025-04-13 17:01:59.999,13457.60339,339,13.642,7980.75566,0
24062,2025-04-13 17:02:00,584.91,584.91,584.71,584.9,49.069,2025-04-13 17:02:59.999,28693.6819,483,36.774,21503.50327,0
24063,2025-04-13 17:03:00,584.9,585.1,584.84,585.1,94.948,2025-04-13 17:03:59.999,55542.38344,547,76.962,45021.2475,0
24064,2025-04-13 17:04:00,585.09,585.26,585.09,585.26,47.788,2025-04-13 17:04:59.999,27965.61127,413,40.216,23534.32667,0
24065,2025-04-13 17:05:00,585.25,585.59,585.25,585.52,66.79,2025-04-13 17:05:59.999,39106.25528,463,28.651,16772.73395,0
24066,2025-04-13 17:06:00,585.51,585.58,585.5,585.58,54.568,2025-04-13 17:06:59.999,31950.46043,265,45.254,26497.10991,0
24067,2025-04-13 17:07:00,585.57,585.69,585.57,585.68,149.951,2025-04-13 17:07:59.999,87814.92454,379,97.283,56969.46144,0
24068,2025-04-13 17:08:00,585.68,585.68,585.49,585.65,73.336,2025-04-13 17:08:59.999,42942.81807,569,54.875,32132.66966,0
24069,2025-04-13 17:09:00,585.66,585.68,585.65,585.67,30.329,2025-04-13 17:09:59.999,17762.77308,179,28.548,16719.71161,0
24070,2025-04-13 17:10:00,585.68,585.68,585.67,585.67,25.886,2025-04-13 17:10:59.999,15160.80105,183,14.743,8634.68024,0
24071,2025-04-13 17:11:00,585.68,585.8,585.66,585.75,185.853,2025-04-13 17:11:59.999,108858.08565,529,126.645,74175.90616,0
24072,2025-04-13 17:12:00,585.76,585.8,585.65,585.66,165.272,2025-04-13 17:12:59.999,96809.10621,323,12.797,7495.52902,0
24073,2025-04-13 17:13:00,585.65,585.8,585.65,585.8,22.463,2025-04-13 17:13:59.999,13156.08147,295,18.035,10562.80307,0
24074,2025-04-13 17:14:00,585.79,585.9,585.79,585.85,165.107,2025-04-13 17:14:59.999,96722.04601,356,114.846,67277.15104,0
24075,2025-04-13 17:15:00,585.84,585.9,585.76,585.77,151.705,2025-04-13 17:15:59.999,88882.68608,384,98.989,57997.34706,0
24076,2025-04-13 17:16:00,585.77,586.0,585.76,585.99,184.533,2025-04-13 17:16:59.999,108117.44209,510,94.122,55148.61633,0
24077,2025-04-13 17:17:00,585.99,586.0,585.9,585.94,33.887,2025-04-13 17:17:59.999,19856.99858,287,18.771,10999.57691,0
24078,2025-04-13 17:18:00,585.94,585.94,585.93,585.94,28.578,2025-04-13 17:18:59.999,16744.92859,229,22.105,12952.2037,0
24079,2025-04-13 17:19:00,585.94,587.35,585.93,587.35,517.799,2025-04-13 17:19:59.999,303793.17942,1396,308.99,181273.22965,0
24080,2025-04-13 17:20:00,587.35,588.73,587.34,588.16,1462.884,2025-04-13 17:20:59.999,860259.56104,3303,735.79,432669.7831,0
24081,2025-04-13 17:21:00,588.16,588.55,587.36,587.48,484.544,2025-04-13 17:21:59.999,284910.33209,2020,188.309,110725.26741,0
24082,2025-04-13 17:22:00,587.49,587.79,586.91,586.93,185.301,2025-04-13 17:22:59.999,108812.975,1026,88.489,51964.4876,0
24083,2025-04-13 17:23:00,586.93,587.17,586.81,587.16,108.691,2025-04-13 17:23:59.999,63797.15845,768,61.124,35876.79287,0
24084,2025-04-13 17:24:00,587.16,587.77,587.16,587.6,110.79,2025-04-13 17:24:59.999,65091.92027,1080,84.908,49884.70879,0
24085,2025-04-13 17:25:00,587.6,587.6,587.15,587.15,110.033,2025-04-13 17:25:59.999,64628.97494,699,46.515,27321.64896,0
24086,2025-04-13 17:26:00,587.15,587.28,587.0,587.01,46.899,2025-04-13 17:26:59.999,27535.16346,442,30.365,17828.77894,0
24087,2025-04-13 17:27:00,587.0,587.06,586.82,586.93,88.615,2025-04-13 17:27:59.999,52009.30897,490,44.769,26274.27295,0
24088,2025-04-13 17:28:00,586.93,587.05,586.92,586.95,70.148,2025-04-13 17:28:59.999,41177.15451,492,26.981,15837.46905,0
24089,2025-04-13 17:29:00,586.95,587.03,586.79,586.92,59.071,2025-04-13 17:29:59.999,34673.27822,560,40.865,23986.90386,0
24090,2025-04-13 17:30:00,586.93,587.47,586.93,587.26,80.804,2025-04-13 17:30:59.999,47451.76027,1122,54.802,32180.35242,0
24091,2025-04-13 17:31:00,587.27,587.27,586.9,586.93,62.617,2025-04-13 17:31:59.999,36763.70184,542,32.616,19150.7571,0
24092,2025-04-13 17:32:00,586.94,586.98,586.69,586.69,76.682,2025-04-13 17:32:59.999,44997.33646,406,58.705,34447.1327,0
24093,2025-04-13 17:33:00,586.7,586.89,586.6,586.89,85.01,2025-04-13 17:33:59.999,49872.41277,402,73.524,43133.59564,0
24094,2025-04-13 17:34:00,586.88,586.9,586.69,586.69,40.571,2025-04-13 17:34:59.999,23807.11343,355,17.797,10442.77802,0
24095,2025-04-13 17:35:00,586.7,586.89,586.69,586.88,37.176,2025-04-13 17:35:59.999,21815.17874,402,25.425,14919.23923,0
24096,2025-04-13 17:36:00,586.88,587.17,586.81,587.02,50.3,2025-04-13 17:36:59.999,29524.74628,509,33.599,19720.51201,0
24097,2025-04-13 17:37:00,587.01,587.45,587.01,587.34,70.155,2025-04-13 17:37:59.999,41204.97534,599,36.412,21385.64558,0
24098,2025-04-13 17:38:00,587.35,587.53,587.35,587.4,87.101,2025-04-13 17:38:59.999,51170.23043,349,34.848,20472.14949,0
24099,2025-04-13 17:39:00,587.4,587.69,587.39,587.55,99.102,2025-04-13 17:39:59.999,58231.66846,478,26.655,15659.88903,0
24100,2025-04-13 17:40:00,587.56,587.61,587.5,587.61,59.995,2025-04-13 17:40:59.999,35249.24038,250,44.419,26097.61661,0
24101,2025-04-13 17:41:00,587.61,587.82,587.6,587.63,141.289,2025-04-13 17:41:59.999,83033.09039,632,100.506,59064.3002,0
24102,2025-04-13 17:42:00,587.64,587.86,587.63,587.71,35.089,2025-04-13 17:42:59.999,20623.37385,439,15.066,8854.88857,0
24103,2025-04-13 17:43:00,587.72,588.0,587.71,587.8,510.675,2025-04-13 17:43:59.999,300173.60817,881,258.205,151764.00095,0
24104,2025-04-13 17:44:00,587.8,588.1,587.75,587.85,188.864,2025-04-13 17:44:59.999,111031.44864,1065,118.31,69550.2235,0
24105,2025-04-13 17:45:00,587.85,588.18,587.75,588.18,149.309,2025-04-13 17:45:59.999,87788.43448,652,71.068,41780.87489,0
24106,2025-04-13 17:46:00,588.17,588.37,588.11,588.18,145.828,2025-04-13 17:46:59.999,85778.69135,569,108.582,63869.55859,0
24107,2025-04-13 17:47:00,588.18,588.18,587.9,588.0,40.98,2025-04-13 17:47:59.999,24098.02104,365,21.875,12862.90572,0
24108,2025-04-13 17:48:00,588.01,588.16,588.0,588.07,30.437,2025-04-13 17:48:59.999,17899.34232,364,21.49,12637.6077,0
24109,2025-04-13 17:49:00,588.06,588.3,588.0,588.14,171.897,2025-04-13 17:49:59.999,101099.57706,869,81.526,47944.43205,0
24110,2025-04-13 17:50:00,588.14,588.8,588.05,588.6,367.654,2025-04-13 17:50:59.999,216366.03879,1659,232.53,136847.19497,0
24111,2025-04-13 17:51:00,588.6,588.78,588.37,588.48,166.867,2025-04-13 17:51:59.999,98218.66062,1126,83.653,49235.88433,0
24112,2025-04-13 17:52:00,588.49,588.78,588.43,588.54,147.043,2025-04-13 17:52:59.999,86556.05671,646,86.833,51115.13428,0
24113,2025-04-13 17:53:00,588.54,588.66,588.5,588.57,156.4,2025-04-13 17:53:59.999,92052.97754,361,122.001,71805.02003,0
24114,2025-04-13 17:54:00,588.57,588.8,588.51,588.79,80.557,2025-04-13 17:54:59.999,47422.54077,537,64.918,38217.05689,0
24115,2025-04-13 17:55:00,588.8,588.8,588.7,588.73,27.998,2025-04-13 17:55:59.999,16483.27036,293,11.987,7057.01197,0
24116,2025-04-13 17:56:00,588.72,588.84,588.58,588.58,252.813,2025-04-13 17:56:59.999,148839.17054,417,56.5,33265.77376,0
24117,2025-04-13 17:57:00,588.58,588.59,588.3,588.46,71.902,2025-04-13 17:57:59.999,42309.4752,342,37.73,22198.8916,0
24118,2025-04-13 17:58:00,588.46,588.69,588.45,588.66,26.07,2025-04-13 17:58:59.999,15345.2886,326,18.657,10981.54146,0
24119,2025-04-13 17:59:00,588.65,588.7,588.48,588.53,102.383,2025-04-13 17:59:59.999,60263.82633,459,49.728,29270.85204,0
24120,2025-04-13 18:00:00,588.52,588.7,588.51,588.54,47.776,2025-04-13 18:00:59.999,28120.31929,487,28.492,16769.68847,0
24121,2025-04-13 18:01:00,588.53,588.53,588.1,588.11,69.002,2025-04-13 18:01:59.999,40597.23558,354,27.331,16079.50871,0
24122,2025-04-13 18:02:00,588.11,588.25,588.0,588.24,47.383,2025-04-13 18:02:59.999,27866.40901,461,20.547,12084.1099,0
24123,2025-04-13 18:03:00,588.24,588.38,588.21,588.22,42.994,2025-04-13 18:03:59.999,25293.10856,360,23.808,14005.41625,0
24124,2025-04-13 18:04:00,588.21,588.35,588.21,588.24,31.888,2025-04-13 18:04:59.999,18758.63134,337,19.138,11257.87825,0
24125,2025-04-13 18:05:00,588.24,588.38,588.13,588.14,54.18,2025-04-13 18:05:59.999,31873.52176,320,36.613,21539.32893,0
24126,2025-04-13 18:06:00,588.14,588.17,587.91,588.16,34.177,2025-04-13 18:06:59.999,20097.15743,400,11.968,7037.23969,0
24127,2025-04-13 18:07:00,588.17,588.95,588.17,588.86,185.359,2025-04-13 18:07:59.999,109137.68125,890,90.977,53560.5347,0
24128,2025-04-13 18:08:00,588.86,589.1,588.86,589.07,230.033,2025-04-13 18:08:59.999,135495.05037,630,122.452,72126.41387,0
24129,2025-04-13 18:09:00,589.07,589.27,589.06,589.11,134.747,2025-04-13 18:09:59.999,79389.14771,494,71.869,42340.9266,0
24130,2025-04-13 18:10:00,589.12,589.12,588.89,588.9,131.375,2025-04-13 18:10:59.999,77386.78862,379,58.674,34565.25746,0
24131,2025-04-13 18:11:00,588.89,589.08,588.75,589.0,52.51,2025-04-13 18:11:59.999,30922.20781,658,30.836,18158.43822,0
24132,2025-04-13 18:12:00,588.99,588.99,588.5,588.5,117.259,2025-04-13 18:12:59.999,69028.57921,531,11.097,6532.58954,0
24133,2025-04-13 18:13:00,588.51,588.6,588.3,588.31,64.599,2025-04-13 18:13:59.999,38015.38189,544,17.294,10177.65313,0
24134,2025-04-13 18:14:00,588.31,588.31,587.9,587.91,183.922,2025-04-13 18:14:59.999,108175.76955,545,42.873,25212.87314,0
24135,2025-04-13 18:15:00,587.91,587.91,587.49,587.49,255.098,2025-04-13 18:15:59.999,149917.92002,795,147.695,86795.40662,0
24136,2025-04-13 18:16:00,587.5,587.5,587.0,587.01,145.552,2025-04-13 18:16:59.999,85470.13098,819,50.439,29616.96734,0
24137,2025-04-13 18:17:00,587.0,587.01,586.57,586.7,428.167,2025-04-13 18:17:59.999,251248.92272,1182,237.353,139270.12826,0
24138,2025-04-13 18:18:00,586.69,586.9,586.63,586.9,82.891,2025-04-13 18:18:59.999,48636.81956,647,53.909,31631.40503,0
24139,2025-04-13 18:19:00,586.89,586.9,586.67,586.89,42.1,2025-04-13 18:19:59.999,24704.03191,501,24.523,14389.59646,0
24140,2025-04-13 18:20:00,586.9,587.03,586.89,587.03,29.668,2025-04-13 18:20:59.999,17414.89459,309,26.065,15299.94466,0
24141,2025-04-13 18:21:00,587.03,587.03,586.8,586.81,41.579,2025-04-13 18:21:59.999,24403.90765,429,16.628,9758.89312,0
24142,2025-04-13 18:22:00,586.8,586.81,586.74,586.75,72.939,2025-04-13 18:22:59.999,42799.49602,249,60.091,35260.50277,0
24143,2025-04-13 18:23:00,586.75,586.98,586.74,586.88,42.268,2025-04-13 18:23:59.999,24807.08815,371,22.629,13280.04496,0
24144,2025-04-13 18:24:00,586.89,586.89,586.56,586.65,184.495,2025-04-13 18:24:59.999,108240.48569,584,119.695,70219.94923,0
24145,2025-04-13 18:25:00,586.65,586.69,586.56,586.56,63.786,2025-04-13 18:25:59.999,37417.54505,234,32.604,19125.77932,0
24146,2025-04-13 18:26:00,586.57,586.7,586.5,586.69,280.288,2025-04-13 18:26:59.999,164419.74584,406,233.494,136971.39137,0
24147,2025-04-13 18:27:00,586.7,586.76,586.69,586.75,80.89,2025-04-13 18:27:59.999,47461.51468,268,63.228,37098.6964,0
24148,2025-04-13 18:28:00,586.75,586.76,586.5,586.61,79.595,2025-04-13 18:28:59.999,46693.0057,706,24.542,14396.17153,0
24149,2025-04-13 18:29:00,586.61,586.67,586.0,586.01,312.585,2025-04-13 18:29:59.999,183261.90986,1511,106.034,62159.08199,0
24150,2025-04-13 18:30:00,586.0,586.55,585.96,586.55,154.426,2025-04-13 18:30:59.999,90519.25628,1003,91.647,53728.34968,0
24151,2025-04-13 18:31:00,586.55,586.6,586.41,586.47,126.002,2025-04-13 18:31:59.999,73901.07449,663,77.584,45502.84552,0
24152,2025-04-13 18:32:00,586.47,586.77,586.46,586.71,116.271,2025-04-13 18:32:59.999,68209.64788,626,50.247,29472.87061,0
24153,2025-04-13 18:33:00,586.71,586.71,586.46,586.67,51.177,2025-04-13 18:33:59.999,30017.08883,463,8.666,5083.1578,0
24154,2025-04-13 18:34:00,586.67,586.8,586.61,586.66,37.651,2025-04-13 18:34:59.999,22090.51576,492,11.489,6740.40278,0
24155,2025-04-13 18:35:00,586.66,586.97,586.59,586.97,41.365,2025-04-13 18:35:59.999,24269.53701,491,25.935,15216.95338,0
24156,2025-04-13 18:36:00,586.98,587.29,586.9,587.0,188.606,2025-04-13 18:36:59.999,110749.8244,884,44.45,26097.51402,0
24157,2025-04-13 18:37:00,587.0,587.05,586.84,587.0,28.269,2025-04-13 18:37:59.999,16592.8568,552,11.377,6677.7163,0
24158,2025-04-13 18:38:00,587.0,587.28,586.95,587.25,132.478,2025-04-13 18:38:59.999,77783.65048,812,64.719,37997.38916,0
24159,2025-04-13 18:39:00,587.26,587.57,587.19,587.45,143.18,2025-04-13 18:39:59.999,84111.41562,676,59.577,34995.76784,0
24160,2025-04-13 18:40:00,587.45,587.45,586.97,587.04,107.092,2025-04-13 18:40:59.999,62875.41805,699,71.3,41856.67213,0
24161,2025-04-13 18:41:00,587.05,587.1,586.91,586.94,64.589,2025-04-13 18:41:59.999,37914.93572,422,44.782,26288.28476,0
24162,2025-04-13 18:42:00,586.94,586.99,586.81,586.96,60.907,2025-04-13 18:42:59.999,35746.1465,570,26.114,15325.62218,0
24163,2025-04-13 18:43:00,586.96,587.08,586.96,587.08,19.096,2025-04-13 18:43:59.999,11209.70436,273,9.847,5780.22849,0
24164,2025-04-13 18:44:00,587.08,587.29,587.07,587.13,56.846,2025-04-13 18:44:59.999,33380.64187,449,8.671,5091.57037,0
24165,2025-04-13 18:45:00,587.13,587.13,586.6,586.61,118.346,2025-04-13 18:45:59.999,69459.79267,728,66.366,38952.02828,0
24166,2025-04-13 18:46:00,586.61,586.72,586.6,586.72,16.647,2025-04-13 18:46:59.999,9766.06353,269,10.114,5933.51092,0
24167,2025-04-13 18:47:00,586.72,586.72,586.51,586.62,89.81,2025-04-13 18:47:59.999,52682.047,600,53.072,31129.60845,0
24168,2025-04-13 18:48:00,586.62,586.73,586.61,586.73,17.34,2025-04-13 18:48:59.999,10173.16652,270,9.766,5729.60353,0
24169,2025-04-13 18:49:00,586.72,586.81,586.67,586.8,43.827,2025-04-13 18:49:59.999,25716.23161,266,32.387,19003.91145,0
24170,2025-04-13 18:50:00,586.81,586.96,586.6,586.91,75.254,2025-04-13 18:50:59.999,44162.51043,550,55.594,32625.63063,0
24171,2025-04-13 18:51:00,586.9,587.19,586.68,586.69,97.85,2025-04-13 18:51:59.999,57424.70688,910,33.259,19518.66751,0
24172,2025-04-13 18:52:00,586.69,586.84,586.66,586.84,57.002,2025-04-13 18:52:59.999,33443.97542,575,50.323,29525.05069,0
24173,2025-04-13 18:53:00,586.84,586.98,586.7,586.97,44.414,2025-04-13 18:53:59.999,26063.2531,529,15.546,9122.75882,0
24174,2025-04-13 18:54:00,586.98,587.1,586.97,587.09,26.08,2025-04-13 18:54:59.999,15310.77669,287,8.944,5250.51417,0
24175,2025-04-13 18:55:00,587.09,587.09,586.77,586.78,106.795,2025-04-13 18:55:59.999,62682.64803,511,28.397,16668.34283,0
24176,2025-04-13 18:56:00,586.78,586.78,586.65,586.75,33.138,2025-04-13 18:56:59.999,19441.51327,376,10.612,6225.99869,0
24177,2025-04-13 18:57:00,586.76,586.76,586.53,586.53,21.242,2025-04-13 18:57:59.999,12461.94228,313,6.478,3800.65227,0
24178,2025-04-13 18:58:00,586.54,586.67,586.53,586.55,83.176,2025-04-13 18:58:59.999,48791.21672,402,40.364,23676.85153,0
24179,2025-04-13 18:59:00,586.56,586.56,586.44,586.44,62.628,2025-04-13 18:59:59.999,36731.0644,219,3.384,1984.57216,0
24180,2025-04-13 19:00:00,586.44,586.5,586.44,586.44,27.014,2025-04-13 19:00:59.999,15842.82474,367,18.332,10751.11212,0
24181,2025-04-13 19:01:00,586.45,586.46,586.34,586.36,107.879,2025-04-13 19:01:59.999,63261.98291,301,93.879,55051.95414,0
24182,2025-04-13 19:02:00,586.37,586.41,585.89,585.89,132.046,2025-04-13 19:02:59.999,77402.66812,837,75.817,44440.64133,0
24183,2025-04-13 19:03:00,585.89,586.1,585.76,585.77,168.259,2025-04-13 19:03:59.999,98584.25389,774,87.059,51007.78556,0
24184,2025-04-13 19:04:00,585.76,585.91,585.5,585.85,349.594,2025-04-13 19:04:59.999,204737.82329,1017,222.379,130234.30955,0
24185,2025-04-13 19:05:00,585.86,585.86,585.6,585.61,135.531,2025-04-13 19:05:59.999,79386.3217,642,44.067,25810.34211,0
24186,2025-04-13 19:06:00,585.61,585.65,585.6,585.62,63.294,2025-04-13 19:06:59.999,37065.95971,204,44.433,26020.56714,0
24187,2025-04-13 19:07:00,585.63,585.63,585.35,585.47,67.344,2025-04-13 19:07:59.999,39426.95797,488,38.511,22545.11109,0
24188,2025-04-13 19:08:00,585.46,585.6,585.46,585.52,54.027,2025-04-13 19:08:59.999,31633.45135,371,25.797,15104.21599,0
24189,2025-04-13 19:09:00,585.51,585.52,585.09,585.27,145.671,2025-04-13 19:09:59.999,85240.68917,764,82.501,48273.89194,0
24190,2025-04-13 19:10:00,585.27,585.4,585.27,585.29,76.491,2025-04-13 19:10:59.999,44772.94799,343,16.857,9866.45938,0
24191,2025-04-13 19:11:00,585.29,585.34,585.16,585.16,139.978,2025-04-13 19:11:59.999,81920.97298,403,62.206,36405.08913,0
24192,2025-04-13 19:12:00,585.16,585.39,585.16,585.39,43.543,2025-04-13 19:12:59.999,25483.0639,386,23.281,13625.27806,0
24193,2025-04-13 19:13:00,585.38,585.5,585.38,585.49,17.436,2025-04-13 19:13:59.999,10208.37293,190,12.901,7553.2299,0
24194,2025-04-13 19:14:00,585.49,585.5,585.35,585.5,52.325,2025-04-13 19:14:59.999,30632.98344,405,35.887,21009.07864,0
24195,2025-04-13 19:15:00,585.49,585.67,585.21,585.66,70.028,2025-04-13 19:15:59.999,40994.13268,846,41.589,24345.81841,0
24196,2025-04-13 19:16:00,585.66,585.8,585.4,585.47,83.044,2025-04-13 19:16:59.999,48632.16087,728,34.555,20235.29652,0
24197,2025-04-13 19:17:00,585.47,585.55,585.24,585.36,44.039,2025-04-13 19:17:59.999,25779.34059,543,9.778,5724.04595,0
24198,2025-04-13 19:18:00,585.36,585.48,585.01,585.48,182.534,2025-04-13 19:18:59.999,106809.87538,872,97.715,57175.15688,0
24199,2025-04-13 19:19:00,585.48,585.56,585.3,585.4,53.387,2025-04-13 19:19:59.999,31254.40044,502,34.625,20269.78031,0
24200,2025-04-13 19:20:00,585.41,585.41,584.97,584.97,111.08,2025-04-13 19:20:59.999,64993.48916,818,43.114,25223.34719,0
24201,2025-04-13 19:21:00,584.98,585.18,584.85,585.14,44.323,2025-04-13 19:21:59.999,25930.22948,498,23.293,13626.5902,0
24202,2025-04-13 19:22:00,585.13,585.3,585.13,585.29,80.142,2025-04-13 19:22:59.999,46901.94374,421,26.534,15526.96511,0
24203,2025-04-13 19:23:00,585.29,585.39,585.14,585.37,79.357,2025-04-13 19:23:59.999,46446.2533,551,17.776,10404.39473,0
24204,2025-04-13 19:24:00,585.36,585.37,585.22,585.28,37.027,2025-04-13 19:24:59.999,21672.14565,308,6.603,3864.65326,0
24205,2025-04-13 19:25:00,585.28,585.56,585.27,585.4,66.992,2025-04-13 19:25:59.999,39221.75162,361,49.409,28926.73824,0
24206,2025-04-13 19:26:00,585.41,585.6,585.36,585.48,50.049,2025-04-13 19:26:59.999,29301.28506,443,20.512,12008.87615,0
24207,2025-04-13 19:27:00,585.47,585.48,585.23,585.23,25.714,2025-04-13 19:27:59.999,15052.58074,340,9.477,5547.76968,0
24208,2025-04-13 19:28:00,585.24,585.24,585.19,585.19,12.712,2025-04-13 19:28:59.999,7439.34765,182,3.301,1931.84679,0
24209,2025-04-13 19:29:00,585.18,585.26,585.0,585.25,36.973,2025-04-13 19:29:59.999,21634.54172,324,10.488,6137.16868,0
24210,2025-04-13 19:30:00,585.26,585.7,585.19,585.51,65.711,2025-04-13 19:30:59.999,38474.02156,580,28.143,16477.73981,0
24211,2025-04-13 19:31:00,585.51,585.51,584.88,585.03,129.899,2025-04-13 19:31:59.999,76000.26847,971,72.608,42477.46529,0
24212,2025-04-13 19:32:00,585.04,585.17,584.94,585.03,83.329,2025-04-13 19:32:59.999,48751.16796,526,19.967,11681.29432,0
24213,2025-04-13 19:33:00,585.03,585.18,584.95,584.96,59.215,2025-04-13 19:33:59.999,34641.56419,502,28.209,16502.55486,0
24214,2025-04-13 19:34:00,584.97,585.1,584.73,584.73,104.277,2025-04-13 19:34:59.999,60986.6979,549,45.846,26813.29309,0
24215,2025-04-13 19:35:00,584.74,585.0,584.7,584.7,66.515,2025-04-13 19:35:59.999,38900.33753,529,25.982,15196.25098,0
24216,2025-04-13 19:36:00,584.71,584.8,584.52,584.53,141.722,2025-04-13 19:36:59.999,82855.09936,664,90.76,53059.39312,0
24217,2025-04-13 19:37:00,584.54,584.54,583.1,583.27,633.572,2025-04-13 19:37:59.999,369798.75437,3082,363.515,212133.51769,0
24218,2025-04-13 19:38:00,583.27,583.62,583.1,583.28,566.733,2025-04-13 19:38:59.999,330617.43513,2059,381.201,222382.0272,0
24219,2025-04-13 19:39:00,583.28,583.28,581.9,582.01,1287.113,2025-04-13 19:39:59.999,749821.09674,3352,508.03,295878.88598,0
24220,2025-04-13 19:40:00,582.01,582.45,581.51,581.8,678.66,2025-04-13 19:40:59.999,394966.32259,3086,387.478,225498.77095,0
24221,2025-04-13 19:41:00,581.79,581.85,580.32,580.92,1652.916,2025-04-13 19:41:59.999,960325.53276,5788,645.387,374946.27608,0
24222,2025-04-13 19:42:00,580.92,581.36,580.71,581.21,523.64,2025-04-13 19:42:59.999,304206.60335,2284,215.911,125440.38111,0
24223,2025-04-13 19:43:00,581.21,582.05,581.05,581.87,291.918,2025-04-13 19:43:59.999,169775.57701,1755,160.845,93526.79503,0
24224,2025-04-13 19:44:00,581.87,582.2,581.5,581.51,234.472,2025-04-13 19:44:59.999,136427.03486,1337,101.272,58927.95749,0
24225,2025-04-13 19:45:00,581.5,581.51,580.7,581.02,328.822,2025-04-13 19:45:59.999,191032.60922,2135,160.787,93400.42736,0
24226,2025-04-13 19:46:00,581.02,581.59,580.8,580.81,325.325,2025-04-13 19:46:59.999,189064.51422,1573,153.672,89320.80875,0
24227,2025-04-13 19:47:00,580.81,582.09,580.81,581.61,201.647,2025-04-13 19:47:59.999,117284.56169,1309,88.225,51304.89908,0
24228,2025-04-13 19:48:00,581.61,581.9,581.4,581.76,113.895,2025-04-13 19:48:59.999,66239.62536,751,76.787,44654.65343,0
24229,2025-04-13 19:49:00,581.76,582.17,581.74,582.08,116.835,2025-04-13 19:49:59.999,67998.43065,541,35.543,20684.78906,0
24230,2025-04-13 19:50:00,582.08,582.77,582.08,582.6,253.667,2025-04-13 19:50:59.999,147763.75688,971,152.042,88567.48939,0
24231,2025-04-13 19:51:00,582.6,582.68,582.05,582.18,135.217,2025-04-13 19:51:59.999,78746.07295,564,41.458,24145.45842,0
24232,2025-04-13 19:52:00,582.19,582.19,581.57,581.82,109.595,2025-04-13 19:52:59.999,63766.53162,879,30.418,17694.88196,0
24233,2025-04-13 19:53:00,581.82,582.29,581.74,581.74,89.344,2025-04-13 19:53:59.999,51999.60306,690,54.588,31771.9639,0
24234,2025-04-13 19:54:00,581.75,582.36,581.69,582.33,143.844,2025-04-13 19:54:59.999,83705.29437,635,103.331,60126.70846,0
24235,2025-04-13 19:55:00,582.33,582.68,582.21,582.65,137.256,2025-04-13 19:55:59.999,79955.05664,589,59.583,34707.40195,0
24236,2025-04-13 19:56:00,582.65,582.82,582.5,582.8,140.249,2025-04-13 19:56:59.999,81723.02724,539,76.48,44566.68687,0
24237,2025-04-13 19:57:00,582.8,582.8,582.46,582.47,57.732,2025-04-13 19:57:59.999,33635.12079,285,14.293,8327.56131,0
24238,2025-04-13 19:58:00,582.46,582.67,582.42,582.52,52.854,2025-04-13 19:58:59.999,30788.1289,418,27.729,16152.9542,0
24239,2025-04-13 19:59:00,582.51,582.77,582.34,582.76,41.436,2025-04-13 19:59:59.999,24135.64953,525,26.671,15535.80112,0
24240,2025-04-13 20:00:00,582.76,582.8,581.55,581.62,111.313,2025-04-13 20:00:59.999,64787.70036,894,29.428,17132.1141,0
24241,2025-04-13 20:01:00,581.62,582.69,581.57,582.57,223.187,2025-04-13 20:01:59.999,129891.44206,1337,126.285,73470.38159,0
24242,2025-04-13 20:02:00,582.56,583.15,582.53,582.7,269.927,2025-04-13 20:02:59.999,157325.45573,1071,151.852,88510.34759,0
24243,2025-04-13 20:03:00,582.7,584.0,582.62,583.93,330.105,2025-04-13 20:03:59.999,192641.1819,1336,186.716,108979.57674,0
24244,2025-04-13 20:04:00,583.92,584.34,583.8,583.8,344.214,2025-04-13 20:04:59.999,201001.65709,1440,215.263,125697.41267,0
24245,2025-04-13 20:05:00,583.81,584.04,583.68,583.95,292.852,2025-04-13 20:05:59.999,170967.24265,1025,143.23,83613.16141,0
24246,2025-04-13 20:06:00,583.95,584.68,583.8,584.27,446.121,2025-04-13 20:06:59.999,260597.95078,1532,176.709,103228.2073,0
24247,2025-04-13 20:07:00,584.28,584.62,584.12,584.28,242.302,2025-04-13 20:07:59.999,141607.05176,1150,132.419,77386.81936,0
24248,2025-04-13 20:08:00,584.28,584.39,583.94,583.94,71.136,2025-04-13 20:08:59.999,41555.5806,807,29.76,17386.08338,0
24249,2025-04-13 20:09:00,583.95,584.08,583.53,583.56,90.479,2025-04-13 20:09:59.999,52814.71456,843,55.423,32347.7656,0
24250,2025-04-13 20:10:00,583.56,583.74,583.42,583.74,70.658,2025-04-13 20:10:59.999,41234.97393,600,32.408,18913.27056,0
24251,2025-04-13 20:11:00,583.75,584.36,583.65,584.23,64.831,2025-04-13 20:11:59.999,37865.35628,691,32.193,18803.14815,0
24252,2025-04-13 20:12:00,584.24,584.28,584.01,584.26,30.856,2025-04-13 20:12:59.999,18024.07955,531,15.707,9174.61216,0
24253,2025-04-13 20:13:00,584.25,585.04,584.16,585.04,207.649,2025-04-13 20:13:59.999,121388.01241,1079,110.244,64456.14838,0
24254,2025-04-13 20:14:00,585.04,585.2,584.22,584.34,356.088,2025-04-13 20:14:59.999,208284.3535,878,171.067,100061.45423,0
24255,2025-04-13 20:15:00,584.35,584.66,584.22,584.51,46.718,2025-04-13 20:15:59.999,27303.6777,557,29.358,17158.48166,0
24256,2025-04-13 20:16:00,584.5,584.85,584.5,584.67,33.284,2025-04-13 20:16:59.999,19462.01333,419,10.192,5958.76877,0
24257,2025-04-13 20:17:00,584.67,584.76,584.31,584.31,34.648,2025-04-13 20:17:59.999,20249.4147,381,14.923,8721.57103,0
24258,2025-04-13 20:18:00,584.32,584.39,583.85,583.99,71.386,2025-04-13 20:18:59.999,41693.29544,626,44.823,26175.944,0
24259,2025-04-13 20:19:00,583.99,584.26,583.84,584.04,44.259,2025-04-13 20:19:59.999,25849.90963,567,15.654,9142.37506,0
24260,2025-04-13 20:20:00,584.04,584.37,584.0,584.21,54.437,2025-04-13 20:20:59.999,31795.50691,493,18.411,10754.48704,0
24261,2025-04-13 20:21:00,584.21,584.35,583.81,584.1,56.538,2025-04-13 20:21:59.999,33018.76923,834,30.736,17949.45732,0
24262,2025-04-13 20:22:00,584.1,584.44,584.09,584.32,30.093,2025-04-13 20:22:59.999,17583.18534,486,18.369,10732.62245,0
24263,2025-04-13 20:23:00,584.32,584.32,584.0,584.07,171.732,2025-04-13 20:23:59.999,100305.63411,465,132.274,77255.50302,0
24264,2025-04-13 20:24:00,584.06,584.47,584.0,584.46,34.407,2025-04-13 20:24:59.999,20101.66934,502,25.358,14814.91758,0
24265,2025-04-13 20:25:00,584.46,584.67,584.33,584.66,67.064,2025-04-13 20:25:59.999,39197.34368,359,56.055,32763.27842,0
24266,2025-04-13 20:26:00,584.66,584.66,584.3,584.64,44.633,2025-04-13 20:26:59.999,26087.0492,363,22.194,12971.35786,0
24267,2025-04-13 20:27:00,584.64,584.67,584.3,584.35,24.727,2025-04-13 20:27:59.999,14453.21476,214,17.672,10329.49928,0
24268,2025-04-13 20:28:00,584.34,584.6,584.3,584.32,106.422,2025-04-13 20:28:59.999,62194.40083,553,61.155,35737.47392,0
24269,2025-04-13 20:29:00,584.32,584.37,584.2,584.21,38.548,2025-04-13 20:29:59.999,22523.26054,314,11.169,6525.96369,0
24270,2025-04-13 20:30:00,584.21,584.29,584.02,584.06,43.087,2025-04-13 20:30:59.999,25170.95278,828,27.283,15938.55275,0
24271,2025-04-13 20:31:00,584.06,584.06,583.65,583.86,115.091,2025-04-13 20:31:59.999,67183.42276,675,68.163,39786.12446,0
24272,2025-04-13 20:32:00,583.87,584.43,583.86,584.31,53.05,2025-04-13 20:32:59.999,30993.71597,525,29.474,17216.37292,0
24273,2025-04-13 20:33:00,584.31,584.37,583.8,583.8,51.595,2025-04-13 20:33:59.999,30134.03322,576,11.53,6735.37632,0
24274,2025-04-13 20:34:00,583.81,583.96,583.6,583.68,68.592,2025-04-13 20:34:59.999,40037.04778,498,50.274,29343.2019,0
24275,2025-04-13 20:35:00,583.68,583.68,582.89,582.96,194.351,2025-04-13 20:35:59.999,113342.62614,1277,57.253,33389.28807,0
24276,2025-04-13 20:36:00,582.95,583.14,582.86,583.14,160.11,2025-04-13 20:36:59.999,93349.71666,545,102.152,59556.23503,0
24277,2025-04-13 20:37:00,583.14,583.27,582.84,582.85,129.739,2025-04-13 20:37:59.999,75641.85585,486,92.496,53924.21901,0
24278,2025-04-13 20:38:00,582.84,582.84,582.22,582.22,230.503,2025-04-13 20:38:59.999,134255.97719,1006,31.282,18220.43092,0
24279,2025-04-13 20:39:00,582.22,582.42,582.08,582.13,209.316,2025-04-13 20:39:59.999,121860.19258,666,124.813,72658.97164,0
24280,2025-04-13 20:40:00,582.12,582.14,581.6,581.62,324.144,2025-04-13 20:40:59.999,188585.19471,1368,95.155,55359.29626,0
24281,2025-04-13 20:41:00,581.61,582.48,581.49,582.47,86.835,2025-04-13 20:41:59.999,50518.54237,491,62.38,36286.61418,0
24282,2025-04-13 20:42:00,582.48,582.7,581.95,582.17,63.081,2025-04-13 20:42:59.999,36725.86752,702,30.488,17750.06143,0
24283,2025-04-13 20:43:00,582.17,583.2,582.17,583.2,202.658,2025-04-13 20:43:59.999,118096.51407,607,105.24,61329.34956,0
24284,2025-04-13 20:44:00,583.19,583.19,582.21,582.21,96.67,2025-04-13 20:44:59.999,56342.9557,767,22.386,13045.16358,0
24285,2025-04-13 20:45:00,582.2,582.28,581.97,582.09,123.674,2025-04-13 20:45:59.999,71982.91964,622,97.994,57034.29077,0
24286,2025-04-13 20:46:00,582.09,582.34,582.0,582.34,14.06,2025-04-13 20:46:59.999,8185.32162,409,5.823,3390.03413,0
24287,2025-04-13 20:47:00,582.34,582.8,582.34,582.46,72.733,2025-04-13 20:47:59.999,42367.49725,846,40.544,23616.67483,0
24288,2025-04-13 20:48:00,582.45,582.98,582.4,582.84,84.303,2025-04-13 20:48:59.999,49134.84062,441,67.898,39574.07897,0
24289,2025-04-13 20:49:00,582.84,582.96,582.71,582.92,25.614,2025-04-13 20:49:59.999,14928.75649,285,18.993,11069.91575,0
24290,2025-04-13 20:50:00,582.91,583.24,582.9,583.16,31.855,2025-04-13 20:50:59.999,18571.30322,497,13.348,7782.68468,0
24291,2025-04-13 20:51:00,583.16,583.33,582.9,583.01,147.102,2025-04-13 20:51:59.999,85783.84481,477,20.366,11875.23931,0
24292,2025-04-13 20:52:00,583.02,583.1,582.9,583.1,43.501,2025-04-13 20:52:59.999,25359.53529,441,16.312,9509.09543,0
24293,2025-04-13 20:53:00,583.1,583.1,582.8,582.81,86.927,2025-04-13 20:53:59.999,50666.76412,270,3.06,1783.77401,0
24294,2025-04-13 20:54:00,582.8,582.81,582.2,582.71,169.051,2025-04-13 20:54:59.999,98450.71178,865,115.61,67325.20766,0
24295,2025-04-13 20:55:00,582.71,582.72,582.19,582.37,72.077,2025-04-13 20:55:59.999,41975.76426,575,44.667,26013.57241,0
24296,2025-04-13 20:56:00,582.36,582.95,582.36,582.86,38.884,2025-04-13 20:56:59.999,22659.39763,525,33.026,19245.02792,0
24297,2025-04-13 20:57:00,582.86,583.0,582.66,582.7,28.523,2025-04-13 20:57:59.999,16623.12891,562,12.228,7126.31908,0
24298,2025-04-13 20:58:00,582.69,582.8,582.64,582.79,36.187,2025-04-13 20:58:59.999,21087.41601,311,7.172,4179.24101,0
24299,2025-04-13 20:59:00,582.8,582.8,582.21,582.29,38.266,2025-04-13 20:59:59.999,22289.68583,485,11.256,6555.96408,0
24300,2025-04-13 21:00:00,582.29,582.31,582.0,582.3,77.82,2025-04-13 21:00:59.999,45300.59296,875,58.684,34159.98152,0
24301,2025-04-13 21:01:00,582.3,582.3,581.64,581.65,86.977,2025-04-13 21:01:59.999,50614.31787,608,11.035,6422.46939,0
24302,2025-04-13 21:02:00,581.64,581.8,581.35,581.5,244.219,2025-04-13 21:02:59.999,142036.02827,1103,145.277,84490.93837,0
24303,2025-04-13 21:03:00,581.5,581.74,581.2,581.74,288.233,2025-04-13 21:03:59.999,167578.34458,1290,160.771,93469.03266,0
24304,2025-04-13 21:04:00,581.75,581.75,581.2,581.29,134.592,2025-04-13 21:04:59.999,78246.22285,758,63.386,36846.28295,0
24305,2025-04-13 21:05:00,581.29,581.5,581.07,581.33,97.887,2025-04-13 21:05:59.999,56891.35207,875,65.951,38329.6111,0
24306,2025-04-13 21:06:00,581.32,581.39,581.0,581.13,135.259,2025-04-13 21:06:59.999,78600.17353,737,81.255,47215.74373,0
24307,2025-04-13 21:07:00,581.12,581.26,580.84,580.9,105.746,2025-04-13 21:07:59.999,61435.77725,851,57.428,33362.70727,0
24308,2025-04-13 21:08:00,580.9,581.44,580.72,581.44,165.091,2025-04-13 21:08:59.999,95942.14202,967,69.216,40226.3954,0
24309,2025-04-13 21:09:00,581.43,582.1,581.3,581.83,159.468,2025-04-13 21:09:59.999,92786.36014,941,28.651,16666.08286,0
24310,2025-04-13 21:10:00,581.83,582.18,581.5,582.17,166.436,2025-04-13 21:10:59.999,96850.33603,797,67.586,39326.56936,0
24311,2025-04-13 21:11:00,582.17,582.18,581.95,582.17,62.336,2025-04-13 21:11:59.999,36285.54887,421,26.977,15702.09278,0
24312,2025-04-13 21:12:00,582.17,582.41,582.0,582.27,132.546,2025-04-13 21:12:59.999,77166.68498,450,94.983,55298.92654,0
24313,2025-04-13 21:13:00,582.27,582.41,582.11,582.11,127.631,2025-04-13 21:13:59.999,74312.28923,440,34.64,20167.02629,0
24314,2025-04-13 21:14:00,582.11,582.5,581.91,582.5,48.236,2025-04-13 21:14:59.999,28081.993,455,41.304,24046.28135,0
24315,2025-04-13 21:15:00,582.49,582.6,582.13,582.18,133.669,2025-04-13 21:15:59.999,77855.78048,320,76.769,44714.08097,0
24316,2025-04-13 21:16:00,582.19,582.19,581.91,581.91,25.177,2025-04-13 21:16:59.999,14654.96944,278,13.482,7847.68727,0
24317,2025-04-13 21:17:00,581.92,582.28,581.9,581.91,94.305,2025-04-13 21:17:59.999,54890.39321,308,30.556,17788.20387,0
24318,2025-04-13 21:18:00,581.91,582.24,581.71,582.24,23.126,2025-04-13 21:18:59.999,13458.61114,410,14.796,8610.87004,0
24319,2025-04-13 21:19:00,582.24,582.66,582.24,582.63,90.736,2025-04-13 21:19:59.999,52860.56598,414,16.491,9606.27837,0
24320,2025-04-13 21:20:00,582.64,582.89,582.63,582.8,79.955,2025-04-13 21:20:59.999,46594.17473,317,44.349,25844.21584,0
24321,2025-04-13 21:21:00,582.8,583.09,582.5,583.08,60.517,2025-04-13 21:21:59.999,35270.48856,432,42.028,24497.39486,0
24322,2025-04-13 21:22:00,583.09,583.14,582.7,582.7,90.771,2025-04-13 21:22:59.999,52925.66141,312,20.5,11952.65478,0
24323,2025-04-13 21:23:00,582.71,582.99,582.5,582.91,30.31,2025-04-13 21:23:59.999,17660.57455,346,23.135,13479.38948,0
24324,2025-04-13 21:24:00,582.91,583.14,582.85,583.13,24.063,2025-04-13 21:24:59.999,14028.7801,353,7.005,4083.89392,0
24325,2025-04-13 21:25:00,583.13,583.13,582.6,582.61,99.981,2025-04-13 21:25:59.999,58270.86139,429,60.67,35355.47468,0
24326,2025-04-13 21:26:00,582.61,583.1,582.51,583.09,71.062,2025-04-13 21:26:59.999,41423.87258,530,44.53,25958.05016,0
24327,2025-04-13 21:27:00,583.1,583.1,582.92,582.92,43.558,2025-04-13 21:27:59.999,25394.10665,278,16.838,9815.65944,0
24328,2025-04-13 21:28:00,582.93,582.98,582.8,582.82,33.638,2025-04-13 21:28:59.999,19609.00796,178,15.72,9163.88255,0
24329,2025-04-13 21:29:00,582.81,582.91,582.79,582.91,29.32,2025-04-13 21:29:59.999,17088.93589,183,17.415,10150.4484,0
24330,2025-04-13 21:30:00,582.91,582.91,582.77,582.77,92.752,2025-04-13 21:30:59.999,54058.73925,418,43.716,25478.50853,0
24331,2025-04-13 21:31:00,582.76,583.29,582.6,583.23,91.176,2025-04-13 21:31:59.999,53160.69165,679,41.829,24384.30505,0
24332,2025-04-13 21:32:00,583.22,583.56,583.22,583.34,130.179,2025-04-13 21:32:59.999,75940.07816,590,37.583,21925.40346,0
24333,2025-04-13 21:33:00,583.35,583.41,582.6,582.8,96.648,2025-04-13 21:33:59.999,56335.31043,581,50.185,29249.01182,0
24334,2025-04-13 21:34:00,582.79,582.8,582.46,582.56,71.193,2025-04-13 21:34:59.999,41473.51703,352,33.95,19777.99356,0
24335,2025-04-13 21:35:00,582.56,582.56,582.2,582.31,64.634,2025-04-13 21:35:59.999,37637.76182,350,44.061,25657.53831,0
24336,2025-04-13 21:36:00,582.32,582.32,581.82,582.24,122.557,2025-04-13 21:36:59.999,71343.33521,636,79.173,46090.85902,0
24337,2025-04-13 21:37:00,582.24,582.3,581.94,582.05,53.531,2025-04-13 21:37:59.999,31161.83504,214,6.62,3853.32166,0
24338,2025-04-13 21:38:00,582.05,582.06,581.8,581.8,119.533,2025-04-13 21:38:59.999,69555.23862,402,76.441,44478.94369,0
24339,2025-04-13 21:39:00,581.81,581.81,580.86,581.14,275.035,2025-04-13 21:39:59.999,159826.37039,1299,128.743,74813.06219,0
24340,2025-04-13 21:40:00,581.15,581.8,581.15,581.79,98.16,2025-04-13 21:40:59.999,57082.39827,749,75.024,43625.77787,0
24341,2025-04-13 21:41:00,581.79,581.99,581.79,581.98,17.956,2025-04-13 21:41:59.999,10448.68316,274,12.451,7245.01855,0
24342,2025-04-13 21:42:00,581.98,581.99,581.98,581.98,31.58,2025-04-13 21:42:59.999,18379.12151,148,19.311,11238.80889,0
24343,2025-04-13 21:43:00,581.98,581.99,581.63,581.85,119.271,2025-04-13 21:43:59.999,69393.09954,583,81.479,47403.69282,0
24344,2025-04-13 21:44:00,581.85,582.0,581.84,582.0,25.399,2025-04-13 21:44:59.999,14781.10071,231,5.557,3233.90131,0
24345,2025-04-13 21:45:00,582.0,582.1,581.99,582.1,28.861,2025-04-13 21:45:59.999,16798.59674,213,5.257,3059.76113,0
24346,2025-04-13 21:46:00,582.1,582.3,582.09,582.3,11.738,2025-04-13 21:46:59.999,6833.91063,272,9.519,5542.07825,0
24347,2025-04-13 21:47:00,582.29,582.32,582.29,582.32,17.375,2025-04-13 21:47:59.999,10117.66362,122,9.662,5626.33675,0
24348,2025-04-13 21:48:00,582.31,582.43,582.31,582.39,23.841,2025-04-13 21:48:59.999,13884.81379,285,15.912,9266.88001,0
24349,2025-04-13 21:49:00,582.39,582.43,582.38,582.43,18.644,2025-04-13 21:49:59.999,10858.05694,110,14.008,8158.12954,0
24350,2025-04-13 21:50:00,582.42,582.69,582.42,582.63,85.084,2025-04-13 21:50:59.999,49569.3064,410,41.194,23999.51356,0
24351,2025-04-13 21:51:00,582.63,582.63,582.54,582.62,31.237,2025-04-13 21:51:59.999,18198.95452,194,16.342,9521.02216,0
24352,2025-04-13 21:52:00,582.62,582.62,582.51,582.51,26.525,2025-04-13 21:52:59.999,15453.65845,159,16.419,9565.91528,0
24353,2025-04-13 21:53:00,582.52,582.7,582.51,582.64,20.756,2025-04-13 21:53:59.999,12092.69827,158,12.346,7192.85703,0
24354,2025-04-13 21:54:00,582.64,583.27,582.64,583.22,156.839,2025-04-13 21:54:59.999,91446.58914,684,75.257,43878.866,0
24355,2025-04-13 21:55:00,583.23,584.15,583.13,583.8,247.373,2025-04-13 21:55:59.999,144381.3929,1332,148.267,86549.61142,0
24356,2025-04-13 21:56:00,583.8,583.98,583.3,583.35,112.767,2025-04-13 21:56:59.999,65825.96802,593,76.236,44506.47829,0
24357,2025-04-13 21:57:00,583.35,583.68,583.35,583.53,81.672,2025-04-13 21:57:59.999,47664.16051,486,27.857,16255.76228,0
24358,2025-04-13 21:58:00,583.53,583.68,583.25,583.25,87.052,2025-04-13 21:58:59.999,50804.27606,524,43.102,25154.06317,0
24359,2025-04-13 21:59:00,583.23,583.32,583.09,583.32,23.926,2025-04-13 21:59:59.999,13953.98056,421,16.641,9705.17078,0
24360,2025-04-13 22:00:00,583.32,583.43,583.04,583.27,143.827,2025-04-13 22:00:59.999,83890.43972,1084,78.393,45722.54003,0
24361,2025-04-13 22:01:00,583.26,583.4,582.69,582.71,52.291,2025-04-13 22:01:59.999,30489.42758,604,19.367,11291.9997,0
24362,2025-04-13 22:02:00,582.71,583.3,582.71,583.3,89.009,2025-04-13 22:02:59.999,51888.38527,457,77.152,44974.90108,0
24363,2025-04-13 22:03:00,583.3,584.44,583.29,583.97,250.531,2025-04-13 22:03:59.999,146293.6066,1181,68.331,39896.97597,0
24364,2025-04-13 22:04:00,583.96,583.96,583.55,583.64,52.975,2025-04-13 22:04:59.999,30919.71231,437,35.811,20899.66258,0
24365,2025-04-13 22:05:00,583.64,584.0,583.1,583.2,179.568,2025-04-13 22:05:59.999,104818.06264,1687,81.087,47329.7436,0
24366,2025-04-13 22:06:00,583.2,583.34,582.99,583.0,139.885,2025-04-13 22:06:59.999,81569.62187,951,72.62,42344.33017,0
24367,2025-04-13 22:07:00,583.01,583.45,583.01,583.19,47.778,2025-04-13 22:07:59.999,27864.90643,743,36.241,21135.85321,0
24368,2025-04-13 22:08:00,583.2,583.79,583.19,583.58,72.683,2025-04-13 22:08:59.999,42422.28285,506,28.527,16646.17241,0
24369,2025-04-13 22:09:00,583.59,583.68,583.47,583.67,37.07,2025-04-13 22:09:59.999,21632.19487,317,21.907,12783.87132,0
24370,2025-04-13 22:10:00,583.68,583.73,583.25,583.25,67.684,2025-04-13 22:10:59.999,39495.73468,412,14.005,8172.59765,0
24371,2025-04-13 22:11:00,583.26,583.43,583.1,583.42,48.878,2025-04-13 22:11:59.999,28507.44969,437,33.908,19775.98582,0
24372,2025-04-13 22:12:00,583.42,583.69,583.32,583.33,23.108,2025-04-13 22:12:59.999,13483.28003,391,15.037,8774.13851,0
24373,2025-04-13 22:13:00,583.33,583.33,583.08,583.17,62.209,2025-04-13 22:13:59.999,36281.29038,490,42.223,24624.28803,0
24374,2025-04-13 22:14:00,583.17,583.4,583.11,583.2,59.519,2025-04-13 22:14:59.999,34713.87164,515,28.867,16836.72246,0
24375,2025-04-13 22:15:00,583.21,583.6,583.2,583.57,33.311,2025-04-13 22:15:59.999,19435.86014,386,23.442,13676.59393,0
24376,2025-04-13 22:16:00,583.58,583.76,583.46,583.72,47.31,2025-04-13 22:16:59.999,27608.93608,366,39.852,23256.29402,0
24377,2025-04-13 22:17:00,583.72,583.84,583.51,583.53,103.164,2025-04-13 22:17:59.999,60220.43317,582,52.022,30364.38768,0
24378,2025-04-13 22:18:00,583.53,583.53,583.02,583.16,85.903,2025-04-13 22:18:59.999,50098.84167,782,33.567,19575.71012,0
24379,2025-04-13 22:19:00,583.15,583.5,583.0,583.36,33.015,2025-04-13 22:19:59.999,19254.2235,468,23.718,13831.55307,0
24380,2025-04-13 22:20:00,583.36,583.77,583.25,583.76,73.185,2025-04-13 22:20:59.999,42706.25353,498,59.739,34861.33582,0
24381,2025-04-13 22:21:00,583.76,583.79,583.5,583.51,15.254,2025-04-13 22:21:59.999,8904.3564,291,6.212,3626.26266,0
24382,2025-04-13 22:22:00,583.5,583.6,583.38,583.38,19.115,2025-04-13 22:22:59.999,11153.94432,394,6.426,3749.56152,0
24383,2025-04-13 22:23:00,583.37,583.6,583.33,583.6,12.753,2025-04-13 22:23:59.999,7440.59027,347,10.835,6321.46282,0
24384,2025-04-13 22:24:00,583.6,583.91,583.6,583.75,59.163,2025-04-13 22:24:59.999,34542.28501,378,13.48,7869.70597,0
24385,2025-04-13 22:25:00,583.74,583.98,583.66,583.67,66.301,2025-04-13 22:25:59.999,38711.88676,404,10.077,5883.4804,0
24386,2025-04-13 22:26:00,583.67,583.8,583.6,583.65,20.491,2025-04-13 22:26:59.999,11961.17373,244,11.413,6662.11829,0
24387,2025-04-13 22:27:00,583.66,583.7,583.6,583.67,26.874,2025-04-13 22:27:59.999,15684.46639,231,7.035,4106.01914,0
24388,2025-04-13 22:28:00,583.67,583.67,583.57,583.58,14.442,2025-04-13 22:28:59.999,8428.27419,130,2.229,1300.80235,0
24389,2025-04-13 22:29:00,583.57,583.58,583.57,583.58,6.613,2025-04-13 22:29:59.999,3859.17938,85,3.097,1807.34726,0
24390,2025-04-13 22:30:00,583.58,583.75,583.4,583.75,37.476,2025-04-13 22:30:59.999,21866.63795,495,28.712,16752.71167,0
24391,2025-04-13 22:31:00,583.74,583.77,582.91,582.92,70.302,2025-04-13 22:31:59.999,41004.30018,575,53.359,31120.52181,0
24392,2025-04-13 22:32:00,582.91,583.0,582.77,582.97,106.262,2025-04-13 22:32:59.999,61937.37463,365,90.473,52733.89037,0
24393,2025-04-13 22:33:00,582.97,582.97,582.8,582.81,13.173,2025-04-13 22:33:59.999,7677.80744,87,5.579,3251.76005,0
24394,2025-04-13 22:34:00,582.81,582.87,582.72,582.72,25.314,2025-04-13 22:34:59.999,14752.79412,254,10.383,6051.1701,0
24395,2025-04-13 22:35:00,582.73,582.73,582.42,582.69,99.555,2025-04-13 22:35:59.999,57993.51295,426,44.031,25648.05237,0
24396,2025-04-13 22:36:00,582.7,582.75,582.62,582.62,40.582,2025-04-13 22:36:59.999,23646.54581,247,25.239,14706.23131,0
24397,2025-04-13 22:37:00,582.63,582.79,582.5,582.5,24.203,2025-04-13 22:37:59.999,14102.36996,444,12.45,7254.08921,0
24398,2025-04-13 22:38:00,582.5,582.7,582.43,582.7,83.727,2025-04-13 22:38:59.999,48772.52226,424,53.539,31187.88412,0
24399,2025-04-13 22:39:00,582.7,582.73,582.63,582.68,34.231,2025-04-13 22:39:59.999,19944.87956,189,20.161,11746.94323,0
24400,2025-04-13 22:40:00,582.68,582.87,582.64,582.65,67.594,2025-04-13 22:40:59.999,39393.6326,356,34.799,20280.11722,0
24401,2025-04-13 22:41:00,582.65,582.88,582.64,582.88,10.207,2025-04-13 22:41:59.999,5948.44254,239,8.138,4742.73136,0
24402,2025-04-13 22:42:00,582.88,583.2,582.88,583.12,53.097,2025-04-13 22:42:59.999,30961.96647,357,17.208,10032.34109,0
24403,2025-04-13 22:43:00,583.11,583.12,582.86,582.86,28.496,2025-04-13 22:43:59.999,16614.40707,357,9.225,5378.7192,0
24404,2025-04-13 22:44:00,582.86,582.87,582.55,582.56,37.444,2025-04-13 22:44:59.999,21819.17494,373,3.663,2134.6944,0
24405,2025-04-13 22:45:00,582.56,582.69,582.46,582.53,63.274,2025-04-13 22:45:59.999,36860.06015,421,27.613,16085.47801,0
24406,2025-04-13 22:46:00,582.54,582.54,582.34,582.35,80.769,2025-04-13 22:46:59.999,47039.485,403,46.255,26937.72925,0
24407,2025-04-13 22:47:00,582.35,582.51,582.34,582.42,46.648,2025-04-13 22:47:59.999,27169.31603,356,10.459,6091.62352,0
24408,2025-04-13 22:48:00,582.42,582.57,582.33,582.56,37.848,2025-04-13 22:48:59.999,22042.90147,496,24.236,14115.42653,0
24409,2025-04-13 22:49:00,582.57,582.67,582.56,582.59,29.377,2025-04-13 22:49:59.999,17114.62072,249,17.817,10379.9389,0
24410,2025-04-13 22:50:00,582.59,582.98,582.59,582.97,32.159,2025-04-13 22:50:59.999,18741.93253,340,26.288,15320.49811,0
24411,2025-04-13 22:51:00,582.97,583.16,582.87,582.9,27.254,2025-04-13 22:51:59.999,15889.75879,349,15.466,9017.56614,0
24412,2025-04-13 22:52:00,582.91,583.0,582.91,582.96,25.265,2025-04-13 22:52:59.999,14728.6017,251,7.995,4660.59927,0
24413,2025-04-13 22:53:00,582.97,583.2,582.96,583.19,27.721,2025-04-13 22:53:59.999,16162.05969,240,8.996,5245.25478,0
24414,2025-04-13 22:54:00,583.19,583.2,583.0,583.01,40.808,2025-04-13 22:54:59.999,23797.72726,243,6.768,3946.67272,0
24415,2025-04-13 22:55:00,583.01,583.14,583.01,583.07,25.073,2025-04-13 22:55:59.999,14619.29288,189,14.135,8241.63397,0
24416,2025-04-13 22:56:00,583.07,583.07,582.8,582.92,30.367,2025-04-13 22:56:59.999,17700.36691,269,2.255,1314.49279,0
24417,2025-04-13 22:57:00,582.93,583.1,582.93,583.01,40.755,2025-04-13 22:57:59.999,23762.16441,195,7.588,4424.22368,0
24418,2025-04-13 22:58:00,583.01,583.01,582.43,582.43,44.968,2025-04-13 22:58:59.999,26198.55845,479,20.809,12122.15078,0
24419,2025-04-13 22:59:00,582.44,582.59,582.44,582.52,16.911,2025-04-13 22:59:59.999,9851.04814,157,10.15,5912.4479,0
24420,2025-04-13 23:00:00,582.52,582.53,582.2,582.39,146.916,2025-04-13 23:00:59.999,85546.803,752,88.001,51238.53677,0
24421,2025-04-13 23:01:00,582.39,582.5,582.21,582.31,82.601,2025-04-13 23:01:59.999,48101.4592,541,36.101,21023.1622,0
24422,2025-04-13 23:02:00,582.32,583.18,582.32,583.18,119.581,2025-04-13 23:02:59.999,69652.99139,706,89.775,52293.5689,0
24423,2025-04-13 23:03:00,583.18,583.35,582.8,582.81,62.403,2025-04-13 23:03:59.999,36387.25874,768,23.787,13869.88022,0
24424,2025-04-13 23:04:00,582.8,582.81,582.3,582.74,49.176,2025-04-13 23:04:59.999,28645.91849,962,30.986,18049.62,0
24425,2025-04-13 23:05:00,582.74,583.26,582.61,583.13,134.192,2025-04-13 23:05:59.999,78247.82589,628,72.57,42318.15112,0
24426,2025-04-13 23:06:00,583.13,583.3,582.91,583.3,45.118,2025-04-13 23:06:59.999,26307.96157,489,17.242,10053.15348,0
24427,2025-04-13 23:07:00,583.3,583.78,583.1,583.73,226.131,2025-04-13 23:07:59.999,131935.72081,686,57.745,33697.81058,0
24428,2025-04-13 23:08:00,583.72,583.72,583.54,583.6,26.236,2025-04-13 23:08:59.999,15311.39315,339,16.298,9511.38164,0
24429,2025-04-13 23:09:00,583.6,583.7,583.59,583.68,157.845,2025-04-13 23:09:59.999,92121.72192,234,28.781,16796.80742,0
24430,2025-04-13 23:10:00,583.69,584.06,583.68,584.05,123.935,2025-04-13 23:10:59.999,72353.398,495,50.758,29633.32876,0
24431,2025-04-13 23:11:00,584.06,584.36,583.95,583.95,65.398,2025-04-13 23:11:59.999,38201.60282,741,40.617,23725.4501,0
24432,2025-04-13 23:12:00,583.94,584.0,583.87,583.92,54.839,2025-04-13 23:12:59.999,32022.34291,340,28.923,16888.63251,0
24433,2025-04-13 23:13:00,583.91,584.06,583.71,583.96,65.024,2025-04-13 23:13:59.999,37961.10055,561,53.196,31054.1269,0
24434,2025-04-13 23:14:00,583.95,583.95,583.7,583.71,14.868,2025-04-13 23:14:59.999,8680.06624,384,4.968,2900.06163,0
24435,2025-04-13 23:15:00,583.7,583.88,583.61,583.82,89.203,2025-04-13 23:15:59.999,52065.15214,442,34.479,20125.18515,0
24436,2025-04-13 23:16:00,583.83,584.18,583.82,584.01,88.328,2025-04-13 23:16:59.999,51593.63594,574,12.063,7045.24504,0
24437,2025-04-13 23:17:00,584.0,584.02,583.96,584.02,14.088,2025-04-13 23:17:59.999,8227.31339,120,4.105,2397.33135,0
24438,2025-04-13 23:18:00,584.01,584.1,583.91,583.92,21.227,2025-04-13 23:18:59.999,12397.19375,269,11.148,6510.62289,0
24439,2025-04-13 23:19:00,583.91,584.01,583.67,583.8,81.836,2025-04-13 23:19:59.999,47786.51875,506,15.609,9113.12876,0
24440,2025-04-13 23:20:00,583.8,583.8,583.38,583.39,167.388,2025-04-13 23:20:59.999,97686.0886,515,5.256,3066.79727,0
24441,2025-04-13 23:21:00,583.39,583.5,583.22,583.5,62.123,2025-04-13 23:21:59.999,36237.85603,356,48.431,28250.33571,0
24442,2025-04-13 23:22:00,583.49,583.5,583.29,583.3,12.007,2025-04-13 23:22:59.999,7004.2805,227,3.208,1871.34779,0
24443,2025-04-13 23:23:00,583.3,583.38,583.28,583.37,17.311,2025-04-13 23:23:59.999,10097.69673,168,11.146,6501.60026,0
24444,2025-04-13 23:24:00,583.38,583.6,583.37,583.6,13.522,2025-04-13 23:24:59.999,7889.38624,225,8.923,5206.16791,0
24445,2025-04-13 23:25:00,583.6,583.6,583.5,583.5,37.735,2025-04-13 23:25:59.999,22019.60026,189,26.244,15314.18977,0
24446,2025-04-13 23:26:00,583.51,583.59,583.5,583.51,10.661,2025-04-13 23:26:59.999,6221.18017,155,3.955,2307.8542,0
24447,2025-04-13 23:27:00,583.51,583.6,583.5,583.6,29.956,2025-04-13 23:27:59.999,17481.25218,106,8.461,4937.61139,0
24448,2025-04-13 23:28:00,583.59,583.8,583.59,583.79,8.306,2025-04-13 23:28:59.999,4848.0475,214,5.728,3343.29438,0
24449,2025-04-13 23:29:00,583.8,584.1,583.8,584.09,85.512,2025-04-13 23:29:59.999,49942.01126,387,36.769,21473.91046,0
24450,2025-04-13 23:30:00,584.09,584.09,583.9,583.91,46.601,2025-04-13 23:30:59.999,27213.39592,387,35.328,20630.09801,0
24451,2025-04-13 23:31:00,583.91,583.91,583.61,583.67,70.414,2025-04-13 23:31:59.999,41101.15466,378,35.71,20843.28317,0
24452,2025-04-13 23:32:00,583.68,584.03,583.67,584.03,36.215,2025-04-13 23:32:59.999,21144.03965,413,18.053,10540.22232,0
24453,2025-04-13 23:33:00,584.04,584.29,584.01,584.24,52.032,2025-04-13 23:33:59.999,30398.86953,400,13.213,7718.56416,0
24454,2025-04-13 23:34:00,584.25,584.25,583.82,583.82,37.942,2025-04-13 23:34:59.999,22159.73468,322,4.659,2721.465,0
24455,2025-04-13 23:35:00,583.83,583.9,583.7,583.7,102.623,2025-04-13 23:35:59.999,59914.55211,538,30.535,17826.66471,0
24456,2025-04-13 23:36:00,583.7,583.71,583.52,583.6,28.113,2025-04-13 23:36:59.999,16407.5701,382,17.07,9962.48809,0
24457,2025-04-13 23:37:00,583.6,583.6,583.27,583.27,105.034,2025-04-13 23:37:59.999,61277.30583,363,40.635,23702.7592,0
24458,2025-04-13 23:38:00,583.28,583.5,583.28,583.5,27.001,2025-04-13 23:38:59.999,15751.63894,173,23.613,13775.14943,0
24459,2025-04-13 23:39:00,583.5,583.8,583.5,583.71,23.247,2025-04-13 23:39:59.999,13569.1356,336,18.104,10566.76663,0
24460,2025-04-13 23:40:00,583.7,583.71,583.56,583.57,38.536,2025-04-13 23:40:59.999,22489.8564,236,28.804,16809.5622,0
24461,2025-04-13 23:41:00,583.58,583.71,583.43,583.44,55.3,2025-04-13 23:41:59.999,32271.50522,383,7.119,4154.85037,0
24462,2025-04-13 23:42:00,583.43,583.5,583.32,583.33,44.358,2025-04-13 23:42:59.999,25878.81783,344,8.928,5208.678,0
24463,2025-04-13 23:43:00,583.33,583.33,583.13,583.21,61.562,2025-04-13 23:43:59.999,35905.09768,292,4.876,2843.72915,0
24464,2025-04-13 23:44:00,583.22,583.5,583.22,583.5,191.717,2025-04-13 23:44:59.999,111823.1022,308,189.435,110492.07557,0
24465,2025-04-13 23:45:00,583.5,583.54,583.35,583.38,43.937,2025-04-13 23:45:59.999,25634.2585,261,25.28,14748.06147,0
24466,2025-04-13 23:46:00,583.37,583.62,583.37,583.61,33.744,2025-04-13 23:46:59.999,19687.5273,237,31.598,18435.55462,0
24467,2025-04-13 23:47:00,583.61,583.64,583.4,583.4,25.605,2025-04-13 23:47:59.999,14941.86689,353,10.63,6203.21193,0
24468,2025-04-13 23:48:00,583.41,583.5,583.3,583.31,15.172,2025-04-13 23:48:59.999,8851.66211,261,9.063,5287.64104,0
24469,2025-04-13 23:49:00,583.3,583.65,583.3,583.65,24.41,2025-04-13 23:49:59.999,14243.12638,276,19.329,11278.71173,0
24470,2025-04-13 23:50:00,583.65,583.9,583.65,583.86,168.526,2025-04-13 23:50:59.999,98387.17361,339,155.013,90497.4352,0
24471,2025-04-13 23:51:00,583.86,584.1,583.86,584.1,68.198,2025-04-13 23:51:59.999,39828.23314,495,53.279,31114.74836,0
24472,2025-04-13 23:52:00,584.1,584.31,584.02,584.27,58.486,2025-04-13 23:52:59.999,34165.60119,403,16.773,9797.59438,0
24473,2025-04-13 23:53:00,584.28,584.28,584.2,584.25,32.399,2025-04-13 23:53:59.999,18928.7069,194,23.198,13553.0965,0
24474,2025-04-13 23:54:00,584.25,584.25,584.15,584.16,19.065,2025-04-13 23:54:59.999,11138.35376,152,9.621,5620.98493,0
24475,2025-04-13 23:55:00,584.16,584.32,584.11,584.32,11.669,2025-04-13 23:55:59.999,6816.79067,265,8.999,5257.10425,0
24476,2025-04-13 23:56:00,584.32,584.58,584.3,584.31,192.649,2025-04-13 23:56:59.999,112592.64722,625,89.19,52127.09527,0
24477,2025-04-13 23:57:00,584.32,584.48,584.3,584.31,17.619,2025-04-13 23:57:59.999,10296.23263,282,6.839,3996.42321,0
24478,2025-04-13 23:58:00,584.3,584.31,584.16,584.17,25.788,2025-04-13 23:58:59.999,15065.60452,266,9.288,5426.02575,0
24479,2025-04-13 23:59:00,584.17,584.29,584.02,584.28,28.469,2025-04-13 23:59:59.999,16629.45748,299,24.843,14511.34208,0
24480,2025-04-14 00:00:00,584.29,584.38,584.22,584.25,55.553,2025-04-14 00:00:59.999,32458.69459,567,34.372,20082.25011,0
24481,2025-04-14 00:01:00,584.24,584.38,584.1,584.3,36.637,2025-04-14 00:01:59.999,21405.45761,377,19.98,11672.68297,0
24482,2025-04-14 00:02:00,584.29,584.3,584.1,584.3,53.908,2025-04-14 00:02:59.999,31490.81746,582,19.908,11629.03057,0
24483,2025-04-14 00:03:00,584.3,584.7,584.29,584.4,102.142,2025-04-14 00:03:59.999,59708.56222,571,49.897,29165.14367,0
24484,2025-04-14 00:04:00,584.4,584.4,584.0,584.0,66.289,2025-04-14 00:04:59.999,38724.85031,340,3.721,2174.00095,0
24485,2025-04-14 00:05:00,584.0,584.0,583.8,583.8,32.851,2025-04-14 00:05:59.999,19180.95259,408,12.96,7566.74257,0
24486,2025-04-14 00:06:00,583.81,584.0,583.81,583.94,31.547,2025-04-14 00:06:59.999,18419.95099,284,21.91,12792.39345,0
24487,2025-04-14 00:07:00,583.94,584.3,583.94,584.19,356.211,2025-04-14 00:07:59.999,208068.17074,462,334.897,195616.97048,0
24488,2025-04-14 00:08:00,584.18,584.47,584.18,584.44,105.941,2025-04-14 00:08:59.999,61902.74616,315,89.102,52062.34219,0
24489,2025-04-14 00:09:00,584.43,584.6,584.43,584.44,157.049,2025-04-14 00:09:59.999,91798.82628,306,107.661,62927.80866,0
24490,2025-04-14 00:10:00,584.44,584.46,584.17,584.27,287.617,2025-04-14 00:10:59.999,168036.86793,458,233.615,136477.45231,0
24491,2025-04-14 00:11:00,584.26,584.43,584.26,584.43,163.332,2025-04-14 00:11:59.999,95441.84134,252,150.14,87732.4755,0
24492,2025-04-14 00:12:00,584.43,584.59,584.42,584.52,154.134,2025-04-14 00:12:59.999,90092.59653,208,130.861,76487.97945,0
24493,2025-04-14 00:13:00,584.51,585.0,584.51,584.99,178.154,2025-04-14 00:13:59.999,104164.11911,494,138.462,80952.66127,0
24494,2025-04-14 00:14:00,584.99,585.1,584.83,584.84,111.716,2025-04-14 00:14:59.999,65351.48086,495,24.351,14245.69599,0
24495,2025-04-14 00:15:00,584.84,585.0,584.81,584.96,60.291,2025-04-14 00:15:59.999,35265.06283,458,31.997,18714.26073,0
24496,2025-04-14 00:16:00,584.97,585.07,584.93,584.94,143.387,2025-04-14 00:16:59.999,83882.81565,413,114.93,67234.56755,0
24497,2025-04-14 00:17:00,584.94,584.94,584.8,584.94,40.562,2025-04-14 00:17:59.999,23724.36223,372,27.189,15902.67429,0
24498,2025-04-14 00:18:00,584.94,585.5,584.93,585.34,465.119,2025-04-14 00:18:59.999,272197.78473,878,407.231,238312.15672,0
24499,2025-04-14 00:19:00,585.34,585.63,585.33,585.5,213.25,2025-04-14 00:19:59.999,124854.7964,603,154.358,90375.29161,0
24500,2025-04-14 00:20:00,585.51,586.27,585.51,586.0,435.271,2025-04-14 00:20:59.999,255098.11255,1728,171.077,100251.91148,0
24501,2025-04-14 00:21:00,585.99,586.25,585.87,586.25,330.685,2025-04-14 00:21:59.999,193811.5479,1254,203.684,119378.43433,0
24502,2025-04-14 00:22:00,586.26,587.42,586.26,586.54,1175.085,2025-04-14 00:22:59.999,689686.88957,3519,605.066,355085.43188,0
24503,2025-04-14 00:23:00,586.54,586.98,586.38,586.38,159.18,2025-04-14 00:23:59.999,93380.72873,1181,70.708,41480.22944,0
24504,2025-04-14 00:24:00,586.39,586.65,586.33,586.33,153.639,2025-04-14 00:24:59.999,90109.3711,483,117.706,69035.94617,0
24505,2025-04-14 00:25:00,586.32,586.5,585.84,585.85,271.396,2025-04-14 00:25:59.999,159094.5779,1075,108.788,63770.9701,0
24506,2025-04-14 00:26:00,585.85,586.37,585.85,586.37,87.461,2025-04-14 00:26:59.999,51255.95872,535,62.669,36724.67193,0
24507,2025-04-14 00:27:00,586.37,587.0,586.37,586.71,313.108,2025-04-14 00:27:59.999,183742.00906,1068,69.547,40809.66296,0
24508,2025-04-14 00:28:00,586.72,587.17,586.72,587.07,86.542,2025-04-14 00:28:59.999,50799.46805,754,66.592,39088.99082,0
24509,2025-04-14 00:29:00,587.06,587.06,586.63,586.64,49.988,2025-04-14 00:29:59.999,29332.27566,560,27.993,16424.35172,0
24510,2025-04-14 00:30:00,586.64,586.71,586.3,586.41,75.027,2025-04-14 00:30:59.999,44005.15043,789,34.02,19952.92389,0
24511,2025-04-14 00:31:00,586.41,586.92,586.33,586.39,68.213,2025-04-14 00:31:59.999,40014.9615,598,50.542,29650.59051,0
24512,2025-04-14 00:32:00,586.4,586.4,586.0,586.03,53.08,2025-04-14 00:32:59.999,31109.61494,396,37.873,22195.17217,0
24513,2025-04-14 00:33:00,586.04,586.32,586.03,586.32,62.02,2025-04-14 00:33:59.999,36357.83898,341,50.377,29532.11993,0
24514,2025-04-14 00:34:00,586.31,586.38,586.01,586.02,33.009,2025-04-14 00:34:59.999,19351.62717,346,15.291,8964.61331,0
24515,2025-04-14 00:35:00,586.02,586.3,585.89,585.89,74.439,2025-04-14 00:35:59.999,43626.52323,431,45.153,26461.68218,0
24516,2025-04-14 00:36:00,585.88,585.89,585.54,585.68,130.441,2025-04-14 00:36:59.999,76398.5857,554,109.099,63898.47435,0
24517,2025-04-14 00:37:00,585.69,586.03,585.65,585.88,84.634,2025-04-14 00:37:59.999,49586.83628,427,76.202,44646.70727,0
24518,2025-04-14 00:38:00,585.88,586.2,585.84,586.01,141.831,2025-04-14 00:38:59.999,83111.84288,523,94.136,55159.9406,0
24519,2025-04-14 00:39:00,586.01,586.66,586.0,586.65,98.065,2025-04-14 00:39:59.999,57505.83359,486,63.276,37097.22228,0
24520,2025-04-14 00:40:00,586.65,586.87,586.61,586.87,123.964,2025-04-14 00:40:59.999,72728.74277,439,50.375,29556.44551,0
24521,2025-04-14 00:41:00,586.88,587.2,586.6,586.61,139.59,2025-04-14 00:41:59.999,81937.53809,732,110.886,65088.92588,0
24522,2025-04-14 00:42:00,586.6,586.9,586.6,586.78,33.514,2025-04-14 00:42:59.999,19666.83016,377,21.43,12575.02226,0
24523,2025-04-14 00:43:00,586.78,586.89,586.7,586.7,30.446,2025-04-14 00:43:59.999,17865.40041,309,12.884,7560.14788,0
24524,2025-04-14 00:44:00,586.71,587.07,586.7,586.91,56.65,2025-04-14 00:44:59.999,33247.31131,424,39.965,23455.37832,0
24525,2025-04-14 00:45:00,586.9,587.0,586.33,586.33,340.561,2025-04-14 00:45:59.999,199869.66673,517,6.872,4032.98666,0
24526,2025-04-14 00:46:00,586.34,586.42,586.12,586.16,92.844,2025-04-14 00:46:59.999,54427.18987,676,51.361,30107.65422,0
24527,2025-04-14 00:47:00,586.16,586.4,586.15,586.29,30.014,2025-04-14 00:47:59.999,17595.31872,355,16.366,9594.01005,0
24528,2025-04-14 00:48:00,586.29,586.43,586.13,586.42,57.904,2025-04-14 00:48:59.999,33949.97602,388,23.313,13668.03351,0
24529,2025-04-14 00:49:00,586.42,586.44,586.3,586.3,30.066,2025-04-14 00:49:59.999,17629.48509,375,16.082,9429.55955,0
24530,2025-04-14 00:50:00,586.3,586.5,586.22,586.3,38.593,2025-04-14 00:50:59.999,22627.29762,425,24.675,14466.78139,0
24531,2025-04-14 00:51:00,586.31,586.44,586.1,586.11,28.745,2025-04-14 00:51:59.999,16851.8932,347,7.784,4564.13101,0
24532,2025-04-14 00:52:00,586.11,586.19,585.93,586.0,61.082,2025-04-14 00:52:59.999,35794.11409,389,47.944,28094.16736,0
24533,2025-04-14 00:53:00,586.0,586.39,586.0,586.39,40.751,2025-04-14 00:53:59.999,23890.79843,277,38.243,22420.67854,0
24534,2025-04-14 00:54:00,586.38,586.39,586.06,586.24,28.998,2025-04-14 00:54:59.999,16998.8548,558,19.921,11677.29633,0
24535,2025-04-14 00:55:00,586.24,586.25,585.87,585.87,56.376,2025-04-14 00:55:59.999,33040.43366,436,27.458,16091.93762,0
24536,2025-04-14 00:56:00,585.86,585.99,585.38,585.98,393.285,2025-04-14 00:56:59.999,230275.88088,910,102.904,60262.00991,0
24537,2025-04-14 00:57:00,585.99,586.0,585.72,586.0,30.401,2025-04-14 00:57:59.999,17809.17098,462,14.148,8287.69445,0
24538,2025-04-14 00:58:00,586.0,586.0,585.88,585.94,13.937,2025-04-14 00:58:59.999,8165.77491,190,10.96,6421.49464,0
24539,2025-04-14 00:59:00,585.94,586.0,585.91,585.99,10.978,2025-04-14 00:59:59.999,6432.54299,195,6.433,3769.455,0
24540,2025-04-14 01:00:00,586.0,586.68,585.97,586.48,1008.056,2025-04-14 01:00:59.999,591033.90292,783,919.274,538970.25012,0
24541,2025-04-14 01:01:00,586.48,586.84,586.3,586.34,261.285,2025-04-14 01:01:59.999,153282.75218,1327,130.193,76381.72886,0
24542,2025-04-14 01:02:00,586.33,586.4,586.13,586.4,26.72,2025-04-14 01:02:59.999,15664.89315,498,22.611,13255.8414,0
24543,2025-04-14 01:03:00,586.39,586.77,586.3,586.74,118.049,2025-04-14 01:03:59.999,69259.24897,716,11.469,6726.81969,0
24544,2025-04-14 01:04:00,586.73,586.87,586.65,586.86,115.6,2025-04-14 01:04:59.999,67832.69293,339,24.25,14227.7725,0
24545,2025-04-14 01:05:00,586.86,586.86,586.07,586.1,348.035,2025-04-14 01:05:59.999,204176.67296,948,53.54,31401.38554,0
24546,2025-04-14 01:06:00,586.1,586.39,586.1,586.39,160.887,2025-04-14 01:06:59.999,94309.14861,387,154.027,90288.28111,0
24547,2025-04-14 01:07:00,586.39,586.87,586.35,586.86,269.513,2025-04-14 01:07:59.999,158081.44494,559,220.947,129586.0152,0
24548,2025-04-14 01:08:00,586.86,587.0,586.7,586.71,63.57,2025-04-14 01:08:59.999,37308.15488,412,11.443,6714.90831,0
24549,2025-04-14 01:09:00,586.72,587.0,586.71,586.89,54.652,2025-04-14 01:09:59.999,32077.42086,358,16.5,9683.03853,0
24550,2025-04-14 01:10:00,586.89,586.97,586.54,586.59,33.821,2025-04-14 01:10:59.999,19844.77568,456,8.902,5223.299,0
24551,2025-04-14 01:11:00,586.59,586.9,586.54,586.9,14.226,2025-04-14 01:11:59.999,8346.04822,332,7.585,4450.22632,0
24552,2025-04-14 01:12:00,586.89,586.89,586.66,586.69,152.948,2025-04-14 01:12:59.999,89749.18491,417,38.71,22710.41816,0
24553,2025-04-14 01:13:00,586.7,586.8,586.53,586.8,31.09,2025-04-14 01:13:59.999,18240.22811,302,21.623,12685.936,0
24554,2025-04-14 01:14:00,586.79,586.79,586.66,586.67,17.49,2025-04-14 01:14:59.999,10262.17475,278,10.718,6288.73092,0
24555,2025-04-14 01:15:00,586.66,586.66,586.43,586.62,78.216,2025-04-14 01:15:59.999,45878.42491,460,29.113,17076.58678,0
24556,2025-04-14 01:16:00,586.63,586.7,586.16,586.16,30.313,2025-04-14 01:16:59.999,17773.13393,433,7.65,4485.40494,0
24557,2025-04-14 01:17:00,586.17,586.2,586.05,586.2,61.752,2025-04-14 01:17:59.999,36196.08982,267,43.067,25244.49726,0
24558,2025-04-14 01:18:00,586.19,586.2,586.05,586.05,49.807,2025-04-14 01:18:59.999,29195.40345,322,18.756,10994.17269,0
24559,2025-04-14 01:19:00,586.06,586.2,586.05,586.2,17.904,2025-04-14 01:19:59.999,10494.39114,151,17.01,9970.44335,0
24560,2025-04-14 01:20:00,586.2,586.5,586.04,586.49,23.144,2025-04-14 01:20:59.999,13566.67801,341,10.231,5997.5295,0
24561,2025-04-14 01:21:00,586.49,586.63,586.41,586.5,35.47,2025-04-14 01:21:59.999,20804.70863,446,21.11,12381.42325,0
24562,2025-04-14 01:22:00,586.5,586.51,586.2,586.29,41.986,2025-04-14 01:22:59.999,24616.29409,387,24.263,14224.1855,0
24563,2025-04-14 01:23:00,586.29,586.49,586.14,586.49,19.029,2025-04-14 01:23:59.999,11157.16948,320,10.364,6077.04476,0
24564,2025-04-14 01:24:00,586.5,586.83,586.49,586.83,73.239,2025-04-14 01:24:59.999,42972.77517,365,17.969,10542.90752,0
24565,2025-04-14 01:25:00,586.82,586.95,586.77,586.94,96.479,2025-04-14 01:25:59.999,56623.68276,194,25.021,14683.85747,0
24566,2025-04-14 01:26:00,586.95,587.0,586.52,586.53,130.548,2025-04-14 01:26:59.999,76592.36873,351,6.951,4078.20353,0
24567,2025-04-14 01:27:00,586.52,586.65,586.52,586.6,8.842,2025-04-14 01:27:59.999,5186.67772,90,7.292,4277.4331,0
24568,2025-04-14 01:28:00,586.6,586.9,586.59,586.81,19.234,2025-04-14 01:28:59.999,11286.68978,142,13.191,7740.35947,0
24569,2025-04-14 01:29:00,586.8,586.98,586.6,586.98,39.101,2025-04-14 01:29:59.999,22946.34963,256,32.394,19010.96204,0
24570,2025-04-14 01:30:00,586.98,587.25,586.89,586.91,341.759,2025-04-14 01:30:59.999,200629.89763,758,245.714,144235.01023,0
24571,2025-04-14 01:31:00,586.91,586.93,586.75,586.91,20.721,2025-04-14 01:31:59.999,12160.26001,304,10.56,6197.25662,0
24572,2025-04-14 01:32:00,586.92,587.08,586.91,587.02,46.682,2025-04-14 01:32:59.999,27403.29928,346,24.807,14561.84333,0
24573,2025-04-14 01:33:00,587.02,587.02,586.72,586.98,68.561,2025-04-14 01:33:59.999,40230.98891,444,57.147,33532.74495,0
24574,2025-04-14 01:34:00,586.98,586.99,586.6,586.77,20.883,2025-04-14 01:34:59.999,12254.02019,410,5.84,3426.49999,0
24575,2025-04-14 01:35:00,586.78,587.05,586.7,586.72,23.538,2025-04-14 01:35:59.999,13813.72449,440,14.923,8757.89438,0
24576,2025-04-14 01:36:00,586.72,586.94,586.7,586.7,249.514,2025-04-14 01:36:59.999,146416.53453,397,215.898,126688.47312,0
24577,2025-04-14 01:37:00,586.71,586.71,586.33,586.4,105.979,2025-04-14 01:37:59.999,62157.4164,353,48.861,28652.81429,0
24578,2025-04-14 01:38:00,586.39,586.39,586.23,586.33,14.367,2025-04-14 01:38:59.999,8423.19399,198,7.598,4454.32453,0
24579,2025-04-14 01:39:00,586.33,586.56,586.23,586.23,49.005,2025-04-14 01:39:59.999,28736.88459,340,37.585,22039.54414,0
24580,2025-04-14 01:40:00,586.23,586.23,586.14,586.2,37.061,2025-04-14 01:40:59.999,21724.11846,207,26.846,15735.97429,0
24581,2025-04-14 01:41:00,586.19,586.25,586.06,586.25,48.965,2025-04-14 01:41:59.999,28697.62642,342,37.611,22042.69003,0
24582,2025-04-14 01:42:00,586.26,586.36,586.26,586.35,9.829,2025-04-14 01:42:59.999,5762.83788,173,5.479,3212.46894,0
24583,2025-04-14 01:43:00,586.35,586.36,586.16,586.32,82.524,2025-04-14 01:43:59.999,48382.49548,311,18.895,11076.9421,0
24584,2025-04-14 01:44:00,586.33,586.56,586.32,586.55,114.621,2025-04-14 01:44:59.999,67225.03832,227,107.841,63248.32596,0
24585,2025-04-14 01:45:00,586.54,586.8,586.5,586.71,35.373,2025-04-14 01:45:59.999,20751.27691,333,25.229,14800.32451,0
24586,2025-04-14 01:46:00,586.7,586.91,586.69,586.79,119.561,2025-04-14 01:46:59.999,70165.24016,342,84.131,49372.15188,0
24587,2025-04-14 01:47:00,586.8,586.86,586.65,586.79,16.933,2025-04-14 01:47:59.999,9935.36934,300,8.361,4905.74201,0
24588,2025-04-14 01:48:00,586.8,586.9,586.8,586.81,23.05,2025-04-14 01:48:59.999,13527.44131,217,5.878,3449.67439,0
24589,2025-04-14 01:49:00,586.81,586.9,586.7,586.7,12.499,2025-04-14 01:49:59.999,7334.68943,190,7.126,4181.60261,0
24590,2025-04-14 01:50:00,586.71,586.78,586.7,586.78,11.452,2025-04-14 01:50:59.999,6719.35372,186,6.232,3656.62307,0
24591,2025-04-14 01:51:00,586.77,586.78,586.05,586.06,64.851,2025-04-14 01:51:59.999,38035.5688,584,10.821,6345.95953,0
24592,2025-04-14 01:52:00,586.06,586.11,585.71,585.72,393.921,2025-04-14 01:52:59.999,230826.3863,589,79.749,46730.28552,0
24593,2025-04-14 01:53:00,585.72,585.73,585.71,585.72,17.607,2025-04-14 01:53:59.999,10312.78596,140,8.253,4833.97993,0
24594,2025-04-14 01:54:00,585.72,585.94,585.71,585.93,54.778,2025-04-14 01:54:59.999,32089.98257,227,49.277,28867.13354,0
24595,2025-04-14 01:55:00,585.93,585.98,585.7,585.71,24.061,2025-04-14 01:55:59.999,14096.45284,313,4.838,2834.44014,0
24596,2025-04-14 01:56:00,585.7,585.87,585.65,585.81,102.76,2025-04-14 01:56:59.999,60194.728,375,86.527,50685.51515,0
24597,2025-04-14 01:57:00,585.8,585.99,585.79,585.88,48.026,2025-04-14 01:57:59.999,28137.69706,274,13.422,7863.79113,0
24598,2025-04-14 01:58:00,585.88,586.0,585.85,585.94,20.608,2025-04-14 01:58:59.999,12074.58518,205,12.016,7040.27487,0
24599,2025-04-14 01:59:00,585.95,586.27,585.94,586.2,10.999,2025-04-14 01:59:59.999,6446.64097,186,8.035,4709.37161,0
24600,2025-04-14 02:00:00,586.2,586.66,586.19,586.41,755.412,2025-04-14 02:00:59.999,442981.78624,790,675.083,395864.67127,0
24601,2025-04-14 02:01:00,586.4,586.54,586.33,586.33,39.712,2025-04-14 02:01:59.999,23289.65388,325,30.967,18160.92255,0
24602,2025-04-14 02:02:00,586.34,586.82,586.33,586.68,105.116,2025-04-14 02:02:59.999,61664.40092,354,64.054,37574.30629,0
24603,2025-04-14 02:03:00,586.69,586.83,586.69,586.82,62.082,2025-04-14 02:03:59.999,36429.17536,242,19.528,11457.98996,0
24604,2025-04-14 02:04:00,586.82,586.96,586.81,586.82,48.946,2025-04-14 02:04:59.999,28726.577,333,18.915,11100.61948,0
24605,2025-04-14 02:05:00,586.83,587.18,586.7,587.08,436.63,2025-04-14 02:05:59.999,256310.11354,741,355.936,208934.62647,0
24606,2025-04-14 02:06:00,587.09,587.4,587.08,587.3,51.543,2025-04-14 02:06:59.999,30268.0539,509,20.824,12228.1258,0
24607,2025-04-14 02:07:00,587.31,587.49,587.25,587.49,59.989,2025-04-14 02:07:59.999,35236.50622,323,15.578,9149.65303,0
24608,2025-04-14 02:08:00,587.49,587.68,587.48,587.51,143.867,2025-04-14 02:08:59.999,84537.12288,574,53.934,31690.32389,0
24609,2025-04-14 02:09:00,587.51,587.51,587.3,587.32,26.728,2025-04-14 02:09:59.999,15700.35814,215,12.289,7218.67314,0
24610,2025-04-14 02:10:00,587.32,587.8,587.32,587.62,177.353,2025-04-14 02:10:59.999,104224.59751,552,131.122,77055.98934,0
24611,2025-04-14 02:11:00,587.61,587.61,587.4,587.4,32.664,2025-04-14 02:11:59.999,19191.09926,241,14.555,8551.48659,0
24612,2025-04-14 02:12:00,587.41,587.41,587.25,587.25,21.57,2025-04-14 02:12:59.999,12668.93071,163,5.966,3504.40291,0
24613,2025-04-14 02:13:00,587.25,587.28,587.1,587.11,101.199,2025-04-14 02:13:59.999,59428.45782,295,26.357,15477.37812,0
24614,2025-04-14 02:14:00,587.1,587.5,587.05,587.35,61.607,2025-04-14 02:14:59.999,36176.91783,456,12.935,7595.50932,0
24615,2025-04-14 02:15:00,587.35,587.35,587.2,587.24,13.069,2025-04-14 02:15:59.999,7675.05421,209,6.837,4015.06899,0
24616,2025-04-14 02:16:00,587.25,587.7,587.24,587.45,59.52,2025-04-14 02:16:59.999,34970.83542,459,17.279,10151.23632,0
24617,2025-04-14 02:17:00,587.45,587.73,587.3,587.3,61.902,2025-04-14 02:17:59.999,36373.8423,584,7.137,4193.59424,0
24618,2025-04-14 02:18:00,587.31,587.5,587.3,587.36,20.405,2025-04-14 02:18:59.999,11986.16473,253,9.476,5566.09669,0
24619,2025-04-14 02:19:00,587.35,587.35,587.12,587.12,116.283,2025-04-14 02:19:59.999,68283.88424,410,29.211,17154.99323,0
24620,2025-04-14 02:20:00,587.14,587.32,587.14,587.21,24.415,2025-04-14 02:20:59.999,14337.98847,206,16.851,9895.99565,0
24621,2025-04-14 02:21:00,587.21,587.4,587.2,587.36,116.446,2025-04-14 02:21:59.999,68391.46056,345,102.828,60392.55366,0
24622,2025-04-14 02:22:00,587.37,587.5,587.3,587.49,291.027,2025-04-14 02:22:59.999,170954.47346,312,270.709,159019.48613,0
24623,2025-04-14 02:23:00,587.48,587.7,587.48,587.7,219.933,2025-04-14 02:23:59.999,129212.84166,265,217.406,127727.99042,0
24624,2025-04-14 02:24:00,587.69,588.04,587.6,588.04,514.808,2025-04-14 02:24:59.999,302659.26666,558,497.488,292479.3665,0
24625,2025-04-14 02:25:00,588.05,588.4,587.84,587.9,223.119,2025-04-14 02:25:59.999,131233.88069,1020,87.614,51537.77832,0
24626,2025-04-14 02:26:00,587.89,587.98,587.81,587.92,78.529,2025-04-14 02:26:59.999,46167.74943,449,19.864,11677.66281,0
24627,2025-04-14 02:27:00,587.93,588.25,587.9,588.24,83.009,2025-04-14 02:27:59.999,48807.06317,461,48.98,28798.99463,0
24628,2025-04-14 02:28:00,588.24,588.5,588.17,588.41,268.971,2025-04-14 02:28:59.999,158243.98834,806,176.663,103940.55887,0
24629,2025-04-14 02:29:00,588.42,588.85,588.42,588.77,476.218,2025-04-14 02:29:59.999,280308.87127,792,381.076,224293.7232,0
24630,2025-04-14 02:30:00,588.77,589.0,588.75,588.75,206.832,2025-04-14 02:30:59.999,121809.09608,914,123.947,72995.70873,0
24631,2025-04-14 02:31:00,588.75,589.37,588.75,589.22,465.066,2025-04-14 02:31:59.999,273988.60638,1053,332.472,195854.4482,0
24632,2025-04-14 02:32:00,589.22,589.78,589.2,589.76,273.205,2025-04-14 02:32:59.999,161060.91967,1231,175.437,103423.21127,0
24633,2025-04-14 02:33:00,589.75,590.56,589.65,590.33,813.85,2025-04-14 02:33:59.999,480322.7498,2756,497.257,293442.4576,0
24634,2025-04-14 02:34:00,590.34,590.86,590.1,590.1,459.477,2025-04-14 02:34:59.999,271338.802,2339,178.994,105710.54352,0
24635,2025-04-14 02:35:00,590.1,590.63,589.6,589.61,220.729,2025-04-14 02:35:59.999,130289.11768,1575,112.625,66495.48448,0
24636,2025-04-14 02:36:00,589.61,590.29,589.61,589.68,502.946,2025-04-14 02:36:59.999,296701.67685,1116,410.497,242161.70932,0
24637,2025-04-14 02:37:00,589.67,589.79,589.28,589.35,196.266,2025-04-14 02:37:59.999,115681.87763,805,140.818,82996.07058,0
24638,2025-04-14 02:38:00,589.36,589.5,589.13,589.29,103.149,2025-04-14 02:38:59.999,60789.13154,565,60.432,35613.90372,0
24639,2025-04-14 02:39:00,589.3,589.4,589.16,589.26,80.92,2025-04-14 02:39:59.999,47683.39881,724,28.773,16954.54798,0
24640,2025-04-14 02:40:00,589.25,589.54,588.92,589.54,136.256,2025-04-14 02:40:59.999,80283.17755,836,48.434,28539.57947,0
24641,2025-04-14 02:41:00,589.54,589.6,589.11,589.11,65.535,2025-04-14 02:41:59.999,38632.37045,612,26.237,15467.32676,0
24642,2025-04-14 02:42:00,589.11,589.56,589.1,589.51,58.538,2025-04-14 02:42:59.999,34503.17482,618,39.537,23303.18619,0
24643,2025-04-14 02:43:00,589.51,589.92,589.49,589.56,404.384,2025-04-14 02:43:59.999,238485.7039,838,60.601,35738.42479,0
24644,2025-04-14 02:44:00,589.56,589.57,589.24,589.4,70.656,2025-04-14 02:44:59.999,41642.91055,649,37.634,22179.07148,0
24645,2025-04-14 02:45:00,589.4,589.78,589.22,589.78,85.907,2025-04-14 02:45:59.999,50636.39096,795,67.988,40074.62103,0
24646,2025-04-14 02:46:00,589.78,589.92,589.51,589.9,217.886,2025-04-14 02:46:59.999,128491.24272,1009,165.937,97850.44886,0
24647,2025-04-14 02:47:00,589.91,590.03,589.8,589.98,287.147,2025-04-14 02:47:59.999,169411.38795,503,263.434,155422.85523,0
24648,2025-04-14 02:48:00,589.98,590.47,589.98,590.27,206.469,2025-04-14 02:48:59.999,121870.66489,868,90.038,53141.97302,0
24649,2025-04-14 02:49:00,590.26,590.35,590.0,590.04,157.247,2025-04-14 02:49:59.999,92804.77011,679,87.147,51432.14717,0
24650,2025-04-14 02:50:00,590.04,590.2,589.79,589.91,161.575,2025-04-14 02:50:59.999,95332.96631,817,77.837,45929.46454,0
24651,2025-04-14 02:51:00,589.92,590.09,589.91,589.91,51.662,2025-04-14 02:51:59.999,30479.96526,646,38.701,22833.04053,0
24652,2025-04-14 02:52:00,589.9,590.0,589.8,590.0,67.838,2025-04-14 02:52:59.999,40017.19168,541,48.925,28861.10247,0
24653,2025-04-14 02:53:00,590.0,590.0,589.7,590.0,60.052,2025-04-14 02:53:59.999,35421.91626,475,34.109,20119.73116,0
24654,2025-04-14 02:54:00,590.0,590.1,589.71,589.85,235.21,2025-04-14 02:54:59.999,138747.44683,569,100.296,59169.93588,0
24655,2025-04-14 02:55:00,589.85,589.86,589.52,589.52,498.015,2025-04-14 02:55:59.999,293678.06062,819,64.582,38089.42187,0
24656,2025-04-14 02:56:00,589.52,589.65,589.39,589.64,125.341,2025-04-14 02:56:59.999,73886.37308,544,73.402,43268.73788,0
24657,2025-04-14 02:57:00,589.65,589.88,589.6,589.88,70.813,2025-04-14 02:57:59.999,41757.93913,362,38.818,22890.35496,0
24658,2025-04-14 02:58:00,589.88,589.9,589.75,589.76,104.762,2025-04-14 02:58:59.999,61793.51957,327,34.615,20418.69768,0
24659,2025-04-14 02:59:00,589.76,589.76,589.6,589.61,41.928,2025-04-14 02:59:59.999,24724.67484,211,24.22,14282.3765,0
24660,2025-04-14 03:00:00,589.61,589.7,588.67,589.15,491.229,2025-04-14 03:00:59.999,289398.77922,1597,187.202,110260.52709,0
24661,2025-04-14 03:01:00,589.14,592.0,589.14,590.7,3237.17,2025-04-14 03:01:59.999,1911725.73717,2456,3015.258,1780680.16376,0
24662,2025-04-14 03:02:00,590.7,590.7,590.08,590.14,381.667,2025-04-14 03:02:59.999,225313.33741,1190,51.746,30543.57504,0
24663,2025-04-14 03:03:00,590.13,590.2,590.09,590.09,75.682,2025-04-14 03:03:59.999,44662.31407,301,41.316,24382.11048,0
24664,2025-04-14 03:04:00,590.1,590.1,589.82,590.1,91.402,2025-04-14 03:04:59.999,53926.11996,628,38.019,22431.00859,0
24665,2025-04-14 03:05:00,590.1,590.3,590.0,590.19,172.643,2025-04-14 03:05:59.999,101898.13373,674,57.771,34093.94322,0
24666,2025-04-14 03:06:00,590.19,590.54,590.18,590.48,111.019,2025-04-14 03:06:59.999,65547.88995,425,70.237,41466.81602,0
24667,2025-04-14 03:07:00,590.48,590.69,590.47,590.58,93.515,2025-04-14 03:07:59.999,55225.45289,601,81.071,47876.42723,0
24668,2025-04-14 03:08:00,590.57,590.57,590.31,590.32,114.484,2025-04-14 03:08:59.999,67593.97564,407,39.213,23150.66173,0
24669,2025-04-14 03:09:00,590.32,590.32,589.89,590.1,127.086,2025-04-14 03:09:59.999,74984.15123,603,48.599,28672.35423,0
24670,2025-04-14 03:10:00,590.09,590.23,589.84,589.85,148.224,2025-04-14 03:10:59.999,87468.25361,714,33.189,19584.50461,0
24671,2025-04-14 03:11:00,589.85,589.97,589.83,589.97,104.441,2025-04-14 03:11:59.999,61608.84167,363,48.162,28411.39952,0
24672,2025-04-14 03:12:00,589.96,590.18,589.5,590.16,293.867,2025-04-14 03:12:59.999,173326.99447,1159,121.603,71724.93113,0
24673,2025-04-14 03:13:00,590.16,590.28,590.06,590.28,59.161,2025-04-14 03:13:59.999,34915.70587,364,49.768,29371.58336,0
24674,2025-04-14 03:14:00,590.28,590.34,590.28,590.33,24.683,2025-04-14 03:14:59.999,14570.26598,150,10.782,6364.56297,0
24675,2025-04-14 03:15:00,590.34,590.47,590.16,590.17,92.647,2025-04-14 03:15:59.999,54700.5663,474,17.509,10337.08576,0
24676,2025-04-14 03:16:00,590.16,590.16,589.74,589.81,120.56,2025-04-14 03:16:59.999,71115.67419,862,45.639,26918.44448,0
24677,2025-04-14 03:17:00,589.81,590.19,589.81,590.19,45.034,2025-04-14 03:17:59.999,26569.94023,390,38.676,22818.52775,0
24678,2025-04-14 03:18:00,590.19,590.35,590.19,590.32,31.801,2025-04-14 03:18:59.999,18772.35568,198,14.189,8375.69489,0
24679,2025-04-14 03:19:00,590.33,590.33,590.25,590.26,47.142,2025-04-14 03:19:59.999,27826.65657,172,8.949,5282.4715,0
24680,2025-04-14 03:20:00,590.26,590.35,590.25,590.34,76.905,2025-04-14 03:20:59.999,45396.30169,195,37.121,21912.78168,0
24681,2025-04-14 03:21:00,590.35,590.55,590.26,590.35,60.323,2025-04-14 03:21:59.999,35613.54303,426,44.74,26413.85051,0
24682,2025-04-14 03:22:00,590.34,590.78,590.3,590.31,48.082,2025-04-14 03:22:59.999,28398.4186,570,22.789,13458.7615,0
24683,2025-04-14 03:23:00,590.31,590.4,590.25,590.4,21.603,2025-04-14 03:23:59.999,12752.26401,253,13.728,8103.66206,0
24684,2025-04-14 03:24:00,590.39,590.39,590.2,590.2,46.583,2025-04-14 03:24:59.999,27497.00219,383,29.286,17286.68984,0
24685,2025-04-14 03:25:00,590.21,590.25,590.11,590.25,49.809,2025-04-14 03:25:59.999,29394.63924,295,31.308,18476.37606,0
24686,2025-04-14 03:26:00,590.25,590.25,588.1,589.22,4216.535,2025-04-14 03:26:59.999,2484306.06048,2579,475.985,280507.79238,0
24687,2025-04-14 03:27:00,589.22,589.36,589.22,589.36,168.988,2025-04-14 03:27:59.999,99579.82756,207,154.504,91043.76412,0
24688,2025-04-14 03:28:00,589.35,589.36,589.15,589.15,44.822,2025-04-14 03:28:59.999,26413.40429,187,15.941,9393.61276,0
24689,2025-04-14 03:29:00,589.15,589.16,588.84,588.9,109.005,2025-04-14 03:29:59.999,64204.52305,292,70.229,41366.8528,0
24690,2025-04-14 03:30:00,588.9,588.91,588.71,588.71,34.999,2025-04-14 03:30:59.999,20610.55605,213,17.979,10588.01109,0
24691,2025-04-14 03:31:00,588.72,588.77,588.51,588.6,140.923,2025-04-14 03:31:59.999,82954.30291,276,111.909,65875.98648,0
24692,2025-04-14 03:32:00,588.59,588.63,588.59,588.63,74.828,2025-04-14 03:32:59.999,44044.37317,165,43.622,25676.76476,0
24693,2025-04-14 03:33:00,588.63,588.91,588.59,588.62,221.63,2025-04-14 03:33:59.999,130479.59383,547,145.393,85596.97341,0
24694,2025-04-14 03:34:00,588.61,588.87,588.61,588.86,31.625,2025-04-14 03:34:59.999,18619.03721,231,17.39,10238.67839,0
24695,2025-04-14 03:35:00,588.87,588.89,588.73,588.88,47.816,2025-04-14 03:35:59.999,28155.27178,348,22.152,13043.45042,0
24696,2025-04-14 03:36:00,588.89,589.3,588.88,589.14,28.125,2025-04-14 03:36:59.999,16570.29396,403,18.214,10730.33838,0
24697,2025-04-14 03:37:00,589.13,589.57,589.13,589.51,81.633,2025-04-14 03:37:59.999,48118.69828,485,44.017,25943.95255,0
24698,2025-04-14 03:38:00,589.51,589.51,588.83,588.83,43.765,2025-04-14 03:38:59.999,25786.12074,498,18.019,10616.83269,0
24699,2025-04-14 03:39:00,588.84,588.84,588.66,588.79,75.245,2025-04-14 03:39:59.999,44298.33014,369,66.874,39369.7968,0
24700,2025-04-14 03:40:00,588.79,588.84,588.5,588.5,142.703,2025-04-14 03:40:59.999,83992.60947,484,56.902,33491.40085,0
24701,2025-04-14 03:41:00,588.5,588.5,588.35,588.42,97.013,2025-04-14 03:41:59.999,57086.60147,304,72.58,42710.60894,0
24702,2025-04-14 03:42:00,588.43,588.43,588.36,588.36,21.929,2025-04-14 03:42:59.999,12903.20341,195,12.686,7464.52421,0
24703,2025-04-14 03:43:00,588.37,588.41,588.37,588.41,32.11,2025-04-14 03:43:59.999,18893.40301,129,17.35,10208.62189,0
24704,2025-04-14 03:44:00,588.4,588.56,588.4,588.56,81.415,2025-04-14 03:44:59.999,47907.57753,161,77.77,45762.75965,0
24705,2025-04-14 03:45:00,588.55,588.55,588.42,588.46,40.476,2025-04-14 03:45:59.999,23820.29946,297,18.546,10914.49738,0
24706,2025-04-14 03:46:00,588.47,588.47,588.37,588.47,58.437,2025-04-14 03:46:59.999,34386.84803,275,47.49,27945.28208,0
24707,2025-04-14 03:47:00,588.48,588.56,588.45,588.49,69.331,2025-04-14 03:47:59.999,40802.83724,305,10.494,6175.99417,0
24708,2025-04-14 03:48:00,588.5,588.56,588.4,588.4,23.67,2025-04-14 03:48:59.999,13929.14343,211,11.246,6617.9876,0
24709,2025-04-14 03:49:00,588.4,588.41,588.12,588.12,140.233,2025-04-14 03:49:59.999,82492.71357,425,83.119,48896.11957,0
24710,2025-04-14 03:50:00,588.1,588.25,588.1,588.25,28.527,2025-04-14 03:50:59.999,16779.49063,258,16.509,9710.27243,0
24711,2025-04-14 03:51:00,588.24,588.24,588.2,588.2,10.36,2025-04-14 03:51:59.999,6093.96686,98,3.612,2124.68074,0
24712,2025-04-14 03:52:00,588.2,588.21,588.2,588.21,50.959,2025-04-14 03:52:59.999,29974.38098,129,29.718,17480.42478,0
24713,2025-04-14 03:53:00,588.21,588.21,587.78,587.79,141.554,2025-04-14 03:53:59.999,83229.97731,509,109.501,64383.34344,0
24714,2025-04-14 03:54:00,587.78,588.06,587.78,588.04,53.137,2025-04-14 03:54:59.999,31239.65681,353,21.898,12875.61136,0
24715,2025-04-14 03:55:00,588.03,588.04,587.98,587.98,17.136,2025-04-14 03:55:59.999,10076.26685,121,7.566,4448.82954,0
24716,2025-04-14 03:56:00,587.98,588.09,587.98,588.09,27.476,2025-04-14 03:56:59.999,16156.3058,196,19.859,11677.23121,0
24717,2025-04-14 03:57:00,588.08,588.13,587.85,587.86,61.812,2025-04-14 03:57:59.999,36340.46831,209,39.612,23287.50399,0
24718,2025-04-14 03:58:00,587.86,588.0,587.85,588.0,38.061,2025-04-14 03:58:59.999,22374.60245,244,12.246,7199.002,0
24719,2025-04-14 03:59:00,588.0,588.2,587.99,588.2,15.676,2025-04-14 03:59:59.999,9218.84602,190,11.708,6885.32834,0
24720,2025-04-14 04:00:00,588.2,588.42,588.19,588.41,53.855,2025-04-14 04:00:59.999,31686.16465,435,38.137,22437.94489,0
24721,2025-04-14 04:01:00,588.42,588.6,588.41,588.48,54.673,2025-04-14 04:01:59.999,32175.36574,396,37.787,22237.37176,0
24722,2025-04-14 04:02:00,588.48,588.96,588.48,588.81,133.113,2025-04-14 04:02:59.999,78382.0444,490,64.003,37682.87225,0
24723,2025-04-14 04:03:00,588.8,589.06,588.8,589.05,102.424,2025-04-14 04:03:59.999,60326.92816,481,24.872,14648.00845,0
24724,2025-04-14 04:04:00,589.05,589.31,588.93,589.3,33.937,2025-04-14 04:04:59.999,19991.21621,428,19.114,11260.05847,0
24725,2025-04-14 04:05:00,589.31,589.35,589.17,589.18,180.357,2025-04-14 04:05:59.999,106280.25778,439,103.284,60861.04745,0
24726,2025-04-14 04:06:00,589.17,589.2,589.01,589.17,48.336,2025-04-14 04:06:59.999,28474.99412,365,27.045,15932.62953,0
24727,2025-04-14 04:07:00,589.18,589.5,589.11,589.48,140.901,2025-04-14 04:07:59.999,83040.50029,491,18.181,10713.84792,0
24728,2025-04-14 04:08:00,589.49,589.49,589.18,589.2,44.035,2025-04-14 04:08:59.999,25948.22078,397,11.157,6574.05837,0
24729,2025-04-14 04:09:00,589.2,589.21,588.85,588.86,23.917,2025-04-14 04:09:59.999,14086.93717,334,3.395,1999.813,0
24730,2025-04-14 04:10:00,588.86,588.86,588.51,588.51,38.414,2025-04-14 04:10:59.999,22612.02957,277,8.93,5256.13996,0
24731,2025-04-14 04:11:00,588.5,588.56,588.42,588.47,64.428,2025-04-14 04:11:59.999,37915.31181,269,51.014,30021.17175,0
24732,2025-04-14 04:12:00,588.48,588.69,588.36,588.36,74.082,2025-04-14 04:12:59.999,43596.36806,450,41.736,24557.79469,0
24733,2025-04-14 04:13:00,588.36,588.38,588.21,588.37,17.93,2025-04-14 04:13:59.999,10548.28218,238,6.08,3576.74397,0
24734,2025-04-14 04:14:00,588.38,588.38,588.28,588.32,24.094,2025-04-14 04:14:59.999,14176.21456,172,17.152,10091.82155,0
24735,2025-04-14 04:15:00,588.33,588.37,588.3,588.36,72.718,2025-04-14 04:15:59.999,42783.64862,247,20.786,12229.67487,0
24736,2025-04-14 04:16:00,588.36,588.36,587.98,588.0,121.662,2025-04-14 04:16:59.999,71549.4709,406,79.307,46639.28308,0
24737,2025-04-14 04:17:00,587.99,588.09,587.96,588.08,126.527,2025-04-14 04:17:59.999,74402.16161,356,32.684,19218.48486,0
24738,2025-04-14 04:18:00,588.08,588.47,588.07,588.46,50.641,2025-04-14 04:18:59.999,29790.18933,360,29.355,17269.19351,0
24739,2025-04-14 04:19:00,588.46,588.7,588.46,588.69,37.694,2025-04-14 04:19:59.999,22185.73995,222,31.324,18437.10437,0
24740,2025-04-14 04:20:00,588.69,588.7,588.57,588.69,29.186,2025-04-14 04:20:59.999,17180.22869,234,8.707,5124.92095,0
24741,2025-04-14 04:21:00,588.68,589.2,588.68,589.2,102.191,2025-04-14 04:21:59.999,60190.66562,1333,45.517,26807.33409,0
24742,2025-04-14 04:22:00,589.19,589.24,589.03,589.06,89.869,2025-04-14 04:22:59.999,52942.35472,348,43.525,25639.33915,0
24743,2025-04-14 04:23:00,589.06,589.11,588.93,588.93,45.019,2025-04-14 04:23:59.999,26518.43969,322,19.346,11395.93355,0
24744,2025-04-14 04:24:00,588.93,589.15,588.9,589.08,28.805,2025-04-14 04:24:59.999,16966.21032,306,17.61,10371.67039,0
24745,2025-04-14 04:25:00,589.08,589.08,588.9,588.9,34.564,2025-04-14 04:25:59.999,20357.17224,203,6.797,4003.73986,0
24746,2025-04-14 04:26:00,588.9,588.91,588.84,588.88,35.535,2025-04-14 04:26:59.999,20925.47964,192,17.729,10439.87104,0
24747,2025-04-14 04:27:00,588.89,589.06,588.88,588.97,34.866,2025-04-14 04:27:59.999,20535.83472,265,17.896,10540.78194,0
24748,2025-04-14 04:28:00,588.98,589.19,588.97,589.11,29.939,2025-04-14 04:28:59.999,17638.28744,283,12.665,7461.40271,0
24749,2025-04-14 04:29:00,589.1,589.14,589.0,589.01,73.556,2025-04-14 04:29:59.999,43331.62375,270,51.222,30174.31452,0
24750,2025-04-14 04:30:00,589.01,589.04,588.81,588.81,37.516,2025-04-14 04:30:59.999,22095.99591,360,16.363,9637.99321,0
24751,2025-04-14 04:31:00,588.82,589.1,588.81,589.1,69.811,2025-04-14 04:31:59.999,41112.84885,305,53.606,31568.73091,0
24752,2025-04-14 04:32:00,589.1,589.24,588.99,589.0,35.71,2025-04-14 04:32:59.999,21039.0187,327,14.704,8662.85565,0
24753,2025-04-14 04:33:00,588.99,589.0,588.79,588.88,123.28,2025-04-14 04:33:59.999,72602.36484,512,105.143,61921.35741,0
24754,2025-04-14 04:34:00,588.88,588.94,588.81,588.93,25.524,2025-04-14 04:34:59.999,15029.84974,216,15.943,9387.90905,0
24755,2025-04-14 04:35:00,588.94,588.94,588.73,588.87,198.734,2025-04-14 04:35:59.999,117012.04042,331,183.805,108221.33346,0
24756,2025-04-14 04:36:00,588.87,589.1,588.87,589.03,19.163,2025-04-14 04:36:59.999,11286.6807,224,15.623,9201.58517,0
24757,2025-04-14 04:37:00,589.03,589.2,589.03,589.14,20.063,2025-04-14 04:37:59.999,11819.32489,221,17.322,10204.48692,0
24758,2025-04-14 04:38:00,589.13,589.49,589.04,589.34,76.219,2025-04-14 04:38:59.999,44918.326,493,36.759,21660.80647,0
24759,2025-04-14 04:39:00,589.34,589.45,589.33,589.4,23.062,2025-04-14 04:39:59.999,13592.8261,200,4.361,2570.4016,0
24760,2025-04-14 04:40:00,589.4,589.56,589.39,589.54,44.443,2025-04-14 04:40:59.999,26198.63297,322,35.343,20834.06915,0
24761,2025-04-14 04:41:00,589.53,590.16,589.4,589.67,486.96,2025-04-14 04:41:59.999,287218.62222,921,378.259,223113.00368,0
24762,2025-04-14 04:42:00,589.67,589.67,589.34,589.58,65.117,2025-04-14 04:42:59.999,38382.93871,425,35.559,20960.45342,0
24763,2025-04-14 04:43:00,589.6,589.69,589.5,589.68,73.997,2025-04-14 04:43:59.999,43630.9309,311,60.486,35664.58835,0
24764,2025-04-14 04:44:00,589.69,589.86,589.64,589.84,66.6,2025-04-14 04:44:59.999,39281.58996,286,24.763,14604.55528,0
24765,2025-04-14 04:45:00,589.84,590.08,589.78,589.96,69.81,2025-04-14 04:45:59.999,41185.27478,445,28.197,16633.52445,0
24766,2025-04-14 04:46:00,589.96,590.14,589.96,590.0,82.256,2025-04-14 04:46:59.999,48532.95533,359,29.27,17268.88647,0
24767,2025-04-14 04:47:00,590.0,590.39,590.0,590.04,123.242,2025-04-14 04:47:59.999,72737.81607,697,45.989,27144.03339,0
24768,2025-04-14 04:48:00,590.04,590.1,589.97,589.98,64.317,2025-04-14 04:48:59.999,37949.11886,350,19.97,11782.44857,0
24769,2025-04-14 04:49:00,589.98,590.2,589.97,590.19,90.187,2025-04-14 04:49:59.999,53220.53859,300,72.359,42699.77335,0
24770,2025-04-14 04:50:00,590.2,590.2,589.95,589.95,57.361,2025-04-14 04:50:59.999,33847.14426,335,38.826,22910.34998,0
24771,2025-04-14 04:51:00,589.96,590.0,589.9,589.93,54.923,2025-04-14 04:51:59.999,32401.23258,210,33.061,19503.37413,0
24772,2025-04-14 04:52:00,589.92,590.04,589.92,589.99,25.395,2025-04-14 04:52:59.999,14982.90621,210,15.608,9208.52228,0
24773,2025-04-14 04:53:00,589.98,590.05,589.85,590.05,47.063,2025-04-14 04:53:59.999,27765.89932,304,12.855,7583.82622,0
24774,2025-04-14 04:54:00,590.04,590.05,589.92,589.93,44.872,2025-04-14 04:54:59.999,26475.14635,317,8.367,4936.11069,0
24775,2025-04-14 04:55:00,589.93,589.93,589.86,589.86,46.698,2025-04-14 04:55:59.999,27547.50128,202,21.276,12550.65343,0
24776,2025-04-14 04:56:00,589.87,589.92,589.86,589.92,55.714,2025-04-14 04:56:59.999,32864.71517,148,47.598,28077.20583,0
24777,2025-04-14 04:57:00,589.92,590.29,589.92,590.29,86.019,2025-04-14 04:57:59.999,50761.22184,361,76.726,45276.80992,0
24778,2025-04-14 04:58:00,590.29,590.3,590.04,590.04,65.109,2025-04-14 04:58:59.999,38427.35673,348,18.8,11094.79388,0
24779,2025-04-14 04:59:00,590.05,590.05,589.9,590.0,48.854,2025-04-14 04:59:59.999,28823.24694,294,17.327,10221.55394,0
24780,2025-04-14 05:00:00,590.01,590.25,590.01,590.25,54.167,2025-04-14 05:00:59.999,31967.18222,393,45.228,26691.94707,0
24781,2025-04-14 05:01:00,590.25,590.25,590.03,590.03,67.731,2025-04-14 05:01:59.999,39966.5437,305,7.318,4318.3696,0
24782,2025-04-14 05:02:00,590.04,590.28,589.9,590.28,31.095,2025-04-14 05:02:59.999,18347.32536,457,16.012,9448.12884,0
24783,2025-04-14 05:03:00,590.27,590.4,590.04,590.11,58.691,2025-04-14 05:03:59.999,34638.84426,480,19.961,11779.56397,0
24784,2025-04-14 05:04:00,590.11,590.11,589.91,590.05,39.538,2025-04-14 05:04:59.999,23327.78432,309,5.843,3447.26149,0
24785,2025-04-14 05:05:00,590.05,590.39,590.05,590.31,40.99,2025-04-14 05:05:59.999,24194.91262,303,26.528,15658.75647,0
24786,2025-04-14 05:06:00,590.3,590.3,589.79,589.79,385.226,2025-04-14 05:06:59.999,227340.70052,776,79.35,46826.92666,0
24787,2025-04-14 05:07:00,589.78,589.78,589.58,589.69,21.663,2025-04-14 05:07:59.999,12773.80422,283,12.071,7117.3382,0
24788,2025-04-14 05:08:00,589.7,589.77,589.5,589.64,42.874,2025-04-14 05:08:59.999,25279.06748,306,8.338,4916.11006,0
24789,2025-04-14 05:09:00,589.63,589.79,589.63,589.79,15.725,2025-04-14 05:09:59.999,9273.54682,205,5.502,3244.64205,0
24790,2025-04-14 05:10:00,589.79,590.09,589.68,590.09,62.641,2025-04-14 05:10:59.999,36944.54969,438,17.345,10229.54562,0
24791,2025-04-14 05:11:00,590.1,590.1,589.91,589.91,70.144,2025-04-14 05:11:59.999,41385.83303,259,12.508,7380.34833,0
24792,2025-04-14 05:12:00,589.92,589.92,589.8,589.91,57.781,2025-04-14 05:12:59.999,34084.52593,199,38.622,22783.57175,0
24793,2025-04-14 05:13:00,589.91,589.92,589.72,589.82,169.016,2025-04-14 05:13:59.999,99690.82357,455,86.965,51294.77295,0
24794,2025-04-14 05:14:00,589.82,589.86,589.81,589.86,62.773,2025-04-14 05:14:59.999,37026.42967,306,54.367,32068.18099,0
24795,2025-04-14 05:15:00,589.87,590.1,589.8,590.1,165.518,2025-04-14 05:15:59.999,97639.54546,593,138.892,81934.50145,0
24796,2025-04-14 05:16:00,590.1,590.27,590.09,590.27,196.128,2025-04-14 05:16:59.999,115749.41658,612,101.573,59946.2943,0
24797,2025-04-14 05:17:00,590.27,590.27,589.6,589.6,364.597,2025-04-14 05:17:59.999,215121.93812,553,39.445,23262.99376,0
24798,2025-04-14 05:18:00,589.6,589.6,589.36,589.52,147.225,2025-04-14 05:18:59.999,86785.06682,450,115.752,68231.70736,0
24799,2025-04-14 05:19:00,589.52,589.57,589.4,589.4,19.851,2025-04-14 05:19:59.999,11702.21539,221,10.988,6477.36889,0
24800,2025-04-14 05:20:00,589.41,589.55,589.39,589.39,26.711,2025-04-14 05:20:59.999,15744.82739,313,14.947,8810.3457,0
24801,2025-04-14 05:21:00,589.39,589.39,589.2,589.29,14.702,2025-04-14 05:21:59.999,8663.91839,251,6.166,3633.6232,0
24802,2025-04-14 05:22:00,589.29,589.51,589.29,589.5,29.357,2025-04-14 05:22:59.999,17303.24366,243,22.365,13181.98832,0
24803,2025-04-14 05:23:00,589.51,589.69,589.51,589.53,23.611,2025-04-14 05:23:59.999,13921.58801,382,9.526,5616.59497,0
24804,2025-04-14 05:24:00,589.53,589.63,589.5,589.53,142.218,2025-04-14 05:24:59.999,83846.21122,267,63.089,37193.8667,0
24805,2025-04-14 05:25:00,589.52,589.53,589.31,589.48,114.109,2025-04-14 05:25:59.999,67256.86851,359,20.34,11988.22839,0
24806,2025-04-14 05:26:00,589.48,589.48,589.0,589.02,180.873,2025-04-14 05:26:59.999,106559.11066,555,71.367,42038.83459,0
24807,2025-04-14 05:27:00,589.03,589.25,589.0,589.2,81.886,2025-04-14 05:27:59.999,48239.28337,387,25.348,14934.46247,0
24808,2025-04-14 05:28:00,589.19,589.19,588.85,588.91,100.033,2025-04-14 05:28:59.999,58921.74008,361,12.29,7238.64928,0
24809,2025-04-14 05:29:00,588.9,588.99,588.9,588.98,12.745,2025-04-14 05:29:59.999,7506.22631,176,5.049,2973.65304,0
24810,2025-04-14 05:30:00,588.98,589.17,588.98,589.16,31.124,2025-04-14 05:30:59.999,18333.17943,409,21.965,12937.87026,0
24811,2025-04-14 05:31:00,589.17,589.17,589.08,589.08,17.918,2025-04-14 05:31:59.999,10556.47311,195,7.895,4651.38819,0
24812,2025-04-14 05:32:00,589.09,589.09,588.76,588.77,90.095,2025-04-14 05:32:59.999,53050.03131,383,72.944,42950.48414,0
24813,2025-04-14 05:33:00,588.77,588.77,588.75,588.76,6.916,2025-04-14 05:33:59.999,4071.85505,89,5.678,3342.98165,0
24814,2025-04-14 05:34:00,588.75,588.75,588.42,588.43,87.358,2025-04-14 05:34:59.999,51409.0027,322,68.695,40425.02443,0
24815,2025-04-14 05:35:00,588.43,588.43,588.1,588.39,171.648,2025-04-14 05:35:59.999,100982.33111,749,122.631,72146.54585,0
24816,2025-04-14 05:36:00,588.4,588.4,588.21,588.21,10.686,2025-04-14 05:36:59.999,6286.83954,156,5.05,2971.13259,0
24817,2025-04-14 05:37:00,588.21,588.22,588.07,588.07,114.664,2025-04-14 05:37:59.999,67436.20241,250,71.475,42035.41264,0
24818,2025-04-14 05:38:00,588.08,588.08,587.6,587.6,157.835,2025-04-14 05:38:59.999,92778.45464,650,53.323,31344.95156,0
24819,2025-04-14 05:39:00,587.61,587.87,587.61,587.87,101.352,2025-04-14 05:39:59.999,59566.82809,415,80.529,47327.85778,0
24820,2025-04-14 05:40:00,587.86,587.87,587.6,587.6,131.785,2025-04-14 05:40:59.999,77450.50917,527,83.124,48847.7667,0
24821,2025-04-14 05:41:00,587.61,587.61,587.35,587.54,157.182,2025-04-14 05:41:59.999,92329.78997,669,75.513,44357.17232,0
24822,2025-04-14 05:42:00,587.55,587.57,587.55,587.56,15.274,2025-04-14 05:42:59.999,8974.40497,109,2.207,1296.75845,0
24823,2025-04-14 05:43:00,587.56,587.57,587.33,587.33,42.231,2025-04-14 05:43:59.999,24810.6798,267,4.062,2386.18865,0
24824,2025-04-14 05:44:00,587.33,587.34,587.09,587.2,144.061,2025-04-14 05:44:59.999,84586.99443,625,79.679,46782.87901,0
24825,2025-04-14 05:45:00,587.2,587.53,587.2,587.31,99.938,2025-04-14 05:45:59.999,58708.14541,466,66.554,39097.19655,0
24826,2025-04-14 05:46:00,587.3,587.3,587.05,587.22,83.962,2025-04-14 05:46:59.999,49293.58657,427,60.091,35278.60055,0
24827,2025-04-14 05:47:00,587.23,587.34,587.22,587.33,31.31,2025-04-14 05:47:59.999,18388.01028,173,16.528,9706.69099,0
24828,2025-04-14 05:48:00,587.34,587.34,587.22,587.32,19.39,2025-04-14 05:48:59.999,11387.40716,270,7.219,4239.49,0
24829,2025-04-14 05:49:00,587.31,587.4,587.31,587.36,21.357,2025-04-14 05:49:59.999,12544.60786,192,6.297,3698.71086,0
24830,2025-04-14 05:50:00,587.35,587.65,587.35,587.63,31.609,2025-04-14 05:50:59.999,18571.28787,236,28.624,16817.53333,0
24831,2025-04-14 05:51:00,587.63,587.74,587.41,587.41,61.71,2025-04-14 05:51:59.999,36262.04655,481,45.114,26510.61784,0
24832,2025-04-14 05:52:00,587.41,587.48,587.3,587.47,25.232,2025-04-14 05:52:59.999,14821.09324,213,16.232,9534.53568,0
24833,2025-04-14 05:53:00,587.47,587.69,587.47,587.69,10.556,2025-04-14 05:53:59.999,6203.06671,151,5.386,3164.82914,0
24834,2025-04-14 05:54:00,587.69,587.86,587.68,587.86,10.247,2025-04-14 05:54:59.999,6022.684,97,8.728,5129.93387,0
24835,2025-04-14 05:55:00,587.86,587.97,587.68,587.69,12.968,2025-04-14 05:55:59.999,7622.80867,297,6.082,3575.03054,0
24836,2025-04-14 05:56:00,587.69,587.69,587.5,587.56,30.549,2025-04-14 05:56:59.999,17951.0284,224,10.381,6099.62132,0
24837,2025-04-14 05:57:00,587.57,587.86,587.57,587.86,18.494,2025-04-14 05:57:59.999,10868.94507,206,17.022,10003.92323,0
24838,2025-04-14 05:58:00,587.85,587.85,587.77,587.77,14.671,2025-04-14 05:58:59.999,8623.60287,162,7.73,4543.694,0
24839,2025-04-14 05:59:00,587.78,587.78,587.76,587.77,11.942,2025-04-14 05:59:59.999,7019.12143,100,8.301,4879.08508,0
24840,2025-04-14 06:00:00,587.76,587.98,587.6,587.98,60.84,2025-04-14 06:00:59.999,35757.78723,637,37.505,22043.2368,0
24841,2025-04-14 06:01:00,587.98,587.98,587.8,587.97,205.304,2025-04-14 06:01:59.999,120694.29112,684,54.832,32233.8641,0
24842,2025-04-14 06:02:00,587.97,587.97,587.42,587.43,376.777,2025-04-14 06:02:59.999,221477.51339,757,86.748,50991.26835,0
24843,2025-04-14 06:03:00,587.42,587.58,587.31,587.43,64.514,2025-04-14 06:03:59.999,37899.01015,579,30.743,18059.25901,0
24844,2025-04-14 06:04:00,587.43,587.49,587.16,587.35,89.365,2025-04-14 06:04:59.999,52490.18394,438,26.138,15353.40848,0
24845,2025-04-14 06:05:00,587.35,589.28,587.27,588.74,4839.838,2025-04-14 06:05:59.999,2848599.15459,2953,2592.37,1525049.19293,0
24846,2025-04-14 06:06:00,588.75,588.75,588.26,588.36,260.739,2025-04-14 06:06:59.999,153435.96516,943,110.842,65220.4034,0
24847,2025-04-14 06:07:00,588.37,588.37,587.46,587.7,832.405,2025-04-14 06:07:59.999,489271.65425,1371,205.822,120953.27674,0
24848,2025-04-14 06:08:00,587.7,587.91,587.67,587.9,188.769,2025-04-14 06:08:59.999,110955.17943,364,169.93,99881.65652,0
24849,2025-04-14 06:09:00,587.9,588.26,587.9,588.15,83.798,2025-04-14 06:09:59.999,49284.01309,388,43.877,25803.14474,0
24850,2025-04-14 06:10:00,588.14,588.25,588.0,588.24,207.622,2025-04-14 06:10:59.999,122096.374,627,41.78,24569.0157,0
24851,2025-04-14 06:11:00,588.24,588.43,588.24,588.32,82.158,2025-04-14 06:11:59.999,48336.73898,278,25.765,15158.3629,0
24852,2025-04-14 06:12:00,588.32,588.55,588.27,588.55,70.125,2025-04-14 06:12:59.999,41256.31211,272,49.514,29130.36356,0
24853,2025-04-14 06:13:00,588.54,588.6,588.53,588.57,104.581,2025-04-14 06:13:59.999,61551.54059,236,47.254,27811.3595,0
24854,2025-04-14 06:14:00,588.57,588.6,588.54,588.55,32.642,2025-04-14 06:14:59.999,19211.72237,224,15.337,9026.61559,0
24855,2025-04-14 06:15:00,588.54,588.57,588.4,588.57,39.403,2025-04-14 06:15:59.999,23188.57907,283,12.017,7072.04318,0
24856,2025-04-14 06:16:00,588.56,588.67,588.42,588.66,57.964,2025-04-14 06:16:59.999,34114.44312,325,34.007,20015.18589,0
24857,2025-04-14 06:17:00,588.66,588.67,588.58,588.62,31.384,2025-04-14 06:17:59.999,18473.86918,148,7.985,4700.35869,0
24858,2025-04-14 06:18:00,588.63,588.63,588.43,588.47,88.091,2025-04-14 06:18:59.999,51849.19686,306,12.998,7650.29402,0
24859,2025-04-14 06:19:00,588.46,588.54,588.41,588.41,37.132,2025-04-14 06:19:59.999,21851.81225,189,16.612,9776.10793,0
24860,2025-04-14 06:20:00,588.42,588.55,588.17,588.17,90.966,2025-04-14 06:20:59.999,53527.78744,372,14.404,8475.43705,0
24861,2025-04-14 06:21:00,588.17,588.24,588.17,588.18,25.962,2025-04-14 06:21:59.999,15271.15858,213,18.505,10884.79683,0
24862,2025-04-14 06:22:00,588.18,588.24,588.18,588.23,15.664,2025-04-14 06:22:59.999,9214.04051,119,6.267,3686.4447,0
24863,2025-04-14 06:23:00,588.23,588.3,588.23,588.3,12.723,2025-04-14 06:23:59.999,7484.20442,124,6.825,4014.78734,0
24864,2025-04-14 06:24:00,588.29,588.77,588.29,588.77,146.13,2025-04-14 06:24:59.999,86017.51447,490,99.516,58576.14826,0
24865,2025-04-14 06:25:00,588.77,588.78,588.6,588.6,52.858,2025-04-14 06:25:59.999,31118.61682,464,16.833,9909.49752,0
24866,2025-04-14 06:26:00,588.6,588.61,588.55,588.55,44.575,2025-04-14 06:26:59.999,26235.9924,145,18.052,10625.24032,0
24867,2025-04-14 06:27:00,588.56,588.56,588.42,588.48,45.86,2025-04-14 06:27:59.999,26986.33655,324,18.928,11138.17048,0
24868,2025-04-14 06:28:00,588.47,588.51,588.47,588.5,27.656,2025-04-14 06:28:59.999,16275.36333,176,13.039,7673.37799,0
24869,2025-04-14 06:29:00,588.5,588.69,588.5,588.59,81.05,2025-04-14 06:29:59.999,47705.82064,285,64.041,37695.47668,0
24870,2025-04-14 06:30:00,588.6,588.6,588.5,588.53,119.793,2025-04-14 06:30:59.999,70499.75468,432,33.851,19922.10853,0
24871,2025-04-14 06:31:00,588.53,588.79,588.4,588.66,51.477,2025-04-14 06:31:59.999,30300.66863,538,37.064,21817.39637,0
24872,2025-04-14 06:32:00,588.67,588.78,588.3,588.33,56.685,2025-04-14 06:32:59.999,33359.27944,706,11.3,6650.59209,0
24873,2025-04-14 06:33:00,588.34,588.67,588.33,588.6,57.551,2025-04-14 06:33:59.999,33873.63767,376,19.335,11378.48899,0
24874,2025-04-14 06:34:00,588.6,588.9,588.6,588.83,63.158,2025-04-14 06:34:59.999,37189.02984,385,21.684,12766.6734,0
24875,2025-04-14 06:35:00,588.83,589.0,588.82,588.98,31.72,2025-04-14 06:35:59.999,18680.22078,490,21.395,12599.55885,0
24876,2025-04-14 06:36:00,588.98,589.1,588.98,589.09,49.764,2025-04-14 06:36:59.999,29313.80288,296,8.07,4753.48211,0
24877,2025-04-14 06:37:00,589.09,589.2,588.9,588.9,53.806,2025-04-14 06:37:59.999,31698.71303,455,7.316,4309.73045,0
24878,2025-04-14 06:38:00,588.9,589.2,588.9,589.12,39.077,2025-04-14 06:38:59.999,23017.88514,438,28.318,16679.51069,0
24879,2025-04-14 06:39:00,589.13,589.19,589.1,589.19,40.49,2025-04-14 06:39:59.999,23854.08543,314,30.394,17906.04321,0
24880,2025-04-14 06:40:00,589.18,589.4,589.18,589.29,233.277,2025-04-14 06:40:59.999,137470.26514,644,114.189,67290.07611,0
24881,2025-04-14 06:41:00,589.29,589.38,589.25,589.38,40.707,2025-04-14 06:41:59.999,23989.30214,332,23.855,14057.70033,0
24882,2025-04-14 06:42:00,589.37,589.46,589.37,589.45,85.266,2025-04-14 06:42:59.999,50255.50071,390,44.574,26271.57225,0
24883,2025-04-14 06:43:00,589.45,589.48,589.44,589.44,104.763,2025-04-14 06:43:59.999,61752.74398,325,10.658,6282.36388,0
24884,2025-04-14 06:44:00,589.44,589.45,589.3,589.3,19.828,2025-04-14 06:44:59.999,11686.31524,338,8.411,4957.6165,0
24885,2025-04-14 06:45:00,589.3,589.43,589.3,589.3,99.206,2025-04-14 06:45:59.999,58469.20115,545,28.365,16717.45514,0
24886,2025-04-14 06:46:00,589.3,589.4,589.3,589.39,14.968,2025-04-14 06:46:59.999,8821.2187,289,8.68,5115.48559,0
24887,2025-04-14 06:47:00,589.4,589.42,589.4,589.41,17.32,2025-04-14 06:47:59.999,10208.66904,265,10.804,6368.07348,0
24888,2025-04-14 06:48:00,589.41,589.51,589.41,589.5,23.143,2025-04-14 06:48:59.999,13641.46724,283,17.095,10076.45862,0
24889,2025-04-14 06:49:00,589.5,589.52,589.43,589.43,29.993,2025-04-14 06:49:59.999,17679.80737,296,13.19,7775.12156,0
24890,2025-04-14 06:50:00,589.43,589.47,589.43,589.46,30.506,2025-04-14 06:50:59.999,17981.37338,292,9.383,5530.79672,0
24891,2025-04-14 06:51:00,589.46,589.47,589.2,589.2,43.551,2025-04-14 06:51:59.999,25666.142,419,12.862,7578.77183,0
24892,2025-04-14 06:52:00,589.2,589.3,589.2,589.29,18.859,2025-04-14 06:52:59.999,11113.01851,325,10.691,6299.77115,0
24893,2025-04-14 06:53:00,589.29,589.3,589.17,589.17,21.034,2025-04-14 06:53:59.999,12393.66391,396,6.221,3665.56076,0
24894,2025-04-14 06:54:00,589.17,589.18,588.73,588.79,42.81,2025-04-14 06:54:59.999,25214.54471,640,8.993,5296.19259,0
24895,2025-04-14 06:55:00,588.79,588.8,588.55,588.56,37.848,2025-04-14 06:55:59.999,22278.85295,467,14.065,8278.7178,0
24896,2025-04-14 06:56:00,588.55,588.84,588.55,588.83,33.675,2025-04-14 06:56:59.999,19823.43742,468,17.122,10079.1914,0
24897,2025-04-14 06:57:00,588.83,588.99,588.83,588.99,48.175,2025-04-14 06:57:59.999,28371.65451,336,34.131,20100.60482,0
24898,2025-04-14 06:58:00,588.99,589.1,588.99,589.09,11.657,2025-04-14 06:58:59.999,6866.95223,223,5.993,3530.35245,0
24899,2025-04-14 06:59:00,589.09,589.1,589.09,589.1,39.146,2025-04-14 06:59:59.999,23060.55062,314,3.348,1972.3068,0
24900,2025-04-14 07:00:00,589.1,589.25,588.85,588.86,100.77,2025-04-14 07:00:59.999,59358.6077,864,45.553,26834.82357,0
24901,2025-04-14 07:01:00,588.86,588.91,588.42,588.5,39.751,2025-04-14 07:01:59.999,23400.82641,645,13.164,7748.93562,0
24902,2025-04-14 07:02:00,588.5,588.55,588.3,588.43,88.04,2025-04-14 07:02:59.999,51801.65113,577,45.668,26867.88224,0
24903,2025-04-14 07:03:00,588.43,588.44,588.41,588.43,26.688,2025-04-14 07:03:59.999,15703.67386,295,14.515,8540.92831,0
24904,2025-04-14 07:04:00,588.44,588.6,588.43,588.59,41.89,2025-04-14 07:04:59.999,24653.68877,534,24.759,14571.55417,0
24905,2025-04-14 07:05:00,588.59,589.27,588.59,589.26,82.399,2025-04-14 07:05:59.999,48539.78415,625,55.031,32417.86292,0
24906,2025-04-14 07:06:00,589.26,589.67,589.26,589.5,175.633,2025-04-14 07:06:59.999,103543.85853,642,122.543,72249.42006,0
24907,2025-04-14 07:07:00,589.5,589.51,589.32,589.32,25.531,2025-04-14 07:07:59.999,15048.27474,391,10.435,6150.31689,0
24908,2025-04-14 07:08:00,589.32,589.56,589.32,589.41,63.729,2025-04-14 07:08:59.999,37569.11193,558,15.459,9112.56781,0
24909,2025-04-14 07:09:00,589.4,589.41,589.3,589.41,15.073,2025-04-14 07:09:59.999,8883.57724,434,7.006,4129.06366,0
24910,2025-04-14 07:10:00,589.4,589.64,589.3,589.62,66.007,2025-04-14 07:10:59.999,38910.89631,729,49.383,29111.74639,0
24911,2025-04-14 07:11:00,589.62,589.63,589.51,589.53,38.714,2025-04-14 07:11:59.999,22824.57404,457,14.563,8586.03926,0
24912,2025-04-14 07:12:00,589.53,589.63,589.4,589.4,90.422,2025-04-14 07:12:59.999,53305.3805,611,31.933,18825.60715,0
24913,2025-04-14 07:13:00,589.4,589.41,589.34,589.34,74.735,2025-04-14 07:13:59.999,44046.48527,385,27.383,16139.01558,0
24914,2025-04-14 07:14:00,589.34,589.35,587.75,587.75,228.831,2025-04-14 07:14:59.999,134667.86106,1684,48.351,28455.07154,0
24915,2025-04-14 07:15:00,587.75,587.91,587.53,587.78,409.204,2025-04-14 07:15:59.999,240498.44651,1818,260.99,153387.54528,0
24916,2025-04-14 07:16:00,587.77,588.45,587.53,588.27,672.235,2025-04-14 07:16:59.999,395240.78365,1362,452.872,266225.01353,0
24917,2025-04-14 07:17:00,588.27,588.41,588.27,588.33,66.01,2025-04-14 07:17:59.999,38836.3421,609,40.986,24114.00539,0
24918,2025-04-14 07:18:00,588.33,589.24,588.33,588.91,84.451,2025-04-14 07:18:59.999,49734.98285,1339,48.145,28352.12394,0
24919,2025-04-14 07:19:00,588.91,589.36,588.91,589.36,305.621,2025-04-14 07:19:59.999,180074.32,1223,171.181,100858.71065,0
24920,2025-04-14 07:20:00,589.36,589.53,588.8,588.92,140.185,2025-04-14 07:20:59.999,82597.20355,1030,66.799,39363.74205,0
24921,2025-04-14 07:21:00,588.92,589.11,588.83,588.88,60.081,2025-04-14 07:21:59.999,35386.60517,801,21.724,12794.10118,0
24922,2025-04-14 07:22:00,588.88,589.47,588.88,589.32,154.176,2025-04-14 07:22:59.999,90870.39744,746,25.252,14880.97292,0
24923,2025-04-14 07:23:00,589.31,589.42,589.31,589.38,74.957,2025-04-14 07:23:59.999,44176.05028,459,45.44,26779.48399,0
24924,2025-04-14 07:24:00,589.39,589.42,589.2,589.2,66.811,2025-04-14 07:24:59.999,39376.37793,471,14.235,8389.51484,0
24925,2025-04-14 07:25:00,589.2,589.38,589.15,589.31,73.054,2025-04-14 07:25:59.999,43048.52926,666,31.937,18818.19223,0
24926,2025-04-14 07:26:00,589.31,589.42,589.3,589.42,58.791,2025-04-14 07:26:59.999,34649.66167,348,37.521,22113.79229,0
24927,2025-04-14 07:27:00,589.41,589.43,589.41,589.42,24.478,2025-04-14 07:27:59.999,14427.90025,222,7.871,4639.40299,0
24928,2025-04-14 07:28:00,589.43,589.43,589.36,589.43,21.379,2025-04-14 07:28:59.999,12600.97489,363,11.594,6833.60533,0
24929,2025-04-14 07:29:00,589.42,589.45,589.3,589.45,49.685,2025-04-14 07:29:59.999,29284.38918,398,23.976,14131.35429,0
24930,2025-04-14 07:30:00,589.44,589.72,589.44,589.72,117.279,2025-04-14 07:30:59.999,69146.33557,607,33.153,19545.47797,0
24931,2025-04-14 07:31:00,589.72,590.41,589.68,590.31,446.684,2025-04-14 07:31:59.999,263572.63447,1024,340.372,200848.84199,0
24932,2025-04-14 07:32:00,590.31,590.36,590.05,590.15,434.175,2025-04-14 07:32:59.999,256279.04053,978,284.992,168221.18771,0
24933,2025-04-14 07:33:00,590.15,590.16,589.72,589.87,107.175,2025-04-14 07:33:59.999,63219.1842,602,22.623,13345.1924,0
24934,2025-04-14 07:34:00,589.87,589.88,589.71,589.71,30.787,2025-04-14 07:34:59.999,18160.23771,369,17.716,10450.16462,0
24935,2025-04-14 07:35:00,589.72,589.72,589.39,589.59,65.779,2025-04-14 07:35:59.999,38772.95141,566,36.494,21510.97976,0
24936,2025-04-14 07:36:00,589.59,589.88,589.59,589.81,39.765,2025-04-14 07:36:59.999,23451.03531,536,28.745,16951.75377,0
24937,2025-04-14 07:37:00,589.82,590.0,589.7,589.99,53.343,2025-04-14 07:37:59.999,31466.55945,498,37.146,21912.6569,0
24938,2025-04-14 07:38:00,590.0,590.23,589.99,590.13,100.638,2025-04-14 07:38:59.999,59389.56265,609,42.501,25080.66537,0
24939,2025-04-14 07:39:00,590.14,590.14,589.8,589.8,118.892,2025-04-14 07:39:59.999,70142.539,337,27.038,15955.17306,0
24940,2025-04-14 07:40:00,589.81,589.99,589.7,589.99,116.04,2025-04-14 07:40:59.999,68440.2819,524,100.046,59006.51777,0
24941,2025-04-14 07:41:00,589.98,590.09,589.84,589.84,50.65,2025-04-14 07:41:59.999,29882.13084,426,18.331,10814.54505,0
24942,2025-04-14 07:42:00,589.84,590.1,589.83,589.91,23.755,2025-04-14 07:42:59.999,14015.22286,516,12.256,7230.62412,0
24943,2025-04-14 07:43:00,589.9,589.91,589.7,589.7,78.281,2025-04-14 07:43:59.999,46166.98376,327,6.531,3852.24334,0
24944,2025-04-14 07:44:00,589.7,589.8,589.7,589.79,25.294,2025-04-14 07:44:59.999,14916.61741,280,15.438,9104.2353,0
24945,2025-04-14 07:45:00,589.79,589.91,589.72,589.9,57.204,2025-04-14 07:45:59.999,33737.75063,517,22.879,13493.75044,0
24946,2025-04-14 07:46:00,589.9,590.18,589.88,590.07,91.573,2025-04-14 07:46:59.999,54030.02005,432,80.627,47571.44025,0
24947,2025-04-14 07:47:00,590.07,590.36,590.0,590.1,80.317,2025-04-14 07:47:59.999,47403.96869,592,35.079,20703.4953,0
24948,2025-04-14 07:48:00,590.1,590.11,590.0,590.01,17.532,2025-04-14 07:48:59.999,10345.27359,278,11.175,6594.18633,0
24949,2025-04-14 07:49:00,590.0,590.09,589.93,590.05,35.309,2025-04-14 07:49:59.999,20833.15115,403,28.573,16858.63882,0
24950,2025-04-14 07:50:00,590.05,590.05,589.8,589.92,56.542,2025-04-14 07:50:59.999,33351.08334,382,43.756,25808.75559,0
24951,2025-04-14 07:51:00,589.92,590.27,589.92,590.21,57.729,2025-04-14 07:51:59.999,34071.18327,445,15.221,8981.22742,0
24952,2025-04-14 07:52:00,590.21,590.33,590.21,590.28,83.799,2025-04-14 07:52:59.999,49465.26099,399,37.793,22307.84377,0
24953,2025-04-14 07:53:00,590.28,590.33,590.28,590.32,34.584,2025-04-14 07:53:59.999,20415.59853,221,5.885,3474.02401,0
24954,2025-04-14 07:54:00,590.32,590.4,590.32,590.39,86.877,2025-04-14 07:54:59.999,51289.22222,282,38.903,22967.25305,0
24955,2025-04-14 07:55:00,590.39,590.4,590.33,590.33,58.847,2025-04-14 07:55:59.999,34742.68071,268,29.068,17161.74654,0
24956,2025-04-14 07:56:00,590.33,590.41,590.27,590.41,67.218,2025-04-14 07:56:59.999,39682.16038,411,44.528,26287.11373,0
24957,2025-04-14 07:57:00,590.4,590.87,590.4,590.86,368.27,2025-04-14 07:57:59.999,217499.13703,901,330.895,195420.08234,0
24958,2025-04-14 07:58:00,590.86,590.86,590.7,590.71,32.275,2025-04-14 07:58:59.999,19068.69757,315,13.37,7898.93426,0
24959,2025-04-14 07:59:00,590.71,590.76,590.7,590.76,78.451,2025-04-14 07:59:59.999,46344.78134,370,61.736,36470.43354,0
24960,2025-04-14 08:00:00,590.76,591.06,590.75,590.75,276.478,2025-04-14 08:00:59.999,163374.7459,913,106.685,63044.52877,0
24961,2025-04-14 08:01:00,590.75,590.89,590.72,590.84,122.267,2025-04-14 08:01:59.999,72231.95612,486,102.891,60784.03382,0
24962,2025-04-14 08:02:00,590.84,590.99,590.84,590.98,40.739,2025-04-14 08:02:59.999,24071.27595,346,29.151,17224.51306,0
24963,2025-04-14 08:03:00,590.99,591.31,590.98,591.31,73.117,2025-04-14 08:03:59.999,43220.65333,638,34.774,20556.8653,0
24964,2025-04-14 08:04:00,591.31,591.37,591.15,591.15,94.106,2025-04-14 08:04:59.999,55642.43455,476,29.341,17347.64429,0
24965,2025-04-14 08:05:00,591.16,591.16,591.15,591.16,22.098,2025-04-14 08:05:59.999,13063.3127,194,8.0,4729.28,0
24966,2025-04-14 08:06:00,591.15,591.28,591.1,591.12,172.385,2025-04-14 08:06:59.999,101914.34236,591,23.731,14029.47072,0
24967,2025-04-14 08:07:00,591.13,591.33,591.12,591.12,269.81,2025-04-14 08:07:59.999,159495.26112,550,252.12,149037.56675,0
24968,2025-04-14 08:08:00,591.11,591.12,590.71,590.8,118.99,2025-04-14 08:08:59.999,70309.26277,592,65.71,38821.24802,0
24969,2025-04-14 08:09:00,590.79,590.94,590.79,590.82,34.798,2025-04-14 08:09:59.999,20559.45721,396,14.51,8572.9296,0
24970,2025-04-14 08:10:00,590.82,590.83,590.41,590.49,32.135,2025-04-14 08:10:59.999,18978.80884,431,9.276,5477.91392,0
24971,2025-04-14 08:11:00,590.49,590.64,590.42,590.44,82.184,2025-04-14 08:11:59.999,48533.38375,553,51.235,30256.87209,0
24972,2025-04-14 08:12:00,590.44,590.44,590.0,590.21,41.251,2025-04-14 08:12:59.999,24344.41173,708,19.025,11226.93289,0
24973,2025-04-14 08:13:00,590.21,590.22,590.12,590.12,37.292,2025-04-14 08:13:59.999,22009.26636,288,10.701,6315.92559,0
24974,2025-04-14 08:14:00,590.12,590.7,590.0,590.42,223.903,2025-04-14 08:14:59.999,132207.25385,766,146.841,86707.20104,0
24975,2025-04-14 08:15:00,590.43,590.6,590.37,590.37,87.976,2025-04-14 08:15:59.999,51952.7922,453,16.742,9886.76132,0
24976,2025-04-14 08:16:00,590.37,590.38,590.2,590.2,11.416,2025-04-14 08:16:59.999,6738.66056,285,3.297,1946.20139,0
24977,2025-04-14 08:17:00,590.2,590.3,590.15,590.22,43.969,2025-04-14 08:17:59.999,25951.82872,355,16.602,9798.51969,0
24978,2025-04-14 08:18:00,590.22,590.37,590.0,590.0,141.99,2025-04-14 08:18:59.999,83809.69854,679,17.472,10311.97238,0
24979,2025-04-14 08:19:00,590.0,590.26,589.92,590.26,285.153,2025-04-14 08:19:59.999,168271.9877,771,248.163,146445.72444,0
24980,2025-04-14 08:20:00,590.26,590.5,590.2,590.32,172.699,2025-04-14 08:20:59.999,101952.13078,557,115.254,68036.27031,0
24981,2025-04-14 08:21:00,590.32,590.4,590.21,590.26,54.702,2025-04-14 08:21:59.999,32293.41458,347,10.267,6060.57606,0
24982,2025-04-14 08:22:00,590.26,590.6,590.17,590.6,95.339,2025-04-14 08:22:59.999,56273.71226,489,69.802,41199.80866,0
24983,2025-04-14 08:23:00,590.59,590.6,590.11,590.12,17.91,2025-04-14 08:23:59.999,10573.6785,373,4.32,2550.29619,0
24984,2025-04-14 08:24:00,590.11,590.3,589.99,589.99,79.381,2025-04-14 08:24:59.999,46847.72075,483,33.432,19729.78604,0
24985,2025-04-14 08:25:00,589.99,590.0,589.95,589.95,9.926,2025-04-14 08:25:59.999,5855.98043,223,3.606,2127.41872,0
24986,2025-04-14 08:26:00,589.95,589.96,589.86,589.86,32.153,2025-04-14 08:26:59.999,18968.21189,330,3.613,2131.40392,0
24987,2025-04-14 08:27:00,589.86,590.4,589.74,590.24,50.618,2025-04-14 08:27:59.999,29865.38385,788,26.927,15887.94599,0
24988,2025-04-14 08:28:00,590.23,590.5,590.23,590.44,32.079,2025-04-14 08:28:59.999,18940.05718,392,22.101,13048.74365,0
24989,2025-04-14 08:29:00,590.45,590.45,590.29,590.29,27.816,2025-04-14 08:29:59.999,16421.20912,233,10.773,6359.74758,0
24990,2025-04-14 08:30:00,590.3,590.47,590.21,590.4,55.754,2025-04-14 08:30:59.999,32912.41874,553,29.44,17378.86806,0
24991,2025-04-14 08:31:00,590.39,590.39,589.91,589.98,58.261,2025-04-14 08:31:59.999,34381.31429,356,27.089,15986.25506,0
24992,2025-04-14 08:32:00,589.99,590.1,589.79,590.09,35.772,2025-04-14 08:32:59.999,21102.15534,346,22.983,13557.42721,0
24993,2025-04-14 08:33:00,590.09,590.55,590.09,590.55,26.677,2025-04-14 08:33:59.999,15747.23453,399,21.165,12493.60888,0
24994,2025-04-14 08:34:00,590.55,591.3,590.5,590.5,213.481,2025-04-14 08:34:59.999,126170.59543,991,116.859,69071.11012,0
24995,2025-04-14 08:35:00,590.51,590.8,590.43,590.53,51.891,2025-04-14 08:35:59.999,30644.75068,559,37.349,22055.78292,0
24996,2025-04-14 08:36:00,590.53,590.63,590.5,590.54,39.662,2025-04-14 08:36:59.999,23422.27776,281,26.683,15757.41723,0
24997,2025-04-14 08:37:00,590.54,590.94,590.54,590.9,19.583,2025-04-14 08:37:59.999,11569.5595,385,11.133,6577.12912,0
24998,2025-04-14 08:38:00,590.91,590.91,590.76,590.77,16.439,2025-04-14 08:38:59.999,9712.38287,213,7.943,4692.60979,0
24999,2025-04-14 08:39:00,590.77,590.77,590.66,590.66,126.378,2025-04-14 08:39:59.999,74658.66993,233,11.355,6708.07405,0
25000,2025-04-14 08:40:00,590.67,591.17,590.66,591.0,95.006,2025-04-14 08:40:59.999,56154.68329,593,24.328,14375.53943,0
25001,2025-04-14 08:41:00,591.01,591.11,591.0,591.1,105.006,2025-04-14 08:41:59.999,62061.85108,399,69.028,40797.95103,0
25002,2025-04-14 08:42:00,591.1,591.26,591.1,591.19,43.579,2025-04-14 08:42:59.999,25764.06072,334,32.545,19240.61489,0
25003,2025-04-14 08:43:00,591.2,591.2,591.19,591.19,18.922,2025-04-14 08:43:59.999,11186.62688,132,12.97,7667.864,0
25004,2025-04-14 08:44:00,591.2,591.5,590.5,590.89,670.174,2025-04-14 08:44:59.999,396109.03717,1494,168.304,99466.91456,0
25005,2025-04-14 08:45:00,590.88,590.92,590.82,590.88,89.343,2025-04-14 08:45:59.999,52789.68007,412,81.877,48378.1821,0
25006,2025-04-14 08:46:00,590.89,590.89,590.5,590.51,137.674,2025-04-14 08:46:59.999,81332.14279,766,53.485,31596.28854,0
25007,2025-04-14 08:47:00,590.51,590.75,590.5,590.64,82.95,2025-04-14 08:47:59.999,48991.45961,399,63.272,37367.20249,0
25008,2025-04-14 08:48:00,590.64,590.64,590.29,590.32,105.611,2025-04-14 08:48:59.999,62348.9052,499,14.539,8583.06805,0
25009,2025-04-14 08:49:00,590.33,590.33,590.18,590.19,46.102,2025-04-14 08:49:59.999,27210.45464,341,17.712,10454.16909,0
25010,2025-04-14 08:50:00,590.19,590.25,590.13,590.24,41.473,2025-04-14 08:50:59.999,24477.16615,329,25.169,14854.59694,0
25011,2025-04-14 08:51:00,590.24,590.25,589.97,589.97,64.243,2025-04-14 08:51:59.999,37911.20589,342,15.193,8966.05365,0
25012,2025-04-14 08:52:00,589.98,589.98,589.94,589.94,30.298,2025-04-14 08:52:59.999,17875.07012,208,25.889,15273.91251,0
25013,2025-04-14 08:53:00,589.94,589.94,589.8,589.89,50.028,2025-04-14 08:53:59.999,29510.5202,290,22.792,13444.52779,0
25014,2025-04-14 08:54:00,589.89,589.9,589.78,589.89,50.975,2025-04-14 08:54:59.999,30067.38543,335,22.912,13514.43803,0
25015,2025-04-14 08:55:00,589.9,590.1,589.89,590.09,441.74,2025-04-14 08:55:59.999,260586.70532,386,435.725,257037.41243,0
25016,2025-04-14 08:56:00,590.1,590.2,590.09,590.15,51.917,2025-04-14 08:56:59.999,30638.6339,381,23.582,13916.95916,0
25017,2025-04-14 08:57:00,590.16,590.35,590.15,590.35,130.244,2025-04-14 08:57:59.999,76877.07233,402,113.444,66960.91874,0
25018,2025-04-14 08:58:00,590.36,590.53,590.35,590.53,46.289,2025-04-14 08:58:59.999,27327.82285,251,42.462,25068.46154,0
25019,2025-04-14 08:59:00,590.52,590.73,590.52,590.73,21.805,2025-04-14 08:59:59.999,12878.72443,305,15.96,9426.50178,0
25020,2025-04-14 09:00:00,590.72,590.8,590.16,590.2,660.81,2025-04-14 09:00:59.999,390153.40624,967,88.892,52472.49885,0
25021,2025-04-14 09:01:00,590.21,590.27,589.9,590.1,695.744,2025-04-14 09:01:59.999,410527.56077,745,184.129,108634.11331,0
25022,2025-04-14 09:02:00,590.1,590.21,590.1,590.2,84.871,2025-04-14 09:02:59.999,50088.9937,347,81.346,48008.61704,0
25023,2025-04-14 09:03:00,590.2,590.53,590.13,590.53,203.701,2025-04-14 09:03:59.999,120234.02258,560,160.696,94852.68771,0
25024,2025-04-14 09:04:00,590.52,590.88,590.52,590.85,53.621,2025-04-14 09:04:59.999,31677.38014,406,38.901,22981.35779,0
25025,2025-04-14 09:05:00,590.85,591.0,590.82,590.99,29.052,2025-04-14 09:05:59.999,17167.23189,341,23.546,13913.69203,0
25026,2025-04-14 09:06:00,591.0,591.3,590.99,591.02,100.71,2025-04-14 09:06:59.999,59538.15165,744,72.663,42956.76491,0
25027,2025-04-14 09:07:00,591.03,591.3,591.02,591.04,93.285,2025-04-14 09:07:59.999,55151.67209,584,29.809,17622.06758,0
25028,2025-04-14 09:08:00,591.03,591.27,591.0,591.12,41.75,2025-04-14 09:08:59.999,24681.45243,480,21.742,12852.2931,0
25029,2025-04-14 09:09:00,591.11,591.12,591.11,591.11,23.181,2025-04-14 09:09:59.999,13702.67639,159,15.548,9190.73376,0
25030,2025-04-14 09:10:00,591.11,591.37,591.11,591.36,34.382,2025-04-14 09:10:59.999,20329.20958,297,21.436,12674.77824,0
25031,2025-04-14 09:11:00,591.36,591.49,591.36,591.48,45.915,2025-04-14 09:11:59.999,27156.94326,288,33.405,19757.64506,0
25032,2025-04-14 09:12:00,591.47,591.72,591.47,591.54,49.799,2025-04-14 09:12:59.999,29458.63992,434,30.787,18212.12436,0
25033,2025-04-14 09:13:00,591.53,591.56,591.53,591.54,48.049,2025-04-14 09:13:59.999,28422.97893,155,39.541,23390.17122,0
25034,2025-04-14 09:14:00,591.53,591.64,591.53,591.54,24.075,2025-04-14 09:14:59.999,14242.13103,263,20.664,12224.25455,0
25035,2025-04-14 09:15:00,591.53,591.54,591.5,591.51,22.384,2025-04-14 09:15:59.999,13240.34201,149,14.541,8601.17214,0
25036,2025-04-14 09:16:00,591.5,591.51,591.25,591.33,45.844,2025-04-14 09:16:59.999,27111.17738,344,28.025,16573.70594,0
25037,2025-04-14 09:17:00,591.33,591.5,591.32,591.4,30.185,2025-04-14 09:17:59.999,17851.01183,271,13.812,8168.42607,0
25038,2025-04-14 09:18:00,591.4,591.4,591.25,591.3,58.938,2025-04-14 09:18:59.999,34850.53476,264,18.81,11122.37369,0
25039,2025-04-14 09:19:00,591.3,591.4,591.26,591.4,52.402,2025-04-14 09:19:59.999,30986.37072,279,39.659,23450.61059,0
25040,2025-04-14 09:20:00,591.39,591.48,591.39,591.39,28.502,2025-04-14 09:20:59.999,16856.5417,228,15.77,9326.62197,0
25041,2025-04-14 09:21:00,591.39,591.4,591.07,591.08,76.955,2025-04-14 09:21:59.999,45494.45814,376,37.962,22441.65625,0
25042,2025-04-14 09:22:00,591.08,591.3,591.07,591.2,72.95,2025-04-14 09:22:59.999,43128.77747,422,47.924,28333.20853,0
25043,2025-04-14 09:23:00,591.2,591.2,590.75,590.75,31.227,2025-04-14 09:23:59.999,18452.70425,386,11.761,6949.9553,0
25044,2025-04-14 09:24:00,590.75,590.76,590.55,590.67,86.419,2025-04-14 09:24:59.999,51046.78155,462,39.797,23508.83457,0
25045,2025-04-14 09:25:00,590.67,590.67,590.41,590.42,41.139,2025-04-14 09:25:59.999,24294.41152,257,13.243,7820.04752,0
25046,2025-04-14 09:26:00,590.43,590.43,590.33,590.33,46.631,2025-04-14 09:26:59.999,27530.2347,234,23.475,13859.37926,0
25047,2025-04-14 09:27:00,590.33,590.33,589.66,589.89,178.132,2025-04-14 09:27:59.999,105090.1811,832,46.493,27419.93437,0
25048,2025-04-14 09:28:00,589.9,590.23,589.9,590.22,40.063,2025-04-14 09:28:59.999,23642.62334,417,18.277,10785.66667,0
25049,2025-04-14 09:29:00,590.22,590.26,590.1,590.13,45.623,2025-04-14 09:29:59.999,26925.78784,314,27.556,16262.27873,0
25050,2025-04-14 09:30:00,590.12,590.24,590.05,590.05,64.019,2025-04-14 09:30:59.999,37779.91933,434,36.817,21727.33886,0
25051,2025-04-14 09:31:00,590.05,590.17,590.02,590.17,25.551,2025-04-14 09:31:59.999,15077.45271,225,22.331,13177.28666,0
25052,2025-04-14 09:32:00,590.17,590.22,590.16,590.21,23.416,2025-04-14 09:32:59.999,13819.97915,211,16.452,9709.89936,0
25053,2025-04-14 09:33:00,590.21,590.26,589.83,589.99,69.543,2025-04-14 09:33:59.999,41030.88879,512,13.227,7803.25047,0
25054,2025-04-14 09:34:00,590.0,590.16,589.99,590.05,22.305,2025-04-14 09:34:59.999,13161.90633,305,12.76,7529.43318,0
25055,2025-04-14 09:35:00,590.06,590.06,589.85,589.86,18.624,2025-04-14 09:35:59.999,10987.63288,266,10.561,6230.62946,0
25056,2025-04-14 09:36:00,589.85,589.86,589.66,589.79,38.483,2025-04-14 09:36:59.999,22696.5867,356,26.899,15864.44208,0
25057,2025-04-14 09:37:00,589.79,589.95,589.79,589.82,127.452,2025-04-14 09:37:59.999,75176.32887,383,80.165,47282.88308,0
25058,2025-04-14 09:38:00,589.83,589.83,589.75,589.76,17.543,2025-04-14 09:38:59.999,10346.53979,193,4.242,2501.91116,0
25059,2025-04-14 09:39:00,589.76,589.76,589.47,589.48,38.481,2025-04-14 09:39:59.999,22691.73531,419,15.157,8938.43572,0
25060,2025-04-14 09:40:00,589.47,589.7,589.47,589.7,98.63,2025-04-14 09:40:59.999,58149.30313,401,41.306,24353.6732,0
25061,2025-04-14 09:41:00,589.69,589.8,589.41,589.41,128.225,2025-04-14 09:41:59.999,75612.96779,520,45.298,26713.0577,0
25062,2025-04-14 09:42:00,589.41,589.42,589.23,589.23,65.644,2025-04-14 09:42:59.999,38686.47647,417,44.89,26455.43999,0
25063,2025-04-14 09:43:00,589.24,589.35,589.23,589.35,52.821,2025-04-14 09:43:59.999,31125.75744,331,14.33,8443.96633,0
25064,2025-04-14 09:44:00,589.34,589.34,589.05,589.22,59.059,2025-04-14 09:44:59.999,34795.62989,520,15.371,9055.64182,0
25065,2025-04-14 09:45:00,589.23,589.29,589.0,589.0,58.958,2025-04-14 09:45:59.999,34730.96157,496,12.831,7558.17546,0
25066,2025-04-14 09:46:00,589.0,589.0,588.55,588.56,147.724,2025-04-14 09:46:59.999,86963.46832,714,54.414,32031.73412,0
25067,2025-04-14 09:47:00,588.56,588.76,588.49,588.75,206.412,2025-04-14 09:47:59.999,121490.16705,485,44.561,26225.84131,0
25068,2025-04-14 09:48:00,588.76,588.85,588.74,588.8,43.421,2025-04-14 09:48:59.999,25566.39329,364,30.877,18180.41662,0
25069,2025-04-14 09:49:00,588.8,588.95,588.8,588.94,61.358,2025-04-14 09:49:59.999,36132.75853,377,34.032,20041.55046,0
25070,2025-04-14 09:50:00,588.94,588.95,588.64,588.64,78.279,2025-04-14 09:50:59.999,46088.21409,478,18.961,11165.26035,0
25071,2025-04-14 09:51:00,588.64,588.69,588.48,588.68,78.348,2025-04-14 09:51:59.999,46114.13365,538,36.471,21467.48926,0
25072,2025-04-14 09:52:00,588.68,589.39,588.68,589.16,316.452,2025-04-14 09:52:59.999,186364.08516,849,201.671,118761.73889,0
25073,2025-04-14 09:53:00,589.15,589.24,589.15,589.23,42.954,2025-04-14 09:53:59.999,25309.63057,277,25.275,14892.83964,0
25074,2025-04-14 09:54:00,589.24,589.24,589.2,589.2,21.788,2025-04-14 09:54:59.999,12838.04527,238,6.372,3754.59328,0
25075,2025-04-14 09:55:00,589.2,589.25,588.99,589.05,80.667,2025-04-14 09:55:59.999,47527.0867,577,14.421,8496.20527,0
25076,2025-04-14 09:56:00,589.05,589.1,588.85,589.1,135.68,2025-04-14 09:56:59.999,79916.90228,465,57.897,34100.36625,0
25077,2025-04-14 09:57:00,589.09,589.2,589.09,589.17,19.558,2025-04-14 09:57:59.999,11522.72497,318,7.441,4383.78162,0
25078,2025-04-14 09:58:00,589.18,589.18,589.02,589.09,66.589,2025-04-14 09:58:59.999,39226.15586,572,41.967,24720.8842,0
25079,2025-04-14 09:59:00,589.1,589.1,589.09,589.09,13.405,2025-04-14 09:59:59.999,7896.79817,150,4.672,2752.2752,0
25080,2025-04-14 10:00:00,589.1,589.4,589.09,589.09,53.698,2025-04-14 10:00:59.999,31641.05052,716,28.057,16532.95418,0
25081,2025-04-14 10:01:00,589.09,589.1,589.0,589.09,43.933,2025-04-14 10:01:59.999,25879.31286,334,29.337,17281.25784,0
25082,2025-04-14 10:02:00,589.09,589.59,589.09,589.59,35.306,2025-04-14 10:02:59.999,20808.10298,523,28.135,16581.67375,0
25083,2025-04-14 10:03:00,589.6,589.7,589.4,589.57,75.202,2025-04-14 10:03:59.999,44339.14958,620,13.281,7829.33769,0
25084,2025-04-14 10:04:00,589.57,589.7,589.57,589.64,39.78,2025-04-14 10:04:59.999,23456.10558,370,19.071,11245.08581,0
25085,2025-04-14 10:05:00,589.64,589.69,589.29,589.29,56.223,2025-04-14 10:05:59.999,33136.54479,489,16.912,9967.50163,0
25086,2025-04-14 10:06:00,589.29,589.48,589.29,589.47,31.222,2025-04-14 10:06:59.999,18401.70543,325,17.338,10218.63984,0
25087,2025-04-14 10:07:00,589.48,589.58,589.36,589.37,61.404,2025-04-14 10:07:59.999,36197.16697,342,24.381,14372.83462,0
25088,2025-04-14 10:08:00,589.37,589.66,589.29,589.65,42.098,2025-04-14 10:08:59.999,24815.00532,448,25.395,14969.50453,0
25089,2025-04-14 10:09:00,589.65,590.2,589.65,590.19,237.176,2025-04-14 10:09:59.999,139920.29735,825,132.956,78433.57118,0
25090,2025-04-14 10:10:00,590.19,590.44,590.17,590.17,214.332,2025-04-14 10:10:59.999,126519.48368,832,129.252,76297.86423,0
25091,2025-04-14 10:11:00,590.17,590.17,589.9,589.91,42.029,2025-04-14 10:11:59.999,24799.03044,361,15.209,8974.86823,0
25092,2025-04-14 10:12:00,589.9,589.98,589.6,589.6,48.062,2025-04-14 10:12:59.999,28350.79726,601,11.527,6799.00358,0
25093,2025-04-14 10:13:00,589.6,589.66,589.5,589.51,37.034,2025-04-14 10:13:59.999,21833.61208,331,7.424,4377.15081,0
25094,2025-04-14 10:14:00,589.5,589.6,589.5,589.5,53.578,2025-04-14 10:14:59.999,31586.16791,303,46.186,27228.02869,0
25095,2025-04-14 10:15:00,589.5,589.69,589.44,589.68,48.786,2025-04-14 10:15:59.999,28762.91229,515,29.731,17529.35212,0
25096,2025-04-14 10:16:00,589.69,589.87,589.53,589.57,59.011,2025-04-14 10:16:59.999,34801.57042,564,33.028,19477.77374,0
25097,2025-04-14 10:17:00,589.57,589.58,589.5,589.54,27.65,2025-04-14 10:17:59.999,16301.06377,221,7.539,4444.53184,0
25098,2025-04-14 10:18:00,589.54,589.55,589.45,589.48,70.517,2025-04-14 10:18:59.999,41568.88123,303,45.61,26885.94736,0
25099,2025-04-14 10:19:00,589.48,590.1,589.48,590.09,120.47,2025-04-14 10:19:59.999,71046.9114,548,117.122,69072.25915,0
25100,2025-04-14 10:20:00,590.1,590.2,590.09,590.1,37.378,2025-04-14 10:20:59.999,22059.71603,292,11.345,6695.61052,0
25101,2025-04-14 10:21:00,590.1,591.11,590.1,590.89,899.918,2025-04-14 10:21:59.999,531606.53806,1692,680.382,401886.74931,0
25102,2025-04-14 10:22:00,590.89,590.9,590.63,590.67,171.365,2025-04-14 10:22:59.999,101231.27359,483,60.601,35797.69122,0
25103,2025-04-14 10:23:00,590.66,590.66,590.28,590.38,31.517,2025-04-14 10:23:59.999,18607.34782,404,17.561,10367.09191,0
25104,2025-04-14 10:24:00,590.39,590.39,590.0,590.0,24.361,2025-04-14 10:24:59.999,14376.33874,389,12.228,7215.89373,0
25105,2025-04-14 10:25:00,590.0,590.05,589.87,589.88,48.668,2025-04-14 10:25:59.999,28715.44297,289,32.439,19140.18787,0
25106,2025-04-14 10:26:00,589.88,590.27,589.87,590.26,97.128,2025-04-14 10:26:59.999,57313.70404,431,89.192,52630.6665,0
25107,2025-04-14 10:27:00,590.27,590.38,590.26,590.28,102.66,2025-04-14 10:27:59.999,60600.87522,305,66.798,39429.66848,0
25108,2025-04-14 10:28:00,590.29,590.3,590.28,590.29,70.56,2025-04-14 10:28:59.999,41650.86973,197,32.885,19411.72022,0
25109,2025-04-14 10:29:00,590.29,590.39,590.29,590.38,36.543,2025-04-14 10:29:59.999,21573.48034,223,29.305,17300.37369,0
25110,2025-04-14 10:30:00,590.39,590.64,590.39,590.5,100.301,2025-04-14 10:30:59.999,59234.35298,564,64.393,38027.07909,0
25111,2025-04-14 10:31:00,590.5,591.24,590.5,590.94,374.885,2025-04-14 10:31:59.999,221536.26995,1129,218.387,129045.44326,0
25112,2025-04-14 10:32:00,590.95,591.2,590.94,591.1,127.402,2025-04-14 10:32:59.999,75305.5727,686,75.463,44602.97663,0
25113,2025-04-14 10:33:00,591.11,591.11,590.89,590.89,64.948,2025-04-14 10:33:59.999,38389.02794,234,1.491,881.33262,0
25114,2025-04-14 10:34:00,590.89,591.08,590.89,591.02,43.664,2025-04-14 10:34:59.999,25804.53937,403,23.906,14127.88834,0
25115,2025-04-14 10:35:00,591.02,591.02,590.81,590.89,23.582,2025-04-14 10:35:59.999,13935.15582,509,10.838,6404.23817,0
25116,2025-04-14 10:36:00,590.88,590.99,590.81,590.81,79.059,2025-04-14 10:36:59.999,46717.89265,501,12.698,7502.95309,0
25117,2025-04-14 10:37:00,590.82,590.85,590.71,590.84,58.941,2025-04-14 10:37:59.999,34822.71108,355,22.996,13586.28237,0
25118,2025-04-14 10:38:00,590.84,590.84,590.3,590.3,44.25,2025-04-14 10:38:59.999,26135.98379,408,15.807,9336.79572,0
25119,2025-04-14 10:39:00,590.3,590.49,589.9,590.49,220.039,2025-04-14 10:39:59.999,129858.92992,614,99.98,59007.61649,0
25120,2025-04-14 10:40:00,590.5,590.88,590.42,590.88,219.183,2025-04-14 10:40:59.999,129460.227,721,195.256,115328.00936,0
25121,2025-04-14 10:41:00,590.87,591.3,590.87,590.99,158.295,2025-04-14 10:41:59.999,93569.47562,830,109.995,65018.14163,0
25122,2025-04-14 10:42:00,590.98,591.22,590.98,591.13,42.486,2025-04-14 10:42:59.999,25114.86942,492,29.204,17263.45286,0
25123,2025-04-14 10:43:00,591.13,591.5,591.13,591.49,79.164,2025-04-14 10:43:59.999,46813.77499,503,57.106,33769.73946,0
25124,2025-04-14 10:44:00,591.49,591.67,591.49,591.65,60.615,2025-04-14 10:44:59.999,35859.28376,440,50.913,30119.31745,0
25125,2025-04-14 10:45:00,591.65,591.85,591.41,591.41,106.13,2025-04-14 10:45:59.999,62798.53151,670,88.49,52361.39731,0
25126,2025-04-14 10:46:00,591.41,591.6,591.41,591.59,27.127,2025-04-14 10:46:59.999,16045.64193,387,18.093,10701.99971,0
25127,2025-04-14 10:47:00,591.6,591.6,591.26,591.39,75.906,2025-04-14 10:47:59.999,44892.27405,450,35.297,20874.58302,0
25128,2025-04-14 10:48:00,591.39,591.57,591.38,591.56,332.937,2025-04-14 10:48:59.999,196899.90478,428,311.352,184134.53506,0
25129,2025-04-14 10:49:00,591.56,592.1,591.56,591.99,533.523,2025-04-14 10:49:59.999,315757.08294,1028,350.516,207443.28919,0
25130,2025-04-14 10:50:00,591.99,591.99,591.61,591.74,160.689,2025-04-14 10:50:59.999,95101.33668,756,68.307,40425.1745,0
25131,2025-04-14 10:51:00,591.73,592.13,591.73,592.01,104.334,2025-04-14 10:51:59.999,61764.37798,781,70.471,41717.40471,0
25132,2025-04-14 10:52:00,592.01,592.18,591.91,592.17,100.855,2025-04-14 10:52:59.999,59708.76863,558,89.072,52732.3825,0
25133,2025-04-14 10:53:00,592.18,592.18,591.96,591.96,35.534,2025-04-14 10:53:59.999,21037.4616,348,9.818,5812.34194,0
25134,2025-04-14 10:54:00,591.96,591.97,591.92,591.92,85.78,2025-04-14 10:54:59.999,50777.15101,235,30.604,18115.79949,0
25135,2025-04-14 10:55:00,591.92,592.2,591.9,592.11,185.47,2025-04-14 10:55:59.999,109803.36698,539,111.265,65872.80337,0
25136,2025-04-14 10:56:00,592.11,592.15,592.1,592.14,33.045,2025-04-14 10:56:59.999,19567.04415,223,12.32,7295.04333,0
25137,2025-04-14 10:57:00,592.14,592.39,592.14,592.38,62.484,2025-04-14 10:57:59.999,37006.24402,410,32.238,19093.66266,0
25138,2025-04-14 10:58:00,592.39,592.39,592.21,592.21,112.171,2025-04-14 10:58:59.999,66444.75196,342,13.873,8217.63979,0
25139,2025-04-14 10:59:00,592.22,592.22,592.04,592.18,108.581,2025-04-14 10:59:59.999,64291.72198,472,46.933,27788.30322,0
25140,2025-04-14 11:00:00,592.18,592.27,592.1,592.11,78.15,2025-04-14 11:00:59.999,46281.40975,655,30.48,18050.46124,0
25141,2025-04-14 11:01:00,592.1,592.37,592.1,592.3,61.415,2025-04-14 11:01:59.999,36375.57032,268,24.4,14451.70401,0
25142,2025-04-14 11:02:00,592.31,592.33,591.75,591.84,75.319,2025-04-14 11:02:59.999,44591.14339,440,5.484,3246.7026,0
25143,2025-04-14 11:03:00,591.85,591.87,591.36,591.48,158.738,2025-04-14 11:03:59.999,93906.19496,668,86.216,50998.44009,0
25144,2025-04-14 11:04:00,591.49,591.7,591.49,591.7,28.827,2025-04-14 11:04:59.999,17055.30722,198,19.154,11332.07072,0
25145,2025-04-14 11:05:00,591.69,591.94,591.69,591.93,30.468,2025-04-14 11:05:59.999,18031.33446,316,18.973,11228.54201,0
25146,2025-04-14 11:06:00,591.94,591.94,591.72,591.72,24.945,2025-04-14 11:06:59.999,14762.29809,264,12.874,7618.40168,0
25147,2025-04-14 11:07:00,591.72,592.85,591.72,592.78,318.17,2025-04-14 11:07:59.999,188530.86549,1263,295.292,174971.86278,0
25148,2025-04-14 11:08:00,592.78,592.78,592.2,592.2,48.808,2025-04-14 11:08:59.999,28919.93803,706,8.169,4838.99233,0
25149,2025-04-14 11:09:00,592.2,592.36,592.2,592.36,79.416,2025-04-14 11:09:59.999,47036.51368,498,24.188,14325.62147,0
25150,2025-04-14 11:10:00,592.35,592.4,592.03,592.16,49.427,2025-04-14 11:10:59.999,29273.68165,471,13.453,7966.63604,0
25151,2025-04-14 11:11:00,592.16,592.2,592.05,592.05,25.443,2025-04-14 11:11:59.999,15065.48257,379,13.32,7887.17708,0
25152,2025-04-14 11:12:00,592.06,592.13,591.8,591.81,54.959,2025-04-14 11:12:59.999,32532.05253,454,22.832,13514.93213,0
25153,2025-04-14 11:13:00,591.8,592.0,591.79,591.99,156.284,2025-04-14 11:13:59.999,92492.85133,347,143.061,84667.01065,0
25154,2025-04-14 11:14:00,591.99,592.23,591.91,591.92,81.489,2025-04-14 11:14:59.999,48248.37368,594,52.679,31190.16557,0
25155,2025-04-14 11:15:00,591.91,592.22,591.91,592.11,34.879,2025-04-14 11:15:59.999,20653.58966,421,22.173,13129.85999,0
25156,2025-04-14 11:16:00,592.1,592.11,591.79,591.79,65.149,2025-04-14 11:16:59.999,38562.91217,530,14.7,8702.3393,0
25157,2025-04-14 11:17:00,591.79,591.84,591.64,591.83,26.638,2025-04-14 11:17:59.999,15761.96444,477,15.075,8919.89108,0
25158,2025-04-14 11:18:00,591.83,592.4,591.69,591.69,192.535,2025-04-14 11:18:59.999,113975.57303,1098,67.97,40248.23862,0
25159,2025-04-14 11:19:00,591.69,591.69,591.26,591.39,73.597,2025-04-14 11:19:59.999,43531.62263,624,17.193,10169.1497,0
25160,2025-04-14 11:20:00,591.39,591.4,591.2,591.23,43.593,2025-04-14 11:20:59.999,25774.19699,426,8.449,4995.53784,0
25161,2025-04-14 11:21:00,591.23,591.34,591.2,591.22,65.042,2025-04-14 11:21:59.999,38457.83275,362,36.749,21729.79528,0
25162,2025-04-14 11:22:00,591.23,591.3,591.12,591.26,26.627,2025-04-14 11:22:59.999,15742.39439,349,9.656,5708.58727,0
25163,2025-04-14 11:23:00,591.26,591.3,591.0,591.22,75.248,2025-04-14 11:23:59.999,44485.2405,613,39.259,23208.75538,0
25164,2025-04-14 11:24:00,591.22,591.25,591.0,591.25,51.512,2025-04-14 11:24:59.999,30446.91563,448,7.163,4234.12008,0
25165,2025-04-14 11:25:00,591.25,591.68,591.25,591.62,31.596,2025-04-14 11:25:59.999,18688.38718,511,19.408,11479.49659,0
25166,2025-04-14 11:26:00,591.62,591.83,591.54,591.82,47.693,2025-04-14 11:26:59.999,28219.16326,411,31.607,18701.94135,0
25167,2025-04-14 11:27:00,591.83,591.83,591.66,591.82,33.284,2025-04-14 11:27:59.999,19695.07901,394,9.929,5875.15395,0
25168,2025-04-14 11:28:00,591.82,592.0,591.7,592.0,69.252,2025-04-14 11:28:59.999,40985.05214,365,46.163,27319.23178,0
25169,2025-04-14 11:29:00,592.0,592.0,591.81,591.82,17.503,2025-04-14 11:29:59.999,10359.84707,281,8.231,4871.69022,0
25170,2025-04-14 11:30:00,591.82,592.1,591.82,592.09,69.647,2025-04-14 11:30:59.999,41228.9431,565,49.821,29491.87646,0
25171,2025-04-14 11:31:00,592.1,592.33,592.08,592.09,46.024,2025-04-14 11:31:59.999,27256.50365,464,22.477,13310.98294,0
25172,2025-04-14 11:32:00,592.09,592.3,592.08,592.22,24.197,2025-04-14 11:32:59.999,14329.40623,322,8.323,4928.65677,0
25173,2025-04-14 11:33:00,592.23,592.51,592.23,592.5,54.025,2025-04-14 11:33:59.999,32004.96037,333,40.575,24037.04265,0
25174,2025-04-14 11:34:00,592.5,592.5,592.34,592.36,65.918,2025-04-14 11:34:59.999,39052.03678,409,54.103,32052.72842,0
25175,2025-04-14 11:35:00,592.37,592.48,592.25,592.41,82.614,2025-04-14 11:35:59.999,48939.21251,356,70.312,41652.61094,0
25176,2025-04-14 11:36:00,592.41,592.9,592.41,592.55,121.345,2025-04-14 11:36:59.999,71925.18084,695,96.569,57238.61588,0
25177,2025-04-14 11:37:00,592.56,592.57,592.36,592.46,44.644,2025-04-14 11:37:59.999,26451.28369,499,18.983,11247.38327,0
25178,2025-04-14 11:38:00,592.45,592.45,592.19,592.26,76.226,2025-04-14 11:38:59.999,45151.45262,358,36.896,21857.33822,0
25179,2025-04-14 11:39:00,592.27,592.27,591.98,591.98,53.474,2025-04-14 11:39:59.999,31662.36577,458,9.765,5782.22901,0
25180,2025-04-14 11:40:00,591.97,591.98,591.67,591.67,100.031,2025-04-14 11:40:59.999,59201.66774,450,7.874,4660.75045,0
25181,2025-04-14 11:41:00,591.68,591.71,591.5,591.63,32.422,2025-04-14 11:41:59.999,19181.24572,380,16.502,9762.84206,0
25182,2025-04-14 11:42:00,591.63,591.63,591.31,591.5,74.181,2025-04-14 11:42:59.999,43873.38456,526,12.702,7511.93861,0
25183,2025-04-14 11:43:00,591.5,591.64,591.3,591.43,33.268,2025-04-14 11:43:59.999,19676.20785,577,21.0,12420.2561,0
25184,2025-04-14 11:44:00,591.43,591.5,591.31,591.49,39.679,2025-04-14 11:44:59.999,23465.59507,342,13.331,7883.26116,0
25185,2025-04-14 11:45:00,591.49,591.69,591.49,591.68,20.59,2025-04-14 11:45:59.999,12180.7248,258,4.694,2776.78301,0
25186,2025-04-14 11:46:00,591.69,592.08,591.68,592.08,86.401,2025-04-14 11:46:59.999,51142.35597,383,78.731,46602.34705,0
25187,2025-04-14 11:47:00,592.09,592.09,591.92,592.07,43.078,2025-04-14 11:47:59.999,25501.52254,371,22.406,13263.26829,0
25188,2025-04-14 11:48:00,592.07,592.45,591.98,592.15,232.4,2025-04-14 11:48:59.999,137639.88899,581,145.75,86324.27611,0
25189,2025-04-14 11:49:00,592.15,592.33,591.96,591.96,63.044,2025-04-14 11:49:59.999,37336.0346,786,27.463,16264.18829,0
25190,2025-04-14 11:50:00,591.96,592.26,591.95,592.15,37.09,2025-04-14 11:50:59.999,21960.5685,459,25.135,14881.49943,0
25191,2025-04-14 11:51:00,592.15,592.16,592.0,592.06,38.467,2025-04-14 11:51:59.999,22775.14551,341,17.265,10222.14697,0
25192,2025-04-14 11:52:00,592.06,592.1,591.9,592.09,26.226,2025-04-14 11:52:59.999,15526.40153,355,8.316,4923.35896,0
25193,2025-04-14 11:53:00,592.09,592.4,591.85,592.4,131.991,2025-04-14 11:53:59.999,78162.23194,815,76.303,45183.67276,0
25194,2025-04-14 11:54:00,592.4,592.8,592.39,592.49,165.843,2025-04-14 11:54:59.999,98271.70673,790,53.745,31849.37595,0
25195,2025-04-14 11:55:00,592.49,592.56,592.4,592.46,43.64,2025-04-14 11:55:59.999,25855.3646,419,22.447,13298.90144,0
25196,2025-04-14 11:56:00,592.46,592.55,592.4,592.4,36.916,2025-04-14 11:56:59.999,21872.27347,364,10.959,6493.27876,0
25197,2025-04-14 11:57:00,592.41,592.6,592.4,592.59,41.323,2025-04-14 11:57:59.999,24483.64106,317,22.076,13078.9426,0
25198,2025-04-14 11:58:00,592.59,592.8,592.59,592.79,30.699,2025-04-14 11:58:59.999,18196.22018,366,22.58,13383.80654,0
25199,2025-04-14 11:59:00,592.79,592.8,592.59,592.6,37.99,2025-04-14 11:59:59.999,22513.94855,314,19.076,11304.73169,0
25200,2025-04-14 12:00:00,592.6,593.03,592.6,592.83,291.712,2025-04-14 12:00:59.999,172960.43981,1192,185.512,109995.14337,0
25201,2025-04-14 12:01:00,592.84,593.1,592.83,592.84,119.258,2025-04-14 12:01:59.999,70716.49354,1199,86.625,51365.73218,0
25202,2025-04-14 12:02:00,592.83,592.84,592.37,592.37,142.317,2025-04-14 12:02:59.999,84336.41678,1612,82.496,48888.20432,0
25203,2025-04-14 12:03:00,592.37,592.38,592.2,592.33,230.506,2025-04-14 12:03:59.999,136534.36453,1461,61.185,36239.79403,0
25204,2025-04-14 12:04:00,592.32,592.33,592.26,592.26,147.591,2025-04-14 12:04:59.999,87420.5456,1030,104.374,61822.63338,0
25205,2025-04-14 12:05:00,592.27,592.5,591.78,591.83,92.693,2025-04-14 12:05:59.999,54881.46522,1399,36.048,21342.58938,0
25206,2025-04-14 12:06:00,591.83,592.0,591.74,591.74,219.94,2025-04-14 12:06:59.999,130174.31759,1457,139.945,82827.1827,0
25207,2025-04-14 12:07:00,591.74,592.28,591.7,592.27,120.242,2025-04-14 12:07:59.999,71173.26781,1371,73.761,43656.43866,0
25208,2025-04-14 12:08:00,592.27,592.28,592.05,592.05,81.531,2025-04-14 12:08:59.999,48279.92924,1207,27.748,16431.02594,0
25209,2025-04-14 12:09:00,592.05,592.2,591.96,592.19,74.591,2025-04-14 12:09:59.999,44163.78736,1265,19.023,11263.37013,0
25210,2025-04-14 12:10:00,592.2,592.28,592.05,592.06,51.74,2025-04-14 12:10:59.999,30638.07246,1150,25.974,15381.23756,0
25211,2025-04-14 12:11:00,592.05,592.06,591.9,591.93,57.192,2025-04-14 12:11:59.999,33855.6874,1160,21.512,12733.83982,0
25212,2025-04-14 12:12:00,591.93,591.95,591.51,591.51,83.46,2025-04-14 12:12:59.999,49392.54144,1259,36.125,21380.33744,0
25213,2025-04-14 12:13:00,591.51,591.52,591.34,591.47,70.102,2025-04-14 12:13:59.999,41457.46732,1294,25.298,14961.08064,0
25214,2025-04-14 12:14:00,591.47,591.5,591.18,591.18,41.983,2025-04-14 12:14:59.999,24829.21208,1185,14.398,8515.91841,0
25215,2025-04-14 12:15:00,591.17,591.4,591.17,591.39,89.185,2025-04-14 12:15:59.999,52732.18859,1187,67.729,40045.4702,0
25216,2025-04-14 12:16:00,591.39,591.5,591.17,591.18,41.358,2025-04-14 12:16:59.999,24455.33001,1243,10.278,6077.82674,0
25217,2025-04-14 12:17:00,591.17,591.3,590.91,591.24,265.964,2025-04-14 12:17:59.999,157199.5163,1446,82.323,48663.72764,0
25218,2025-04-14 12:18:00,591.25,591.3,590.89,590.95,43.887,2025-04-14 12:18:59.999,25939.9494,1198,11.04,6525.15416,0
25219,2025-04-14 12:19:00,590.95,591.16,590.95,591.01,65.666,2025-04-14 12:19:59.999,38813.19519,1095,32.601,19269.36738,0
25220,2025-04-14 12:20:00,591.0,591.22,590.82,591.21,126.512,2025-04-14 12:20:59.999,74782.21162,1251,99.907,59057.59513,0
25221,2025-04-14 12:21:00,591.21,591.28,591.21,591.27,92.695,2025-04-14 12:21:59.999,54806.18391,809,19.978,11812.0533,0
25222,2025-04-14 12:22:00,591.27,591.4,591.27,591.35,59.493,2025-04-14 12:22:59.999,35178.80975,910,27.66,16355.12807,0
25223,2025-04-14 12:23:00,591.35,591.66,591.35,591.4,73.252,2025-04-14 12:23:59.999,43330.44874,1016,25.455,15055.81106,0
25224,2025-04-14 12:24:00,591.4,591.41,591.3,591.3,49.921,2025-04-14 12:24:59.999,29519.8794,859,12.106,7158.55398,0
25225,2025-04-14 12:25:00,591.31,591.31,591.01,591.03,77.014,2025-04-14 12:25:59.999,45527.39673,1011,39.813,23533.81421,0
25226,2025-04-14 12:26:00,591.02,591.45,591.02,591.36,80.804,2025-04-14 12:26:59.999,47778.02881,1179,49.309,29153.96683,0
25227,2025-04-14 12:27:00,591.36,591.39,591.2,591.38,30.568,2025-04-14 12:27:59.999,18074.38089,923,10.362,6126.94008,0
25228,2025-04-14 12:28:00,591.39,591.53,591.38,591.43,58.884,2025-04-14 12:28:59.999,34827.95838,1037,33.355,19728.15607,0
25229,2025-04-14 12:29:00,591.43,591.52,591.42,591.44,105.657,2025-04-14 12:29:59.999,62492.37918,970,56.314,33307.21168,0
25230,2025-04-14 12:30:00,591.45,591.5,591.44,591.49,54.666,2025-04-14 12:30:59.999,32332.59812,863,39.684,23471.39367,0
25231,2025-04-14 12:31:00,591.49,591.57,591.44,591.44,63.934,2025-04-14 12:31:59.999,37817.89101,813,31.171,18438.51979,0
25232,2025-04-14 12:32:00,591.45,591.53,591.21,591.46,270.425,2025-04-14 12:32:59.999,159936.55919,1034,34.975,20683.02321,0
25233,2025-04-14 12:33:00,591.45,591.56,591.34,591.48,113.385,2025-04-14 12:33:59.999,67064.86748,743,44.459,26296.14579,0
25234,2025-04-14 12:34:00,591.47,591.72,591.3,591.67,56.165,2025-04-14 12:34:59.999,33222.84744,913,29.549,17478.80033,0
25235,2025-04-14 12:35:00,591.68,591.68,591.49,591.52,50.36,2025-04-14 12:35:59.999,29790.84059,672,24.243,14340.99503,0
25236,2025-04-14 12:36:00,591.51,591.58,591.5,591.5,58.582,2025-04-14 12:36:59.999,34652.2084,571,43.408,25676.46752,0
25237,2025-04-14 12:37:00,591.5,591.51,591.21,591.28,57.255,2025-04-14 12:37:59.999,33857.06236,949,38.276,22633.99347,0
25238,2025-04-14 12:38:00,591.28,591.39,591.25,591.25,49.648,2025-04-14 12:38:59.999,29359.5878,795,12.761,7546.18828,0
25239,2025-04-14 12:39:00,591.25,591.53,591.25,591.44,113.237,2025-04-14 12:39:59.999,66969.59302,891,85.836,50765.01955,0
25240,2025-04-14 12:40:00,591.43,591.64,591.43,591.45,74.034,2025-04-14 12:40:59.999,43794.76788,981,38.168,22577.45462,0
25241,2025-04-14 12:41:00,591.46,591.46,591.26,591.26,40.768,2025-04-14 12:41:59.999,24109.29651,699,21.82,12903.35212,0
25242,2025-04-14 12:42:00,591.26,591.27,591.1,591.1,28.533,2025-04-14 12:42:59.999,16868.40542,645,7.936,4691.43741,0
25243,2025-04-14 12:43:00,591.1,591.11,590.93,590.94,52.894,2025-04-14 12:43:59.999,31260.3766,610,7.048,4165.50737,0
25244,2025-04-14 12:44:00,590.93,591.25,590.93,591.24,39.666,2025-04-14 12:44:59.999,23445.57002,835,30.244,17876.05814,0
25245,2025-04-14 12:45:00,591.24,591.35,591.24,591.34,45.454,2025-04-14 12:45:59.999,26877.2416,518,32.02,18933.74291,0
25246,2025-04-14 12:46:00,591.34,591.57,591.34,591.53,127.776,2025-04-14 12:46:59.999,75567.88793,662,108.393,64102.98661,0
25247,2025-04-14 12:47:00,591.53,591.66,591.46,591.61,51.728,2025-04-14 12:47:59.999,30599.64181,705,30.364,17961.91296,0
25248,2025-04-14 12:48:00,591.6,591.66,591.19,591.19,184.849,2025-04-14 12:48:59.999,109328.13662,842,39.01,23077.99641,0
25249,2025-04-14 12:49:00,591.19,591.36,591.19,591.35,26.199,2025-04-14 12:49:59.999,15490.62719,637,11.061,6540.10531,0
25250,2025-04-14 12:50:00,591.36,591.51,591.31,591.31,69.534,2025-04-14 12:50:59.999,41127.40902,715,23.937,14157.74696,0
25251,2025-04-14 12:51:00,591.32,591.43,591.29,591.29,62.633,2025-04-14 12:51:59.999,37037.10825,649,31.661,18723.11588,0
25252,2025-04-14 12:52:00,591.29,591.49,591.23,591.48,93.21,2025-04-14 12:52:59.999,55124.71801,619,79.897,47252.48626,0
25253,2025-04-14 12:53:00,591.48,591.51,591.48,591.5,130.162,2025-04-14 12:53:59.999,76990.61357,570,52.658,31147.14166,0
25254,2025-04-14 12:54:00,591.5,591.75,591.5,591.59,134.431,2025-04-14 12:54:59.999,79535.35674,736,114.212,67573.84062,0
25255,2025-04-14 12:55:00,591.58,591.67,591.55,591.56,146.741,2025-04-14 12:55:59.999,86814.10001,639,71.806,42481.42353,0
25256,2025-04-14 12:56:00,591.55,591.72,591.5,591.71,105.58,2025-04-14 12:56:59.999,62461.52274,717,91.551,54162.1515,0
25257,2025-04-14 12:57:00,591.71,592.0,591.71,592.0,61.632,2025-04-14 12:57:59.999,36479.0554,686,42.26,25013.84825,0
25258,2025-04-14 12:58:00,591.99,592.41,591.99,592.4,183.66,2025-04-14 12:58:59.999,108774.56297,932,143.201,84811.12809,0
25259,2025-04-14 12:59:00,592.41,592.5,592.4,592.49,164.608,2025-04-14 12:59:59.999,97522.22273,701,105.04,62230.93277,0
25260,2025-04-14 13:00:00,592.49,592.6,592.28,592.32,161.072,2025-04-14 13:00:59.999,95425.42142,1099,106.536,63116.43612,0
25261,2025-04-14 13:01:00,592.33,592.33,592.01,592.14,247.483,2025-04-14 13:01:59.999,146558.55271,697,36.815,21797.7497,0
25262,2025-04-14 13:02:00,592.14,592.3,592.13,592.29,233.337,2025-04-14 13:02:59.999,138195.46603,943,156.668,92786.83971,0
25263,2025-04-14 13:03:00,592.3,592.4,592.26,592.33,232.586,2025-04-14 13:03:59.999,137761.51023,721,163.467,96821.19345,0
25264,2025-04-14 13:04:00,592.34,592.35,592.16,592.33,322.939,2025-04-14 13:04:59.999,191271.7503,738,266.2,157663.69023,0
25265,2025-04-14 13:05:00,592.33,592.49,592.33,592.43,127.472,2025-04-14 13:05:59.999,75517.7134,634,76.934,45577.1308,0
25266,2025-04-14 13:06:00,592.43,592.49,592.19,592.26,375.03,2025-04-14 13:06:59.999,222171.91161,1375,192.998,114336.07255,0
25267,2025-04-14 13:07:00,592.26,592.3,592.19,592.21,68.065,2025-04-14 13:07:59.999,40309.76785,546,32.803,19427.1796,0
25268,2025-04-14 13:08:00,592.2,592.21,591.61,591.67,257.49,2025-04-14 13:08:59.999,152400.04148,1027,16.42,9716.79352,0
25269,2025-04-14 13:09:00,591.68,591.68,591.53,591.57,35.082,2025-04-14 13:09:59.999,20754.15595,573,16.447,9729.69411,0
25270,2025-04-14 13:10:00,591.57,591.58,591.3,591.41,222.176,2025-04-14 13:10:59.999,131411.73872,771,28.128,16635.36852,0
25271,2025-04-14 13:11:00,591.42,591.65,591.41,591.64,59.598,2025-04-14 13:11:59.999,35253.31336,649,36.213,21420.51591,0
25272,2025-04-14 13:12:00,591.64,591.7,591.48,591.58,57.551,2025-04-14 13:12:59.999,34046.31956,663,16.314,9651.36292,0
25273,2025-04-14 13:13:00,591.58,591.84,591.58,591.83,54.837,2025-04-14 13:13:59.999,32446.14267,570,21.265,12582.73936,0
25274,2025-04-14 13:14:00,591.83,591.87,591.75,591.76,19.956,2025-04-14 13:14:59.999,11809.73912,499,11.658,6899.17192,0
25275,2025-04-14 13:15:00,591.76,592.0,591.76,591.99,28.16,2025-04-14 13:15:59.999,16667.33144,517,22.038,13043.85162,0
25276,2025-04-14 13:16:00,591.99,592.42,591.99,592.41,152.437,2025-04-14 13:16:59.999,90274.66849,811,96.518,57162.53769,0
25277,2025-04-14 13:17:00,592.42,592.76,592.42,592.72,314.339,2025-04-14 13:17:59.999,186294.28346,1446,260.48,154372.13658,0
25278,2025-04-14 13:18:00,592.72,592.72,592.19,592.19,125.081,2025-04-14 13:18:59.999,74095.73808,1001,72.927,43198.21775,0
25279,2025-04-14 13:19:00,592.19,592.2,591.91,591.91,110.93,2025-04-14 13:19:59.999,65671.81857,586,5.312,3144.79769,0
25280,2025-04-14 13:20:00,591.91,591.92,591.54,591.59,124.829,2025-04-14 13:20:59.999,73851.32253,731,28.93,17115.61136,0
25281,2025-04-14 13:21:00,591.59,591.67,591.3,591.3,89.076,2025-04-14 13:21:59.999,52696.84827,662,15.148,8960.53946,0
25282,2025-04-14 13:22:00,591.3,591.4,591.23,591.39,56.027,2025-04-14 13:22:59.999,33129.11446,724,32.066,18961.24745,0
25283,2025-04-14 13:23:00,591.4,591.6,591.32,591.33,107.683,2025-04-14 13:23:59.999,63690.41177,797,65.518,38751.22836,0
25284,2025-04-14 13:24:00,591.32,591.33,591.32,591.33,18.116,2025-04-14 13:24:59.999,10712.39861,375,4.549,2689.96017,0
25285,2025-04-14 13:25:00,591.32,591.59,591.32,591.48,60.883,2025-04-14 13:25:59.999,36007.70144,667,35.23,20834.1925,0
25286,2025-04-14 13:26:00,591.49,591.8,591.48,591.79,58.521,2025-04-14 13:26:59.999,34621.32734,543,43.257,25590.53544,0
25287,2025-04-14 13:27:00,591.79,591.82,591.73,591.8,63.06,2025-04-14 13:27:59.999,37316.54084,531,26.463,15659.95589,0
25288,2025-04-14 13:28:00,591.8,591.8,591.5,591.64,61.743,2025-04-14 13:28:59.999,36528.19653,667,33.045,19548.74434,0
25289,2025-04-14 13:29:00,591.64,591.67,591.35,591.35,56.016,2025-04-14 13:29:59.999,33136.79811,524,14.99,8868.3911,0
25290,2025-04-14 13:30:00,591.36,591.6,591.36,591.49,56.074,2025-04-14 13:30:59.999,33168.74297,778,47.251,27950.2988,0
25291,2025-04-14 13:31:00,591.49,591.66,590.35,590.36,94.869,2025-04-14 13:31:59.999,56074.67842,1513,28.651,16942.80239,0
25292,2025-04-14 13:32:00,590.35,590.76,589.37,589.46,382.749,2025-04-14 13:32:59.999,225803.72747,2655,116.056,68460.23028,0
25293,2025-04-14 13:33:00,589.46,589.93,589.45,589.86,55.899,2025-04-14 13:33:59.999,32969.9932,900,33.196,19578.58181,0
25294,2025-04-14 13:34:00,589.85,590.18,589.7,590.06,358.757,2025-04-14 13:34:59.999,211654.24768,1448,301.734,178015.81524,0
25295,2025-04-14 13:35:00,590.06,590.11,589.7,589.7,117.305,2025-04-14 13:35:59.999,69210.64591,796,55.832,32942.07204,0
25296,2025-04-14 13:36:00,589.7,589.89,589.0,589.18,304.807,2025-04-14 13:36:59.999,179591.86127,1652,183.639,108194.80095,0
25297,2025-04-14 13:37:00,589.19,589.65,589.17,589.5,92.761,2025-04-14 13:37:59.999,54675.77974,1130,62.66,36933.44519,0
25298,2025-04-14 13:38:00,589.5,589.84,589.5,589.54,126.42,2025-04-14 13:38:59.999,74555.73616,898,100.36,59187.0588,0
25299,2025-04-14 13:39:00,589.54,590.25,589.49,590.03,136.248,2025-04-14 13:39:59.999,80384.37917,1168,71.13,41964.43799,0
25300,2025-04-14 13:40:00,590.02,590.13,589.31,589.32,261.106,2025-04-14 13:40:59.999,153996.86142,1071,166.909,98447.94486,0
25301,2025-04-14 13:41:00,589.31,589.5,588.44,588.6,313.793,2025-04-14 13:41:59.999,184822.63511,1565,119.903,70595.51799,0
25302,2025-04-14 13:42:00,588.59,589.06,588.52,589.06,156.912,2025-04-14 13:42:59.999,92365.84213,1162,67.795,39907.9719,0
25303,2025-04-14 13:43:00,589.05,589.3,588.5,588.68,124.895,2025-04-14 13:43:59.999,73565.01176,1023,54.131,31885.93089,0
25304,2025-04-14 13:44:00,588.67,589.1,588.63,589.08,71.484,2025-04-14 13:44:59.999,42103.2478,691,17.704,10425.8069,0
25305,2025-04-14 13:45:00,589.08,589.52,589.08,589.4,74.787,2025-04-14 13:45:59.999,44081.67349,842,47.435,27958.61925,0
25306,2025-04-14 13:46:00,589.4,589.41,588.41,588.43,148.317,2025-04-14 13:46:59.999,87313.43,1135,72.837,42872.59476,0
25307,2025-04-14 13:47:00,588.43,588.44,588.01,588.22,188.918,2025-04-14 13:47:59.999,111127.26195,1485,68.508,40298.11975,0
25308,2025-04-14 13:48:00,588.22,588.67,588.21,588.67,80.194,2025-04-14 13:48:59.999,47192.49333,756,37.9,22299.45632,0
25309,2025-04-14 13:49:00,588.68,589.3,588.62,589.28,117.451,2025-04-14 13:49:59.999,69189.14983,870,49.449,29130.31061,0
25310,2025-04-14 13:50:00,589.29,589.56,589.0,589.55,252.916,2025-04-14 13:50:59.999,149063.1304,1054,126.771,74718.88953,0
25311,2025-04-14 13:51:00,589.55,589.7,589.43,589.49,96.814,2025-04-14 13:51:59.999,57080.42702,683,52.769,31111.60714,0
25312,2025-04-14 13:52:00,589.5,589.5,589.17,589.26,86.578,2025-04-14 13:52:59.999,51018.0375,726,46.613,27467.06454,0
25313,2025-04-14 13:53:00,589.26,590.47,589.1,590.1,376.129,2025-04-14 13:53:59.999,221908.40798,1370,223.842,132068.92759,0
25314,2025-04-14 13:54:00,590.1,590.23,589.81,590.19,42.711,2025-04-14 13:54:59.999,25200.11581,687,27.184,16038.29278,0
25315,2025-04-14 13:55:00,590.2,590.2,589.87,589.99,45.694,2025-04-14 13:55:59.999,26960.6154,613,11.034,6509.61631,0
25316,2025-04-14 13:56:00,589.98,589.98,589.55,589.59,65.366,2025-04-14 13:56:59.999,38545.78309,696,24.168,14252.28592,0
25317,2025-04-14 13:57:00,589.59,589.6,589.23,589.32,132.085,2025-04-14 13:57:59.999,77845.85943,582,69.973,41238.33099,0
25318,2025-04-14 13:58:00,589.33,589.33,589.01,589.1,100.949,2025-04-14 13:58:59.999,59467.72965,425,81.413,47957.76911,0
25319,2025-04-14 13:59:00,589.1,589.2,588.9,588.9,52.635,2025-04-14 13:59:59.999,31001.6049,554,34.797,20494.13327,0
25320,2025-04-14 14:00:00,588.9,589.1,588.7,588.71,97.686,2025-04-14 14:00:59.999,57522.52312,1180,64.154,37775.23019,0
25321,2025-04-14 14:01:00,588.7,589.17,588.41,589.11,166.009,2025-04-14 14:01:59.999,97752.41545,1097,90.238,53123.84416,0
25322,2025-04-14 14:02:00,589.1,589.54,589.05,589.43,58.836,2025-04-14 14:02:59.999,34675.98804,812,26.015,15331.75891,0
25323,2025-04-14 14:03:00,589.43,589.98,589.3,589.75,230.752,2025-04-14 14:03:59.999,136053.0472,1139,193.626,114161.098,0
25324,2025-04-14 14:04:00,589.75,589.94,589.51,589.51,100.103,2025-04-14 14:04:59.999,59037.40087,714,67.46,39784.41752,0
25325,2025-04-14 14:05:00,589.51,589.76,589.33,589.75,55.127,2025-04-14 14:05:59.999,32499.31687,711,30.357,17896.44748,0
25326,2025-04-14 14:06:00,589.75,589.76,589.47,589.55,57.587,2025-04-14 14:06:59.999,33954.63614,624,26.231,15466.24858,0
25327,2025-04-14 14:07:00,589.55,589.57,589.3,589.3,22.187,2025-04-14 14:07:59.999,13078.40813,346,7.091,4179.92985,0
25328,2025-04-14 14:08:00,589.3,589.38,588.89,589.05,42.812,2025-04-14 14:08:59.999,25224.47772,743,14.393,8480.64866,0
25329,2025-04-14 14:09:00,589.05,589.05,588.8,588.82,83.989,2025-04-14 14:09:59.999,49459.86897,520,19.032,11207.0006,0
25330,2025-04-14 14:10:00,588.82,589.11,588.64,589.11,124.877,2025-04-14 14:10:59.999,73527.64081,803,90.032,53009.3787,0
25331,2025-04-14 14:11:00,589.1,589.56,588.94,588.94,59.246,2025-04-14 14:11:59.999,34917.3466,836,30.521,17988.04527,0
25332,2025-04-14 14:12:00,588.94,589.21,588.86,589.21,30.666,2025-04-14 14:12:59.999,18062.76433,553,16.226,9557.56566,0
25333,2025-04-14 14:13:00,589.21,589.68,589.21,589.51,62.706,2025-04-14 14:13:59.999,36968.05305,623,18.643,10989.49175,0
25334,2025-04-14 14:14:00,589.51,589.93,589.51,589.82,85.285,2025-04-14 14:14:59.999,50306.80214,692,35.535,20960.66883,0
25335,2025-04-14 14:15:00,589.82,589.83,589.4,589.47,49.062,2025-04-14 14:15:59.999,28929.99025,744,14.042,8279.89096,0
25336,2025-04-14 14:16:00,589.47,589.56,589.31,589.46,47.087,2025-04-14 14:16:59.999,27757.52308,670,32.636,19239.19058,0
25337,2025-04-14 14:17:00,589.45,589.52,589.31,589.49,20.418,2025-04-14 14:17:59.999,12034.45196,475,13.735,8095.36109,0
25338,2025-04-14 14:18:00,589.49,589.59,589.46,589.58,43.161,2025-04-14 14:18:59.999,25445.24978,501,25.374,14959.18923,0
25339,2025-04-14 14:19:00,589.58,590.0,589.58,589.94,28.178,2025-04-14 14:19:59.999,16620.33688,538,15.538,9164.34794,0
25340,2025-04-14 14:20:00,589.95,590.17,589.9,590.17,154.001,2025-04-14 14:20:59.999,90865.37615,711,69.915,41250.0125,0
25341,2025-04-14 14:21:00,590.17,590.2,589.92,590.16,70.182,2025-04-14 14:21:59.999,41414.97716,589,17.298,10206.65585,0
25342,2025-04-14 14:22:00,590.15,590.23,590.12,590.16,44.052,2025-04-14 14:22:59.999,25998.65081,501,29.845,17613.9421,0
25343,2025-04-14 14:23:00,590.17,590.62,590.16,590.21,229.28,2025-04-14 14:23:59.999,135367.60562,736,123.13,72699.44747,0
25344,2025-04-14 14:24:00,590.21,590.3,589.93,590.3,56.778,2025-04-14 14:24:59.999,33504.15856,568,34.05,20092.15523,0
25345,2025-04-14 14:25:00,590.3,590.35,590.09,590.09,56.278,2025-04-14 14:25:59.999,33214.71128,511,39.762,23467.4512,0
25346,2025-04-14 14:26:00,590.09,590.2,589.9,590.19,22.212,2025-04-14 14:26:59.999,13105.43509,543,12.911,7617.97024,0
25347,2025-04-14 14:27:00,590.19,590.2,590.06,590.17,56.388,2025-04-14 14:27:59.999,33276.90045,575,27.216,16060.91142,0
25348,2025-04-14 14:28:00,590.17,590.53,590.17,590.51,84.212,2025-04-14 14:28:59.999,49716.71051,459,70.706,41742.93094,0
25349,2025-04-14 14:29:00,590.51,590.8,590.41,590.79,81.898,2025-04-14 14:29:59.999,48367.2845,609,63.64,37584.19143,0
25350,2025-04-14 14:30:00,590.79,591.0,590.79,590.83,69.308,2025-04-14 14:30:59.999,40955.08196,615,57.297,33857.44543,0
25351,2025-04-14 14:31:00,590.82,590.88,590.64,590.87,85.079,2025-04-14 14:31:59.999,50261.91039,673,23.229,13722.9905,0
25352,2025-04-14 14:32:00,590.87,590.9,590.73,590.77,84.372,2025-04-14 14:32:59.999,49849.90074,483,31.874,18830.39664,0
25353,2025-04-14 14:33:00,590.76,590.94,590.55,590.91,121.669,2025-04-14 14:33:59.999,71876.40548,700,61.12,36110.35849,0
25354,2025-04-14 14:34:00,590.91,591.24,590.91,591.18,197.536,2025-04-14 14:34:59.999,116767.81415,820,182.535,107899.52351,0
25355,2025-04-14 14:35:00,591.18,591.2,591.02,591.19,69.118,2025-04-14 14:35:59.999,40852.67433,517,35.415,20931.78708,0
25356,2025-04-14 14:36:00,591.2,591.77,591.19,591.77,54.31,2025-04-14 14:36:59.999,32121.2736,753,45.323,26806.80928,0
25357,2025-04-14 14:37:00,591.77,591.77,591.6,591.65,71.514,2025-04-14 14:37:59.999,42311.37514,483,50.49,29871.98469,0
25358,2025-04-14 14:38:00,591.66,591.81,591.57,591.57,68.65,2025-04-14 14:38:59.999,40622.13978,590,42.072,24896.12437,0
25359,2025-04-14 14:39:00,591.58,592.46,591.57,592.45,302.66,2025-04-14 14:39:59.999,179244.79353,1114,289.685,171562.54578,0
25360,2025-04-14 14:40:00,592.46,592.46,591.57,591.57,163.052,2025-04-14 14:40:59.999,96516.35282,936,11.184,6621.90325,0
25361,2025-04-14 14:41:00,591.58,592.3,591.57,592.2,86.261,2025-04-14 14:41:59.999,51063.71616,740,76.402,45226.38083,0
25362,2025-04-14 14:42:00,592.21,592.37,591.9,591.93,65.397,2025-04-14 14:42:59.999,38721.74018,702,42.135,24950.43294,0
25363,2025-04-14 14:43:00,591.93,591.94,591.54,591.65,57.053,2025-04-14 14:43:59.999,33762.25809,546,19.406,11485.56518,0
25364,2025-04-14 14:44:00,591.65,591.73,591.52,591.52,12.252,2025-04-14 14:44:59.999,7248.7387,406,5.076,3003.22618,0
25365,2025-04-14 14:45:00,591.53,592.0,591.53,592.0,90.808,2025-04-14 14:45:59.999,53731.73966,747,40.163,23762.9274,0
25366,2025-04-14 14:46:00,591.99,592.06,591.7,591.7,58.17,2025-04-14 14:46:59.999,34431.54183,496,14.7,8700.61511,0
25367,2025-04-14 14:47:00,591.71,591.93,591.6,591.86,140.039,2025-04-14 14:47:59.999,82868.55742,659,82.742,48962.2335,0
25368,2025-04-14 14:48:00,591.86,592.04,591.75,592.04,81.245,2025-04-14 14:48:59.999,48094.1343,579,69.47,41124.51903,0
25369,2025-04-14 14:49:00,592.05,592.33,592.04,592.22,59.336,2025-04-14 14:49:59.999,35138.80637,591,31.095,18413.53199,0
25370,2025-04-14 14:50:00,592.22,592.66,592.22,592.66,189.637,2025-04-14 14:50:59.999,112332.93199,899,175.098,103720.92145,0
25371,2025-04-14 14:51:00,592.66,593.07,592.54,592.73,183.462,2025-04-14 14:51:59.999,108754.80519,1246,70.835,41993.27696,0
25372,2025-04-14 14:52:00,592.72,592.73,592.31,592.48,112.655,2025-04-14 14:52:59.999,66755.08359,805,49.268,29192.52357,0
25373,2025-04-14 14:53:00,592.47,592.54,592.27,592.27,74.12,2025-04-14 14:53:59.999,43912.16954,507,33.22,19681.66365,0
25374,2025-04-14 14:54:00,592.27,592.28,592.1,592.27,47.893,2025-04-14 14:54:59.999,28363.84276,459,27.391,16222.40609,0
25375,2025-04-14 14:55:00,592.28,592.3,591.91,592.11,184.243,2025-04-14 14:55:59.999,109087.32755,530,37.498,22202.60993,0
25376,2025-04-14 14:56:00,592.1,592.11,591.9,592.08,205.042,2025-04-14 14:56:59.999,121393.01493,495,79.651,47153.90691,0
25377,2025-04-14 14:57:00,592.07,592.08,591.59,591.61,132.197,2025-04-14 14:57:59.999,78237.84043,541,17.134,10139.2276,0
25378,2025-04-14 14:58:00,591.6,591.8,591.42,591.78,178.918,2025-04-14 14:58:59.999,105845.27465,654,43.459,25708.13836,0
25379,2025-04-14 14:59:00,591.78,591.84,591.65,591.65,60.034,2025-04-14 14:59:59.999,35525.55608,412,9.331,5521.86944,0
25380,2025-04-14 15:00:00,591.65,591.96,591.01,591.01,112.308,2025-04-14 15:00:59.999,66442.51331,1117,70.268,41575.02105,0
25381,2025-04-14 15:01:00,591.02,591.16,590.7,590.95,155.074,2025-04-14 15:01:59.999,91643.23697,1101,40.877,24155.26594,0
25382,2025-04-14 15:02:00,590.94,590.99,589.78,589.93,311.733,2025-04-14 15:02:59.999,183974.14313,1655,67.068,39588.18678,0
25383,2025-04-14 15:03:00,589.93,590.5,589.93,590.49,217.416,2025-04-14 15:03:59.999,128292.914,1106,157.114,92701.12465,0
25384,2025-04-14 15:04:00,590.49,590.58,590.0,590.0,88.656,2025-04-14 15:04:59.999,52339.54435,787,59.669,35225.21626,0
25385,2025-04-14 15:05:00,590.0,590.01,589.03,589.55,484.235,2025-04-14 15:05:59.999,285527.29374,1872,185.106,109117.69295,0
25386,2025-04-14 15:06:00,589.54,589.59,589.3,589.49,203.199,2025-04-14 15:06:59.999,119784.22331,1173,156.476,92243.60075,0
25387,2025-04-14 15:07:00,589.49,589.93,589.31,589.88,452.763,2025-04-14 15:07:59.999,267038.79649,831,424.494,250369.50207,0
25388,2025-04-14 15:08:00,589.88,590.23,589.88,589.99,76.4,2025-04-14 15:08:59.999,45083.29,702,44.493,26256.2725,0
25389,2025-04-14 15:09:00,589.99,590.17,589.83,590.16,101.833,2025-04-14 15:09:59.999,60085.97859,657,34.315,20246.50275,0
25390,2025-04-14 15:10:00,590.17,590.3,589.9,589.91,135.563,2025-04-14 15:10:59.999,80000.94828,479,47.207,27859.64723,0
25391,2025-04-14 15:11:00,589.9,590.01,589.41,589.63,104.691,2025-04-14 15:11:59.999,61731.48251,1032,80.272,47332.94125,0
25392,2025-04-14 15:12:00,589.64,589.64,589.35,589.35,42.272,2025-04-14 15:12:59.999,24917.1398,554,27.522,16222.51899,0
25393,2025-04-14 15:13:00,589.35,589.36,588.94,589.3,154.871,2025-04-14 15:13:59.999,91225.37486,931,105.561,62177.00481,0
25394,2025-04-14 15:14:00,589.29,589.4,588.98,589.15,99.366,2025-04-14 15:14:59.999,58542.36349,603,36.549,21532.8693,0
25395,2025-04-14 15:15:00,589.15,589.39,588.72,589.38,213.595,2025-04-14 15:15:59.999,125788.46504,832,160.494,94515.98732,0
25396,2025-04-14 15:16:00,589.38,589.66,589.24,589.65,38.65,2025-04-14 15:16:59.999,22780.84672,671,14.02,8263.40803,0
25397,2025-04-14 15:17:00,589.65,589.68,589.34,589.48,28.244,2025-04-14 15:17:59.999,16649.61724,651,13.863,8171.85657,0
25398,2025-04-14 15:18:00,589.48,590.0,589.34,589.93,167.811,2025-04-14 15:18:59.999,98979.14626,809,78.365,46217.98111,0
25399,2025-04-14 15:19:00,589.93,590.08,589.7,590.08,293.152,2025-04-14 15:19:59.999,172945.2514,690,133.833,78950.05026,0
25400,2025-04-14 15:20:00,590.09,590.15,589.84,589.84,299.38,2025-04-14 15:20:59.999,176628.44452,708,55.986,33031.18993,0
25401,2025-04-14 15:21:00,589.85,589.85,589.53,589.78,69.288,2025-04-14 15:21:59.999,40858.34966,645,29.91,17635.89838,0
25402,2025-04-14 15:22:00,589.78,590.09,589.7,589.95,60.497,2025-04-14 15:22:59.999,35687.88753,501,42.54,25095.16807,0
25403,2025-04-14 15:23:00,589.95,590.07,589.62,589.62,48.641,2025-04-14 15:23:59.999,28695.49539,374,7.854,4633.69014,0
25404,2025-04-14 15:24:00,589.62,589.68,589.57,589.62,62.804,2025-04-14 15:24:59.999,37030.2743,505,35.502,20932.07977,0
25405,2025-04-14 15:25:00,589.63,589.68,588.81,588.86,354.231,2025-04-14 15:25:59.999,208732.88282,1180,137.82,81243.98661,0
25406,2025-04-14 15:26:00,588.85,589.25,588.72,588.72,180.462,2025-04-14 15:26:59.999,106286.80018,965,116.047,68348.88931,0
25407,2025-04-14 15:27:00,588.73,588.8,588.5,588.53,109.929,2025-04-14 15:27:59.999,64707.12301,840,63.245,37228.28002,0
25408,2025-04-14 15:28:00,588.53,588.6,588.46,588.47,148.108,2025-04-14 15:28:59.999,87164.8177,661,67.921,39973.56675,0
25409,2025-04-14 15:29:00,588.46,588.58,588.33,588.36,152.743,2025-04-14 15:29:59.999,89876.61935,614,81.278,47823.8602,0
25410,2025-04-14 15:30:00,588.37,588.61,588.3,588.56,246.394,2025-04-14 15:30:59.999,145003.53106,1188,60.373,35526.54034,0
25411,2025-04-14 15:31:00,588.56,589.18,588.44,589.0,89.607,2025-04-14 15:31:59.999,52768.11139,866,58.747,34597.86667,0
25412,2025-04-14 15:32:00,589.0,589.05,588.81,588.83,78.169,2025-04-14 15:32:59.999,46035.60498,815,44.823,26397.18851,0
25413,2025-04-14 15:33:00,588.82,588.88,588.82,588.82,43.955,2025-04-14 15:33:59.999,25882.27822,334,9.464,5572.87146,0
25414,2025-04-14 15:34:00,588.82,589.18,588.81,589.18,42.099,2025-04-14 15:34:59.999,24791.90813,655,28.272,16649.16521,0
25415,2025-04-14 15:35:00,589.18,589.2,588.8,588.89,81.184,2025-04-14 15:35:59.999,47819.91607,563,13.143,7741.62883,0
25416,2025-04-14 15:36:00,588.89,589.0,588.44,588.98,139.315,2025-04-14 15:36:59.999,82017.84101,883,76.987,45320.9867,0
25417,2025-04-14 15:37:00,588.99,589.1,587.26,587.53,912.359,2025-04-14 15:37:59.999,536370.42548,1787,145.617,85592.31778,0
25418,2025-04-14 15:38:00,587.52,587.57,586.63,587.0,865.881,2025-04-14 15:38:59.999,508377.4586,2994,387.709,227628.6373,0
25419,2025-04-14 15:39:00,587.01,587.31,586.32,586.81,358.049,2025-04-14 15:39:59.999,210106.90444,2252,222.048,130303.758,0
25420,2025-04-14 15:40:00,586.81,586.92,586.3,586.67,462.818,2025-04-14 15:40:59.999,271483.09768,1752,248.95,146033.23533,0
25421,2025-04-14 15:41:00,586.67,586.8,585.86,586.79,522.217,2025-04-14 15:41:59.999,306184.01729,1912,242.127,141951.18509,0
25422,2025-04-14 15:42:00,586.79,586.99,586.51,586.94,137.47,2025-04-14 15:42:59.999,80657.76562,1245,50.441,29595.14195,0
25423,2025-04-14 15:43:00,586.94,587.14,586.8,587.08,264.414,2025-04-14 15:43:59.999,155208.0261,933,159.577,93668.65214,0
25424,2025-04-14 15:44:00,587.09,588.14,587.08,587.77,527.338,2025-04-14 15:44:59.999,309911.49434,1240,303.979,178656.06637,0
25425,2025-04-14 15:45:00,587.77,587.86,587.1,587.16,301.957,2025-04-14 15:45:59.999,177454.13615,1216,145.094,85274.68033,0
25426,2025-04-14 15:46:00,587.16,587.16,586.77,586.81,341.865,2025-04-14 15:46:59.999,200652.2998,1238,81.266,47700.74175,0
25427,2025-04-14 15:47:00,586.82,586.9,586.53,586.77,209.055,2025-04-14 15:47:59.999,122651.93669,1327,116.507,68353.7755,0
25428,2025-04-14 15:48:00,586.77,586.77,586.44,586.44,55.505,2025-04-14 15:48:59.999,32557.93031,951,20.209,11853.65356,0
25429,2025-04-14 15:49:00,586.45,586.49,585.54,586.16,717.016,2025-04-14 15:49:59.999,420135.87476,2557,477.544,279835.98617,0
25430,2025-04-14 15:50:00,586.16,586.22,585.72,586.1,106.586,2025-04-14 15:50:59.999,62451.68623,1167,55.289,32397.12199,0
25431,2025-04-14 15:51:00,586.11,586.11,585.6,585.89,186.085,2025-04-14 15:51:59.999,109007.86312,1295,102.22,59878.57312,0
25432,2025-04-14 15:52:00,585.9,586.0,585.61,585.91,144.773,2025-04-14 15:52:59.999,84808.53431,918,79.3,46453.13117,0
25433,2025-04-14 15:53:00,585.91,586.0,585.76,585.84,599.419,2025-04-14 15:53:59.999,351245.05982,881,536.388,314315.84918,0
25434,2025-04-14 15:54:00,585.84,585.92,585.56,585.74,355.021,2025-04-14 15:54:59.999,207951.59539,951,149.159,87359.84413,0
25435,2025-04-14 15:55:00,585.74,586.0,585.46,585.98,117.608,2025-04-14 15:55:59.999,68892.3953,832,64.327,37681.44209,0
25436,2025-04-14 15:56:00,585.97,586.26,585.86,586.06,640.598,2025-04-14 15:56:59.999,375371.53964,952,532.378,311958.10054,0
25437,2025-04-14 15:57:00,586.06,586.29,586.05,586.12,64.985,2025-04-14 15:57:59.999,38089.34138,728,20.719,12143.88423,0
25438,2025-04-14 15:58:00,586.11,586.11,585.45,585.89,187.457,2025-04-14 15:58:59.999,109774.9527,1129,90.209,52818.90353,0
25439,2025-04-14 15:59:00,585.89,585.9,585.57,585.66,154.562,2025-04-14 15:59:59.999,90524.26072,715,51.524,30175.09026,0
25440,2025-04-14 16:00:00,585.66,585.77,585.43,585.76,228.339,2025-04-14 16:00:59.999,133709.65348,1251,114.968,67321.95688,0
25441,2025-04-14 16:01:00,585.76,586.42,585.71,586.05,281.817,2025-04-14 16:01:59.999,165160.73553,1541,188.756,110620.86787,0
25442,2025-04-14 16:02:00,586.04,586.35,585.71,586.26,79.759,2025-04-14 16:02:59.999,46743.42552,975,38.838,22759.09823,0
25443,2025-04-14 16:03:00,586.27,586.27,585.5,585.58,143.53,2025-04-14 16:03:59.999,84072.77261,1075,79.732,46702.79723,0
25444,2025-04-14 16:04:00,585.59,585.94,585.52,585.93,60.521,2025-04-14 16:04:59.999,35452.87772,614,24.992,14639.60304,0
25445,2025-04-14 16:05:00,585.93,586.2,585.82,586.0,87.404,2025-04-14 16:05:59.999,51221.0081,722,40.732,23869.75504,0
25446,2025-04-14 16:06:00,586.0,586.01,585.64,585.89,117.064,2025-04-14 16:06:59.999,68577.52914,809,57.855,33892.98172,0
25447,2025-04-14 16:07:00,585.88,585.92,585.54,585.54,231.4,2025-04-14 16:07:59.999,135540.07962,747,62.142,36392.46863,0
25448,2025-04-14 16:08:00,585.54,585.55,584.94,584.98,299.124,2025-04-14 16:08:59.999,175023.79447,1354,126.558,74050.81171,0
25449,2025-04-14 16:09:00,584.99,585.1,584.63,585.0,413.606,2025-04-14 16:09:59.999,241932.14791,1284,185.327,108405.71186,0
25450,2025-04-14 16:10:00,585.0,585.54,584.8,585.33,131.174,2025-04-14 16:10:59.999,76753.19491,1211,68.653,40164.12471,0
25451,2025-04-14 16:11:00,585.32,585.33,584.61,584.79,228.726,2025-04-14 16:11:59.999,133803.44734,1760,109.382,63988.62289,0
25452,2025-04-14 16:12:00,584.79,585.36,584.79,585.35,262.692,2025-04-14 16:12:59.999,153711.85161,994,172.06,100676.59842,0
25453,2025-04-14 16:13:00,585.34,585.67,585.34,585.57,294.317,2025-04-14 16:13:59.999,172336.25585,1072,179.246,104955.56291,0
25454,2025-04-14 16:14:00,585.57,585.67,585.3,585.51,280.747,2025-04-14 16:14:59.999,164403.52188,1129,62.282,36470.65459,0
25455,2025-04-14 16:15:00,585.5,585.77,585.4,585.49,434.238,2025-04-14 16:15:59.999,254294.55446,1623,110.54,64727.01005,0
25456,2025-04-14 16:16:00,585.49,585.76,585.41,585.72,198.457,2025-04-14 16:16:59.999,116223.09713,787,98.517,57692.83139,0
25457,2025-04-14 16:17:00,585.71,586.0,585.37,585.37,145.899,2025-04-14 16:17:59.999,85467.63,1022,63.144,36988.69443,0
25458,2025-04-14 16:18:00,585.36,585.93,585.21,585.93,165.626,2025-04-14 16:18:59.999,96952.43278,1092,119.561,69984.68143,0
25459,2025-04-14 16:19:00,585.93,586.25,585.9,586.2,257.852,2025-04-14 16:19:59.999,151128.29708,1018,136.756,80157.73149,0
25460,2025-04-14 16:20:00,586.2,586.28,585.74,585.97,268.793,2025-04-14 16:20:59.999,157518.97444,1089,116.066,68008.68818,0
25461,2025-04-14 16:21:00,585.98,586.53,585.9,586.51,221.871,2025-04-14 16:21:59.999,130071.31781,1193,79.38,46535.7024,0
25462,2025-04-14 16:22:00,586.5,586.6,585.81,585.81,169.897,2025-04-14 16:22:59.999,99624.44026,1108,38.003,22286.83761,0
25463,2025-04-14 16:23:00,585.81,585.9,585.35,585.4,190.85,2025-04-14 16:23:59.999,111744.46659,775,112.757,66018.52096,0
25464,2025-04-14 16:24:00,585.4,585.44,585.09,585.26,144.101,2025-04-14 16:24:59.999,84335.05322,942,79.105,46292.73419,0
25465,2025-04-14 16:25:00,585.26,585.43,584.81,584.91,295.54,2025-04-14 16:25:59.999,172925.87085,1671,167.709,98144.0699,0
25466,2025-04-14 16:26:00,584.91,584.91,584.61,584.71,213.672,2025-04-14 16:26:59.999,124937.03379,1078,112.943,66037.69755,0
25467,2025-04-14 16:27:00,584.71,584.71,584.18,584.42,228.912,2025-04-14 16:27:59.999,133779.60892,1435,105.055,61392.44682,0
25468,2025-04-14 16:28:00,584.42,584.5,584.16,584.24,160.431,2025-04-14 16:28:59.999,93751.94785,1195,70.729,41332.26053,0
25469,2025-04-14 16:29:00,584.23,584.37,584.16,584.29,144.27,2025-04-14 16:29:59.999,84291.24154,752,60.204,35172.46999,0
25470,2025-04-14 16:30:00,584.29,584.29,583.89,584.09,443.808,2025-04-14 16:30:59.999,259203.34342,1366,218.335,127510.8722,0
25471,2025-04-14 16:31:00,584.1,584.5,584.09,584.49,109.414,2025-04-14 16:31:59.999,63925.80843,526,70.084,40946.90187,0
25472,2025-04-14 16:32:00,584.49,584.49,584.3,584.31,78.772,2025-04-14 16:32:59.999,46031.67574,613,28.318,16547.97131,0
25473,2025-04-14 16:33:00,584.32,584.5,584.1,584.49,91.323,2025-04-14 16:33:59.999,53360.21395,787,37.808,22090.70193,0
25474,2025-04-14 16:34:00,584.49,584.49,584.35,584.46,83.236,2025-04-14 16:34:59.999,48646.42359,555,27.787,16240.26837,0
25475,2025-04-14 16:35:00,584.47,584.5,584.3,584.3,68.889,2025-04-14 16:35:59.999,40259.59147,501,19.018,11114.86441,0
25476,2025-04-14 16:36:00,584.3,584.75,584.3,584.74,539.848,2025-04-14 16:36:59.999,315543.8737,507,520.285,304108.96228,0
25477,2025-04-14 16:37:00,584.75,584.81,584.34,584.74,96.077,2025-04-14 16:37:59.999,56159.16659,915,43.109,25197.4408,0
25478,2025-04-14 16:38:00,584.74,584.75,584.22,584.22,79.462,2025-04-14 16:38:59.999,46439.28592,630,19.053,11135.72267,0
25479,2025-04-14 16:39:00,584.23,584.69,584.22,584.68,72.355,2025-04-14 16:39:59.999,42286.17359,464,14.333,8376.65643,0
25480,2025-04-14 16:40:00,584.68,584.69,584.35,584.58,177.985,2025-04-14 16:40:59.999,104038.81436,954,23.317,13628.836,0
25481,2025-04-14 16:41:00,584.57,585.3,584.57,585.01,171.282,2025-04-14 16:41:59.999,100203.50533,873,98.753,57767.49938,0
25482,2025-04-14 16:42:00,585.0,585.03,584.82,584.89,77.542,2025-04-14 16:42:59.999,45358.24159,465,13.988,8182.09537,0
25483,2025-04-14 16:43:00,584.88,585.15,584.74,585.14,47.192,2025-04-14 16:43:59.999,27601.06052,556,22.167,12965.06759,0
25484,2025-04-14 16:44:00,585.15,585.32,585.14,585.31,96.189,2025-04-14 16:44:59.999,56295.37203,485,34.908,20429.76425,0
25485,2025-04-14 16:45:00,585.32,585.32,585.01,585.05,59.423,2025-04-14 16:45:59.999,34770.25546,507,11.932,6981.72758,0
25486,2025-04-14 16:46:00,585.05,585.06,584.6,585.0,92.435,2025-04-14 16:46:59.999,54057.49088,742,45.89,26834.61304,0
25487,2025-04-14 16:47:00,585.0,585.1,584.6,584.65,67.332,2025-04-14 16:47:59.999,39384.24724,848,28.502,16672.77861,0
25488,2025-04-14 16:48:00,584.65,584.8,584.42,584.42,66.463,2025-04-14 16:48:59.999,38857.14682,736,17.173,10041.20193,0
25489,2025-04-14 16:49:00,584.43,584.6,584.32,584.39,136.739,2025-04-14 16:49:59.999,79909.61314,953,88.072,51466.18369,0
25490,2025-04-14 16:50:00,584.39,584.4,584.03,584.03,103.154,2025-04-14 16:50:59.999,60259.81163,673,39.863,23287.93688,0
25491,2025-04-14 16:51:00,584.02,584.03,583.85,583.86,199.518,2025-04-14 16:51:59.999,116498.89479,667,109.214,63769.04539,0
25492,2025-04-14 16:52:00,583.85,583.86,583.5,583.51,153.79,2025-04-14 16:52:59.999,89774.47835,709,69.818,40754.75161,0
25493,2025-04-14 16:53:00,583.5,583.78,583.39,583.77,96.323,2025-04-14 16:53:59.999,56206.4211,699,48.383,28233.84224,0
25494,2025-04-14 16:54:00,583.77,584.04,583.63,583.9,151.683,2025-04-14 16:54:59.999,88566.13856,668,125.096,73041.90941,0
25495,2025-04-14 16:55:00,583.9,583.97,583.6,583.89,199.498,2025-04-14 16:55:59.999,116452.67097,644,129.15,75385.65616,0
25496,2025-04-14 16:56:00,583.89,583.9,583.29,583.39,83.64,2025-04-14 16:56:59.999,48799.49623,736,41.387,24142.47735,0
25497,2025-04-14 16:57:00,583.38,583.39,583.3,583.35,47.49,2025-04-14 16:57:59.999,27703.31259,380,12.581,7338.79713,0
25498,2025-04-14 16:58:00,583.34,583.34,583.17,583.18,26.784,2025-04-14 16:58:59.999,15621.25495,480,9.275,5409.45808,0
25499,2025-04-14 16:59:00,583.17,583.3,583.15,583.15,78.328,2025-04-14 16:59:59.999,45682.89033,475,36.021,21007.03911,0
25500,2025-04-14 17:00:00,583.15,584.36,583.14,584.0,828.169,2025-04-14 17:00:59.999,483577.84463,1966,381.348,222642.0578,0
25501,2025-04-14 17:01:00,584.0,584.2,583.99,584.16,99.51,2025-04-14 17:01:59.999,58122.25638,573,77.481,45254.87276,0
25502,2025-04-14 17:02:00,584.16,584.38,584.0,584.03,69.757,2025-04-14 17:02:59.999,40747.30909,716,38.407,22436.18411,0
25503,2025-04-14 17:03:00,584.03,584.03,583.45,583.47,57.452,2025-04-14 17:03:59.999,33529.5698,506,21.601,12606.59703,0
25504,2025-04-14 17:04:00,583.47,583.7,583.44,583.7,46.393,2025-04-14 17:04:59.999,27074.28462,358,43.378,25314.74234,0
25505,2025-04-14 17:05:00,583.69,584.07,583.67,583.68,23.834,2025-04-14 17:05:59.999,13916.70299,535,13.889,8109.73973,0
25506,2025-04-14 17:06:00,583.68,583.7,583.41,583.66,187.44,2025-04-14 17:06:59.999,109386.51728,649,67.09,39144.35568,0
25507,2025-04-14 17:07:00,583.66,583.77,583.43,583.48,40.786,2025-04-14 17:07:59.999,23802.00833,656,27.185,15863.96265,0
25508,2025-04-14 17:08:00,583.47,583.55,583.28,583.45,49.113,2025-04-14 17:08:59.999,28652.1276,487,32.738,19098.83156,0
25509,2025-04-14 17:09:00,583.44,583.47,583.42,583.46,26.671,2025-04-14 17:09:59.999,15561.07461,239,23.279,13582.04368,0
25510,2025-04-14 17:10:00,583.46,583.49,583.33,583.49,51.065,2025-04-14 17:10:59.999,29791.65111,551,21.242,12392.30118,0
25511,2025-04-14 17:11:00,583.48,583.7,583.48,583.7,25.562,2025-04-14 17:11:59.999,14918.26004,443,9.327,5443.33306,0
25512,2025-04-14 17:12:00,583.69,584.0,583.69,583.91,52.999,2025-04-14 17:12:59.999,30945.0201,510,30.231,17651.10732,0
25513,2025-04-14 17:13:00,583.9,584.0,583.78,583.99,31.249,2025-04-14 17:13:59.999,18245.31936,349,24.332,14206.91704,0
25514,2025-04-14 17:14:00,583.99,584.14,583.99,584.14,41.575,2025-04-14 17:14:59.999,24281.88933,253,36.798,21492.04384,0
25515,2025-04-14 17:15:00,584.14,584.17,583.9,583.91,20.538,2025-04-14 17:15:59.999,11994.10623,321,6.949,4058.0579,0
25516,2025-04-14 17:16:00,583.9,583.99,583.74,583.86,83.066,2025-04-14 17:16:59.999,48497.00251,497,69.957,40842.66244,0
25517,2025-04-14 17:17:00,583.86,584.08,583.8,584.01,36.894,2025-04-14 17:17:59.999,21544.02329,324,28.175,16452.38545,0
25518,2025-04-14 17:18:00,584.01,584.4,584.01,584.38,111.98,2025-04-14 17:18:59.999,65419.66956,481,60.696,35452.21543,0
25519,2025-04-14 17:19:00,584.38,584.49,584.33,584.49,70.538,2025-04-14 17:19:59.999,41221.97601,429,18.387,10745.37343,0
25520,2025-04-14 17:20:00,584.49,584.5,584.49,584.49,17.509,2025-04-14 17:20:59.999,10233.8814,197,4.599,2688.1155,0
25521,2025-04-14 17:21:00,584.49,584.84,584.49,584.83,192.27,2025-04-14 17:21:59.999,112415.77076,623,65.483,38289.61924,0
25522,2025-04-14 17:22:00,584.83,585.37,584.83,585.13,199.534,2025-04-14 17:22:59.999,116749.59668,867,113.607,66477.40593,0
25523,2025-04-14 17:23:00,585.13,585.3,585.1,585.15,149.937,2025-04-14 17:23:59.999,87743.96,602,67.136,39289.28575,0
25524,2025-04-14 17:24:00,585.16,585.34,585.03,585.04,172.509,2025-04-14 17:24:59.999,100956.69252,718,50.985,29834.93961,0
25525,2025-04-14 17:25:00,585.04,585.09,584.8,584.8,47.437,2025-04-14 17:25:59.999,27747.9329,476,7.853,4594.19002,0
25526,2025-04-14 17:26:00,584.8,584.99,584.72,584.94,46.14,2025-04-14 17:26:59.999,26986.37393,430,23.16,13546.83835,0
25527,2025-04-14 17:27:00,584.93,585.11,584.83,585.1,80.848,2025-04-14 17:27:59.999,47293.97435,611,31.421,18382.03703,0
25528,2025-04-14 17:28:00,585.09,585.33,585.09,585.29,68.462,2025-04-14 17:28:59.999,40065.45315,521,44.279,25913.18445,0
25529,2025-04-14 17:29:00,585.28,585.39,585.02,585.2,63.542,2025-04-14 17:29:59.999,37185.84745,619,30.892,18079.83888,0
25530,2025-04-14 17:30:00,585.2,585.46,585.18,585.38,90.854,2025-04-14 17:30:59.999,53183.31391,657,28.564,16719.26147,0
25531,2025-04-14 17:31:00,585.38,585.39,584.65,584.65,96.355,2025-04-14 17:31:59.999,56373.15292,657,25.933,15172.12801,0
25532,2025-04-14 17:32:00,584.65,584.7,584.56,584.65,34.006,2025-04-14 17:32:59.999,19881.31996,360,15.093,8823.92902,0
25533,2025-04-14 17:33:00,584.66,584.89,584.65,584.8,45.234,2025-04-14 17:33:59.999,26451.55072,490,34.366,20096.11331,0
25534,2025-04-14 17:34:00,584.79,584.8,584.55,584.64,57.979,2025-04-14 17:34:59.999,33897.31172,454,27.401,16019.32342,0
25535,2025-04-14 17:35:00,584.65,584.7,584.55,584.69,53.14,2025-04-14 17:35:59.999,31066.62687,309,18.814,10998.42063,0
25536,2025-04-14 17:36:00,584.7,584.98,584.69,584.85,29.721,2025-04-14 17:36:59.999,17382.06139,349,22.836,13355.59274,0
25537,2025-04-14 17:37:00,584.86,584.98,584.8,584.97,26.174,2025-04-14 17:37:59.999,15307.7668,381,16.627,9724.28314,0
25538,2025-04-14 17:38:00,584.98,585.3,584.97,585.0,45.734,2025-04-14 17:38:59.999,26760.41532,545,30.805,18024.24159,0
25539,2025-04-14 17:39:00,585.0,585.01,584.84,584.96,44.589,2025-04-14 17:39:59.999,26081.22462,437,26.404,15443.67639,0
25540,2025-04-14 17:40:00,584.96,584.96,584.84,584.84,29.267,2025-04-14 17:40:59.999,17117.19072,388,16.735,9787.51744,0
25541,2025-04-14 17:41:00,584.85,584.85,584.83,584.85,17.522,2025-04-14 17:41:59.999,10247.62153,183,12.482,7300.02989,0
25542,2025-04-14 17:42:00,584.85,585.06,584.85,585.05,93.258,2025-04-14 17:42:59.999,54545.37651,462,76.773,44902.10807,0
25543,2025-04-14 17:43:00,585.06,585.17,585.03,585.03,19.797,2025-04-14 17:43:59.999,11583.2342,291,9.821,5746.29231,0
25544,2025-04-14 17:44:00,585.04,585.04,584.89,585.01,19.506,2025-04-14 17:44:59.999,11410.28903,275,9.91,5797.10372,0
25545,2025-04-14 17:45:00,585.01,585.21,585.01,585.2,30.113,2025-04-14 17:45:59.999,17620.94836,220,27.415,16042.50889,0
25546,2025-04-14 17:46:00,585.21,585.21,584.95,584.96,20.982,2025-04-14 17:46:59.999,12274.78257,348,11.845,6929.2306,0
25547,2025-04-14 17:47:00,584.96,585.05,584.85,584.86,65.335,2025-04-14 17:47:59.999,38218.18855,462,20.638,12072.69553,0
25548,2025-04-14 17:48:00,584.86,584.91,584.61,584.81,176.046,2025-04-14 17:48:59.999,102951.44802,641,114.076,66712.20812,0
25549,2025-04-14 17:49:00,584.82,584.82,584.58,584.59,171.128,2025-04-14 17:49:59.999,100050.35414,380,18.877,11037.6679,0
25550,2025-04-14 17:50:00,584.6,584.98,584.59,584.98,24.945,2025-04-14 17:50:59.999,14586.55375,357,17.708,10354.29332,0
25551,2025-04-14 17:51:00,584.98,585.47,584.98,585.47,55.555,2025-04-14 17:51:59.999,32517.13545,684,26.593,15565.34982,0
25552,2025-04-14 17:52:00,585.47,585.6,585.46,585.55,144.397,2025-04-14 17:52:59.999,84552.27169,495,39.349,23040.84048,0
25553,2025-04-14 17:53:00,585.54,585.65,585.54,585.65,100.199,2025-04-14 17:53:59.999,58677.23513,454,40.52,23729.0176,0
25554,2025-04-14 17:54:00,585.65,585.94,585.64,585.83,65.576,2025-04-14 17:54:59.999,38416.89656,548,47.557,27860.90508,0
25555,2025-04-14 17:55:00,585.82,585.83,585.65,585.69,92.83,2025-04-14 17:55:59.999,54369.86433,329,44.388,25996.90123,0
25556,2025-04-14 17:56:00,585.7,585.7,585.41,585.57,39.119,2025-04-14 17:56:59.999,22906.91059,430,8.721,5106.45582,0
25557,2025-04-14 17:57:00,585.58,585.71,585.57,585.71,36.134,2025-04-14 17:57:59.999,21162.66033,189,27.303,15990.50082,0
25558,2025-04-14 17:58:00,585.71,585.86,585.7,585.85,29.515,2025-04-14 17:58:59.999,17289.71759,262,24.747,14496.72765,0
25559,2025-04-14 17:59:00,585.85,585.86,585.7,585.71,45.94,2025-04-14 17:59:59.999,26912.93211,289,24.315,14244.93837,0
25560,2025-04-14 18:00:00,585.71,585.79,585.6,585.78,49.987,2025-04-14 18:00:59.999,29275.86038,440,22.263,13038.2464,0
25561,2025-04-14 18:01:00,585.78,585.79,585.51,585.59,36.872,2025-04-14 18:01:59.999,21592.51741,394,13.192,7725.08109,0
25562,2025-04-14 18:02:00,585.6,586.0,585.6,585.95,123.419,2025-04-14 18:02:59.999,72312.32247,590,29.128,17064.96655,0
25563,2025-04-14 18:03:00,585.94,586.0,585.85,585.92,113.498,2025-04-14 18:03:59.999,66501.17028,506,67.512,39555.90393,0
25564,2025-04-14 18:04:00,585.91,586.23,585.91,585.99,161.343,2025-04-14 18:04:59.999,94565.1977,666,110.675,64868.17722,0
25565,2025-04-14 18:05:00,585.99,585.99,585.51,585.51,45.675,2025-04-14 18:05:59.999,26753.72867,421,14.534,8513.24091,0
25566,2025-04-14 18:06:00,585.51,586.0,585.51,585.85,50.715,2025-04-14 18:06:59.999,29711.60362,591,21.578,12639.74922,0
25567,2025-04-14 18:07:00,585.86,585.9,585.72,585.89,21.161,2025-04-14 18:07:59.999,12395.27222,359,15.823,9268.39629,0
25568,2025-04-14 18:08:00,585.89,585.9,585.75,585.76,29.443,2025-04-14 18:08:59.999,17249.1639,337,9.653,5655.18427,0
25569,2025-04-14 18:09:00,585.75,585.75,585.58,585.58,33.262,2025-04-14 18:09:59.999,19479.42235,268,5.725,3352.75449,0
25570,2025-04-14 18:10:00,585.59,585.59,585.49,585.49,21.4,2025-04-14 18:10:59.999,12530.37693,199,6.323,3702.39157,0
25571,2025-04-14 18:11:00,585.49,585.6,585.4,585.43,28.54,2025-04-14 18:11:59.999,16711.43053,339,9.864,5775.6636,0
25572,2025-04-14 18:12:00,585.44,585.54,585.44,585.45,33.523,2025-04-14 18:12:59.999,19628.07682,285,7.056,4131.18177,0
25573,2025-04-14 18:13:00,585.45,585.65,585.44,585.65,45.187,2025-04-14 18:13:59.999,26460.90961,333,36.375,21300.68182,0
25574,2025-04-14 18:14:00,585.65,585.65,585.19,585.42,106.723,2025-04-14 18:14:59.999,62476.45925,652,19.392,11351.87848,0
25575,2025-04-14 18:15:00,585.43,585.46,585.12,585.13,57.39,2025-04-14 18:15:59.999,33592.28941,371,8.05,4711.88513,0
25576,2025-04-14 18:16:00,585.12,585.33,585.1,585.33,43.428,2025-04-14 18:16:59.999,25413.22974,334,28.573,16721.14381,0
25577,2025-04-14 18:17:00,585.33,585.59,585.32,585.5,46.654,2025-04-14 18:17:59.999,27315.86593,420,37.935,22210.69534,0
25578,2025-04-14 18:18:00,585.49,585.53,585.26,585.26,34.835,2025-04-14 18:18:59.999,20391.63257,310,10.271,6012.87665,0
25579,2025-04-14 18:19:00,585.27,585.46,585.2,585.36,41.841,2025-04-14 18:19:59.999,24489.94303,457,17.98,10524.51892,0
25580,2025-04-14 18:20:00,585.35,585.75,585.35,585.74,22.34,2025-04-14 18:20:59.999,13080.1716,239,15.874,9294.17128,0
25581,2025-04-14 18:21:00,585.74,585.88,585.61,585.61,26.752,2025-04-14 18:21:59.999,15671.42396,370,12.619,7392.26821,0
25582,2025-04-14 18:22:00,585.61,585.65,585.5,585.64,24.866,2025-04-14 18:22:59.999,14560.61721,304,11.6,6792.53683,0
25583,2025-04-14 18:23:00,585.64,585.88,585.64,585.75,14.642,2025-04-14 18:23:59.999,8576.7417,194,8.721,5108.30204,0
25584,2025-04-14 18:24:00,585.74,585.98,585.74,585.86,102.495,2025-04-14 18:24:59.999,60047.94846,313,62.085,36372.08179,0
25585,2025-04-14 18:25:00,585.87,586.09,585.87,585.96,48.552,2025-04-14 18:25:59.999,28454.13381,264,10.644,6237.33276,0
25586,2025-04-14 18:26:00,585.97,586.02,585.96,585.98,10.074,2025-04-14 18:26:59.999,5903.35901,146,4.565,2675.09858,0
25587,2025-04-14 18:27:00,585.98,586.11,585.9,585.9,40.878,2025-04-14 18:27:59.999,23956.60266,269,30.202,17700.2693,0
25588,2025-04-14 18:28:00,585.91,585.92,585.9,585.92,8.762,2025-04-14 18:28:59.999,5133.74322,113,3.496,2048.36487,0
25589,2025-04-14 18:29:00,585.91,585.92,585.85,585.9,12.313,2025-04-14 18:29:59.999,7213.84205,154,8.416,4930.69747,0
25590,2025-04-14 18:30:00,585.9,585.91,585.64,585.8,123.25,2025-04-14 18:30:59.999,72195.54793,609,64.008,37489.17991,0
25591,2025-04-14 18:31:00,585.8,586.03,585.8,586.02,34.965,2025-04-14 18:31:59.999,20488.90705,269,30.145,17664.44196,0
25592,2025-04-14 18:32:00,586.03,586.36,586.02,586.35,213.621,2025-04-14 18:32:59.999,125233.03543,373,100.128,58691.81272,0
25593,2025-04-14 18:33:00,586.35,586.36,586.22,586.36,107.247,2025-04-14 18:33:59.999,62878.47117,256,78.317,45915.48874,0
25594,2025-04-14 18:34:00,586.36,586.64,586.35,586.63,259.213,2025-04-14 18:34:59.999,152037.04918,490,209.921,123125.39664,0
25595,2025-04-14 18:35:00,586.64,586.64,586.24,586.48,165.492,2025-04-14 18:35:59.999,97053.06317,616,55.87,32758.29486,0
25596,2025-04-14 18:36:00,586.49,586.57,586.28,586.28,34.138,2025-04-14 18:36:59.999,20021.7232,290,25.381,14885.973,0
25597,2025-04-14 18:37:00,586.27,586.44,586.25,586.38,37.761,2025-04-14 18:37:59.999,22143.01319,332,9.037,5298.80838,0
25598,2025-04-14 18:38:00,586.39,586.48,586.3,586.35,36.104,2025-04-14 18:38:59.999,21172.91055,285,26.774,15701.69894,0
25599,2025-04-14 18:39:00,586.36,586.48,586.36,586.47,38.661,2025-04-14 18:39:59.999,22672.11489,218,35.286,20693.0738,0
25600,2025-04-14 18:40:00,586.47,586.5,586.41,586.41,26.507,2025-04-14 18:40:59.999,15545.66446,200,17.862,10475.56832,0
25601,2025-04-14 18:41:00,586.42,586.66,586.37,586.52,202.577,2025-04-14 18:41:59.999,118821.39536,540,128.473,75351.64972,0
25602,2025-04-14 18:42:00,586.52,586.53,586.23,586.23,41.985,2025-04-14 18:42:59.999,24616.39025,406,16.608,9736.99588,0
25603,2025-04-14 18:43:00,586.24,586.41,586.23,586.4,24.297,2025-04-14 18:43:59.999,14246.80056,263,18.141,10636.92911,0
25604,2025-04-14 18:44:00,586.41,586.49,586.33,586.38,29.368,2025-04-14 18:44:59.999,17222.26322,302,25.503,14955.64085,0
25605,2025-04-14 18:45:00,586.38,586.39,586.2,586.2,11.636,2025-04-14 18:45:59.999,6822.09267,203,4.384,2570.26394,0
25606,2025-04-14 18:46:00,586.21,586.3,586.0,586.0,29.249,2025-04-14 18:46:59.999,17146.82212,390,13.47,7896.9843,0
25607,2025-04-14 18:47:00,586.0,586.0,585.64,585.65,33.539,2025-04-14 18:47:59.999,19650.57405,343,10.694,6265.97143,0
25608,2025-04-14 18:48:00,585.64,585.89,585.4,585.88,74.19,2025-04-14 18:48:59.999,43440.21729,619,46.137,27014.29128,0
25609,2025-04-14 18:49:00,585.89,586.2,585.89,586.19,41.582,2025-04-14 18:49:59.999,24367.84011,293,35.571,20845.39,0
25610,2025-04-14 18:50:00,586.19,586.2,585.91,586.01,33.083,2025-04-14 18:50:59.999,19387.93577,329,16.072,9418.28175,0
25611,2025-04-14 18:51:00,586.0,586.1,585.81,585.91,14.969,2025-04-14 18:51:59.999,8771.43398,452,4.632,2713.94735,0
25612,2025-04-14 18:52:00,585.92,585.92,585.75,585.9,36.026,2025-04-14 18:52:59.999,21105.63017,516,23.186,13583.51477,0
25613,2025-04-14 18:53:00,585.89,585.95,585.89,585.95,13.985,2025-04-14 18:53:59.999,8194.34113,186,5.055,2961.91688,0
25614,2025-04-14 18:54:00,585.94,586.09,585.94,586.08,28.688,2025-04-14 18:54:59.999,16813.11443,245,25.191,14763.67654,0
25615,2025-04-14 18:55:00,586.09,586.17,586.0,586.17,33.481,2025-04-14 18:55:59.999,19622.53039,305,23.252,13627.86887,0
25616,2025-04-14 18:56:00,586.17,586.37,586.17,586.27,33.19,2025-04-14 18:56:59.999,19459.61525,325,9.223,5407.21294,0
25617,2025-04-14 18:57:00,586.27,586.36,586.26,586.31,46.619,2025-04-14 18:57:59.999,27333.69497,215,37.506,21990.37555,0
25618,2025-04-14 18:58:00,586.32,586.66,586.31,586.53,193.175,2025-04-14 18:58:59.999,113304.06228,604,130.354,76453.41438,0
25619,2025-04-14 18:59:00,586.53,587.36,586.53,587.33,570.118,2025-04-14 18:59:59.999,334678.49953,1085,306.513,179927.15296,0
25620,2025-04-14 19:00:00,587.34,587.57,587.22,587.57,161.152,2025-04-14 19:00:59.999,94656.97162,970,97.743,57414.99361,0
25621,2025-04-14 19:01:00,587.56,587.57,587.34,587.38,249.753,2025-04-14 19:01:59.999,146708.80771,451,98.031,57580.27544,0
25622,2025-04-14 19:02:00,587.38,587.5,587.38,587.47,56.249,2025-04-14 19:02:59.999,33044.59235,320,22.087,12975.55122,0
25623,2025-04-14 19:03:00,587.47,587.57,587.36,587.53,124.257,2025-04-14 19:03:59.999,72998.80925,460,66.915,39310.07398,0
25624,2025-04-14 19:04:00,587.53,587.54,587.22,587.38,52.41,2025-04-14 19:04:59.999,30784.41023,560,11.562,6790.95746,0
25625,2025-04-14 19:05:00,587.39,587.5,587.36,587.48,38.678,2025-04-14 19:05:59.999,22720.38488,416,17.668,10378.48765,0
25626,2025-04-14 19:06:00,587.47,587.5,587.4,587.4,21.308,2025-04-14 19:06:59.999,12517.95833,234,15.487,9098.33348,0
25627,2025-04-14 19:07:00,587.41,587.5,587.4,587.49,61.006,2025-04-14 19:07:59.999,35838.72244,296,48.334,28394.75485,0
25628,2025-04-14 19:08:00,587.5,587.59,587.42,587.58,110.2,2025-04-14 19:08:59.999,64749.23425,410,7.589,4458.49441,0
25629,2025-04-14 19:09:00,587.58,587.59,587.42,587.49,24.862,2025-04-14 19:09:59.999,14606.87048,265,13.025,7652.25153,0
25630,2025-04-14 19:10:00,587.49,587.57,587.34,587.4,36.891,2025-04-14 19:10:59.999,21672.39016,321,12.444,7310.40127,0
25631,2025-04-14 19:11:00,587.4,587.41,587.37,587.37,17.579,2025-04-14 19:11:59.999,10325.8745,203,8.838,5191.45041,0
25632,2025-04-14 19:12:00,587.37,587.46,587.32,587.46,72.924,2025-04-14 19:12:59.999,42832.97758,278,24.398,14330.52397,0
25633,2025-04-14 19:13:00,587.45,587.68,587.45,587.5,38.695,2025-04-14 19:13:59.999,22737.49199,456,21.813,12817.29583,0
25634,2025-04-14 19:14:00,587.51,587.51,587.38,587.38,63.031,2025-04-14 19:14:59.999,37024.36925,246,27.036,15881.16402,0
25635,2025-04-14 19:15:00,587.38,587.6,587.38,587.59,44.198,2025-04-14 19:15:59.999,25964.68959,319,33.106,19449.18822,0
25636,2025-04-14 19:16:00,587.59,587.67,587.56,587.6,58.675,2025-04-14 19:16:59.999,34476.99418,295,15.276,8975.97598,0
25637,2025-04-14 19:17:00,587.59,587.63,587.4,587.41,46.14,2025-04-14 19:17:59.999,27107.68953,357,7.098,4170.29257,0
25638,2025-04-14 19:18:00,587.4,587.41,587.3,587.39,32.471,2025-04-14 19:18:59.999,19071.79459,310,22.864,13429.11093,0
25639,2025-04-14 19:19:00,587.4,587.53,587.39,587.49,33.95,2025-04-14 19:19:59.999,19945.67424,208,20.91,12284.63251,0
25640,2025-04-14 19:20:00,587.5,587.5,587.41,587.42,23.445,2025-04-14 19:20:59.999,13772.3382,178,15.349,9016.46422,0
25641,2025-04-14 19:21:00,587.41,587.6,587.41,587.57,43.9,2025-04-14 19:21:59.999,25791.50844,322,33.423,19635.56867,0
25642,2025-04-14 19:22:00,587.57,587.58,587.44,587.45,24.235,2025-04-14 19:22:59.999,14238.64658,202,7.771,4565.62497,0
25643,2025-04-14 19:23:00,587.45,587.45,587.4,587.4,19.143,2025-04-14 19:23:59.999,11244.9233,159,6.166,3622.0718,0
25644,2025-04-14 19:24:00,587.4,587.5,587.4,587.49,44.843,2025-04-14 19:24:59.999,26344.11834,297,29.304,17215.32068,0
25645,2025-04-14 19:25:00,587.5,587.6,587.49,587.6,36.698,2025-04-14 19:25:59.999,21562.18325,222,25.945,15244.00342,0
25646,2025-04-14 19:26:00,587.59,587.6,587.52,587.54,43.598,2025-04-14 19:26:59.999,25616.64858,213,27.109,15928.27877,0
25647,2025-04-14 19:27:00,587.53,587.64,587.53,587.57,56.615,2025-04-14 19:27:59.999,33267.34981,254,14.798,8695.04892,0
25648,2025-04-14 19:28:00,587.57,587.67,587.53,587.66,28.396,2025-04-14 19:28:59.999,16685.10391,216,14.332,8421.64737,0
25649,2025-04-14 19:29:00,587.67,587.77,587.64,587.71,87.628,2025-04-14 19:29:59.999,51499.45229,325,15.716,9236.33135,0
25650,2025-04-14 19:30:00,587.71,587.81,587.7,587.76,133.451,2025-04-14 19:30:59.999,78434.93276,493,66.628,39159.39132,0
25651,2025-04-14 19:31:00,587.75,587.81,587.62,587.62,30.773,2025-04-14 19:31:59.999,18085.87665,325,13.36,7851.80625,0
25652,2025-04-14 19:32:00,587.63,587.63,587.31,587.52,45.99,2025-04-14 19:32:59.999,27016.04757,540,22.321,13111.55798,0
25653,2025-04-14 19:33:00,587.53,587.72,587.52,587.71,19.152,2025-04-14 19:33:59.999,11254.61925,249,16.522,9708.98542,0
25654,2025-04-14 19:34:00,587.72,587.8,587.5,587.56,118.103,2025-04-14 19:34:59.999,69410.87345,646,25.993,15274.5665,0
25655,2025-04-14 19:35:00,587.56,587.56,587.31,587.44,25.642,2025-04-14 19:35:59.999,15063.76552,299,8.803,5171.31915,0
25656,2025-04-14 19:36:00,587.44,587.68,587.4,587.61,36.619,2025-04-14 19:36:59.999,21516.3143,270,22.852,13426.88899,0
25657,2025-04-14 19:37:00,587.61,587.67,587.61,587.66,27.949,2025-04-14 19:37:59.999,16423.44816,183,23.214,13641.11094,0
25658,2025-04-14 19:38:00,587.67,587.77,587.66,587.76,21.056,2025-04-14 19:38:59.999,12375.22947,189,14.326,8419.79707,0
25659,2025-04-14 19:39:00,587.77,587.79,587.6,587.76,47.9,2025-04-14 19:39:59.999,28150.33622,353,25.654,15076.56453,0
25660,2025-04-14 19:40:00,587.76,587.88,587.76,587.86,93.607,2025-04-14 19:40:59.999,55027.23212,334,55.862,32838.46951,0
25661,2025-04-14 19:41:00,587.86,587.87,587.7,587.71,35.583,2025-04-14 19:41:59.999,20914.49483,187,18.495,10870.30972,0
25662,2025-04-14 19:42:00,587.7,587.77,587.7,587.77,29.25,2025-04-14 19:42:59.999,17191.35426,166,25.077,14738.83775,0
25663,2025-04-14 19:43:00,587.76,587.77,587.5,587.59,49.664,2025-04-14 19:43:59.999,29185.59685,405,22.744,13365.27567,0
25664,2025-04-14 19:44:00,587.58,587.59,587.49,587.49,14.049,2025-04-14 19:44:59.999,8253.97235,152,8.038,4722.47552,0
25665,2025-04-14 19:45:00,587.5,587.53,587.47,587.47,38.631,2025-04-14 19:45:59.999,22695.76779,242,6.428,3776.50747,0
25666,2025-04-14 19:46:00,587.47,587.5,587.38,587.49,64.806,2025-04-14 19:46:59.999,38068.21383,270,43.445,25520.38688,0
25667,2025-04-14 19:47:00,587.5,587.5,587.34,587.34,27.921,2025-04-14 19:47:59.999,16401.91008,237,13.779,8094.15113,0
25668,2025-04-14 19:48:00,587.35,587.44,587.35,587.39,77.336,2025-04-14 19:48:59.999,45427.39437,281,20.657,12133.38019,0
25669,2025-04-14 19:49:00,587.39,587.4,587.32,587.33,8.959,2025-04-14 19:49:59.999,5262.0636,158,4.748,2788.73986,0
25670,2025-04-14 19:50:00,587.32,587.38,587.19,587.23,80.991,2025-04-14 19:50:59.999,47562.70636,462,31.557,18531.40297,0
25671,2025-04-14 19:51:00,587.22,587.6,586.65,587.6,399.892,2025-04-14 19:51:59.999,234712.35727,1122,136.136,79909.47122,0
25672,2025-04-14 19:52:00,587.6,587.6,587.59,587.59,18.495,2025-04-14 19:52:59.999,10867.63569,150,15.864,9321.6864,0
25673,2025-04-14 19:53:00,587.6,587.6,587.4,587.4,29.789,2025-04-14 19:53:59.999,17502.16529,357,17.181,10094.51827,0
25674,2025-04-14 19:54:00,587.41,587.55,587.38,587.38,48.943,2025-04-14 19:54:59.999,28752.07661,331,9.233,5424.03408,0
25675,2025-04-14 19:55:00,587.38,587.38,587.11,587.11,33.377,2025-04-14 19:55:59.999,19599.79203,323,4.456,2616.66735,0
25676,2025-04-14 19:56:00,587.1,587.2,587.1,587.2,50.185,2025-04-14 19:56:59.999,29466.43166,233,36.918,21676.69681,0
25677,2025-04-14 19:57:00,587.2,587.2,587.19,587.2,26.133,2025-04-14 19:57:59.999,15345.14916,144,11.289,6628.9008,0
25678,2025-04-14 19:58:00,587.2,587.47,587.19,587.4,28.686,2025-04-14 19:58:59.999,16849.09857,267,18.157,10663.82954,0
25679,2025-04-14 19:59:00,587.41,587.5,587.24,587.25,106.44,2025-04-14 19:59:59.999,62519.85107,435,26.946,15828.58702,0
25680,2025-04-14 20:00:00,587.25,587.34,587.22,587.23,51.987,2025-04-14 20:00:59.999,30528.77784,445,44.323,26028.09751,0
25681,2025-04-14 20:01:00,587.22,587.36,587.12,587.13,65.001,2025-04-14 20:01:59.999,38174.29505,460,9.279,5449.16476,0
25682,2025-04-14 20:02:00,587.12,587.17,587.05,587.16,34.148,2025-04-14 20:02:59.999,20047.88021,225,22.126,12990.00175,0
25683,2025-04-14 20:03:00,587.17,587.41,587.16,587.41,30.034,2025-04-14 20:03:59.999,17639.58631,291,25.008,14687.895,0
25684,2025-04-14 20:04:00,587.41,587.41,587.22,587.23,16.65,2025-04-14 20:04:59.999,9779.09064,213,4.398,2583.27519,0
25685,2025-04-14 20:05:00,587.22,587.22,587.05,587.05,51.449,2025-04-14 20:05:59.999,30204.77798,227,21.529,12639.15175,0
25686,2025-04-14 20:06:00,587.06,587.1,586.88,586.99,100.803,2025-04-14 20:06:59.999,59170.97062,445,47.025,27602.68286,0
25687,2025-04-14 20:07:00,586.98,587.08,586.87,587.08,75.727,2025-04-14 20:07:59.999,44449.62912,419,51.002,29937.42204,0
25688,2025-04-14 20:08:00,587.07,587.08,587.06,587.07,42.8,2025-04-14 20:08:59.999,25126.56508,136,17.836,10471.00138,0
25689,2025-04-14 20:09:00,587.07,587.08,587.06,587.07,86.952,2025-04-14 20:09:59.999,51046.94329,154,71.784,42142.35765,0
25690,2025-04-14 20:10:00,587.08,587.1,587.07,587.09,33.234,2025-04-14 20:10:59.999,19510.80158,129,6.755,3965.73377,0
25691,2025-04-14 20:11:00,587.1,587.2,587.07,587.2,55.803,2025-04-14 20:11:59.999,32761.76755,211,20.314,11926.54034,0
25692,2025-04-14 20:12:00,587.19,587.26,587.19,587.2,14.251,2025-04-14 20:12:59.999,8368.36846,137,6.72,3945.99204,0
25693,2025-04-14 20:13:00,587.2,587.2,587.13,587.13,21.209,2025-04-14 20:13:59.999,12453.70217,123,5.38,3159.0985,0
25694,2025-04-14 20:14:00,587.14,587.18,587.13,587.16,34.77,2025-04-14 20:14:59.999,20414.93881,156,19.397,11388.86323,0
25695,2025-04-14 20:15:00,587.15,587.17,587.13,587.16,16.498,2025-04-14 20:15:59.999,9686.7318,146,11.087,6509.68227,0
25696,2025-04-14 20:16:00,587.17,587.17,587.11,587.12,21.763,2025-04-14 20:16:59.999,12778.1335,136,3.651,2143.68292,0
25697,2025-04-14 20:17:00,587.11,587.11,586.99,587.0,61.516,2025-04-14 20:17:59.999,36110.64732,234,45.535,26729.42629,0
25698,2025-04-14 20:18:00,586.99,587.13,586.98,587.12,36.803,2025-04-14 20:18:59.999,21603.94539,266,22.997,13499.89956,0
25699,2025-04-14 20:19:00,587.13,587.13,587.0,587.09,29.203,2025-04-14 20:19:59.999,17143.82824,150,19.116,11221.93017,0
25700,2025-04-14 20:20:00,587.09,587.1,587.0,587.0,11.584,2025-04-14 20:20:59.999,6800.60582,95,3.894,2285.96949,0
25701,2025-04-14 20:21:00,587.0,587.01,587.0,587.0,27.948,2025-04-14 20:21:59.999,16405.65699,97,18.099,10624.29399,0
25702,2025-04-14 20:22:00,587.01,587.01,586.97,586.97,8.073,2025-04-14 20:22:59.999,4738.70121,83,1.815,1065.37428,0
25703,2025-04-14 20:23:00,586.98,586.98,586.93,586.94,30.076,2025-04-14 20:23:59.999,17653.46838,120,11.923,6998.41486,0
25704,2025-04-14 20:24:00,586.94,586.98,586.91,586.95,59.833,2025-04-14 20:24:59.999,35118.76542,256,19.977,11725.46034,0
25705,2025-04-14 20:25:00,586.95,587.09,586.95,587.01,52.385,2025-04-14 20:25:59.999,30749.9088,231,42.934,25201.5965,0
25706,2025-04-14 20:26:00,587.01,587.01,586.9,586.9,79.627,2025-04-14 20:26:59.999,46735.41396,354,19.534,11464.77696,0
25707,2025-04-14 20:27:00,586.91,587.0,585.63,586.28,932.334,2025-04-14 20:27:59.999,546757.93917,2411,302.528,177367.4102,0
25708,2025-04-14 20:28:00,586.28,586.31,586.2,586.23,54.064,2025-04-14 20:28:59.999,31694.48877,300,41.78,24493.23015,0
25709,2025-04-14 20:29:00,586.22,586.36,586.2,586.35,29.339,2025-04-14 20:29:59.999,17200.01167,326,11.622,6813.32097,0
25710,2025-04-14 20:30:00,586.35,586.57,586.34,586.56,34.479,2025-04-14 20:30:59.999,20220.77687,378,29.677,17404.82254,0
25711,2025-04-14 20:31:00,586.57,586.62,586.52,586.54,14.613,2025-04-14 20:31:59.999,8571.67662,251,5.464,3205.09796,0
25712,2025-04-14 20:32:00,586.54,586.54,586.34,586.37,36.156,2025-04-14 20:32:59.999,21203.10348,340,10.514,6165.89605,0
25713,2025-04-14 20:33:00,586.38,586.42,586.25,586.26,36.639,2025-04-14 20:33:59.999,21484.01682,273,9.705,5690.98616,0
25714,2025-04-14 20:34:00,586.26,586.61,586.26,586.6,22.599,2025-04-14 20:34:59.999,13252.4971,317,7.946,4659.86906,0
25715,2025-04-14 20:35:00,586.59,586.8,586.53,586.53,37.174,2025-04-14 20:35:59.999,21809.67911,357,16.446,9647.79174,0
25716,2025-04-14 20:36:00,586.54,586.54,586.42,586.5,16.785,2025-04-14 20:36:59.999,9844.17378,213,4.955,2905.93585,0
25717,2025-04-14 20:37:00,586.51,586.66,586.45,586.51,17.052,2025-04-14 20:37:59.999,10001.51568,339,9.836,5769.01868,0
25718,2025-04-14 20:38:00,586.5,586.51,586.01,586.18,118.551,2025-04-14 20:38:59.999,69485.8121,489,67.5,39561.98982,0
25719,2025-04-14 20:39:00,586.18,586.26,586.18,586.26,22.872,2025-04-14 20:39:59.999,13408.15038,140,10.635,6234.71973,0
25720,2025-04-14 20:40:00,586.25,586.36,586.1,586.32,81.13,2025-04-14 20:40:59.999,47561.17788,363,66.108,38754.97286,0
25721,2025-04-14 20:41:00,586.31,586.32,586.2,586.28,25.705,2025-04-14 20:41:59.999,15070.03405,271,9.163,5371.9046,0
25722,2025-04-14 20:42:00,586.28,586.29,586.25,586.25,15.185,2025-04-14 20:42:59.999,8902.72364,140,8.857,5192.7558,0
25723,2025-04-14 20:43:00,586.26,586.26,586.2,586.24,15.56,2025-04-14 20:43:59.999,9122.01869,132,4.688,2748.34507,0
25724,2025-04-14 20:44:00,586.24,586.25,586.2,586.24,10.79,2025-04-14 20:44:59.999,6325.50488,136,4.228,2478.62478,0
25725,2025-04-14 20:45:00,586.24,586.46,586.22,586.46,52.868,2025-04-14 20:45:59.999,30994.78247,226,13.863,8128.83686,0
25726,2025-04-14 20:46:00,586.45,586.54,586.45,586.54,15.081,2025-04-14 20:46:59.999,8844.79193,156,8.328,4884.1707,0
25727,2025-04-14 20:47:00,586.55,586.64,586.45,586.46,22.452,2025-04-14 20:47:59.999,13168.79996,280,7.519,4410.08429,0
25728,2025-04-14 20:48:00,586.45,586.58,586.45,586.58,39.357,2025-04-14 20:48:59.999,23084.50503,162,27.011,15843.19279,0
25729,2025-04-14 20:49:00,586.58,586.99,586.57,586.99,67.679,2025-04-14 20:49:59.999,39718.78757,255,58.296,34212.37844,0
25730,2025-04-14 20:50:00,587.0,587.0,586.99,586.99,24.386,2025-04-14 20:50:59.999,14314.50287,128,16.473,9669.651,0
25731,2025-04-14 20:51:00,587.0,587.0,586.99,586.99,29.895,2025-04-14 20:51:59.999,17548.32213,109,25.608,15031.896,0
25732,2025-04-14 20:52:00,587.0,587.0,586.83,586.84,53.451,2025-04-14 20:52:59.999,31369.12514,245,9.659,5668.6542,0
25733,2025-04-14 20:53:00,586.84,586.95,586.83,586.95,23.96,2025-04-14 20:53:59.999,14061.84313,148,22.307,13091.70192,0
25734,2025-04-14 20:54:00,586.95,586.95,586.94,586.94,10.476,2025-04-14 20:54:59.999,6148.85278,75,6.934,4069.9113,0
25735,2025-04-14 20:55:00,586.95,586.99,586.94,586.96,19.787,2025-04-14 20:55:59.999,11614.13938,115,17.073,10021.09879,0
25736,2025-04-14 20:56:00,586.96,586.96,586.95,586.96,37.682,2025-04-14 20:56:59.999,22117.69044,101,24.054,14118.73584,0
25737,2025-04-14 20:57:00,586.96,586.96,586.95,586.95,9.489,2025-04-14 20:57:59.999,5569.62291,58,5.436,3190.71456,0
25738,2025-04-14 20:58:00,586.96,587.06,586.95,587.05,42.298,2025-04-14 20:58:59.999,24827.92103,175,21.459,12596.39312,0
25739,2025-04-14 20:59:00,587.05,587.06,586.8,586.82,32.12,2025-04-14 20:59:59.999,18851.31524,284,10.63,6238.0926,0
25740,2025-04-14 21:00:00,586.82,586.82,586.68,586.7,33.308,2025-04-14 21:00:59.999,19542.52732,322,17.277,10136.63958,0
25741,2025-04-14 21:01:00,586.7,586.7,586.63,586.64,20.299,2025-04-14 21:01:59.999,11908.15114,123,7.244,4249.66252,0
25742,2025-04-14 21:02:00,586.63,586.63,586.51,586.51,87.006,2025-04-14 21:02:59.999,51032.73767,207,19.093,11198.85477,0
25743,2025-04-14 21:03:00,586.51,586.52,586.5,586.52,29.068,2025-04-14 21:03:59.999,17048.68906,86,27.242,15977.73797,0
25744,2025-04-14 21:04:00,586.51,586.52,586.2,586.24,75.05,2025-04-14 21:04:59.999,44008.6099,274,45.225,26518.91546,0
25745,2025-04-14 21:05:00,586.25,586.25,586.15,586.16,12.087,2025-04-14 21:05:59.999,7085.57971,128,4.552,2668.52828,0
25746,2025-04-14 21:06:00,586.15,586.16,586.0,586.11,78.558,2025-04-14 21:06:59.999,46039.73047,256,61.843,36243.01152,0
25747,2025-04-14 21:07:00,586.11,586.12,586.11,586.12,4.265,2025-04-14 21:07:59.999,2499.78411,72,2.496,1462.95552,0
25748,2025-04-14 21:08:00,586.11,586.12,586.11,586.12,10.132,2025-04-14 21:08:59.999,5938.53053,71,6.401,3751.75412,0
25749,2025-04-14 21:09:00,586.12,586.12,585.79,585.86,88.996,2025-04-14 21:09:59.999,52146.36125,350,43.689,25595.66003,0
25750,2025-04-14 21:10:00,585.87,585.87,585.86,585.86,45.446,2025-04-14 21:10:59.999,26625.39152,83,39.796,23315.28252,0
25751,2025-04-14 21:11:00,585.87,585.95,585.78,585.94,100.026,2025-04-14 21:11:59.999,58598.20674,343,76.116,44590.49055,0
25752,2025-04-14 21:12:00,585.95,585.95,585.94,585.94,19.351,2025-04-14 21:12:59.999,11338.67493,84,14.999,8788.66405,0
25753,2025-04-14 21:13:00,585.95,586.15,585.94,586.14,100.524,2025-04-14 21:13:59.999,58915.06773,282,99.027,58037.69155,0
25754,2025-04-14 21:14:00,586.15,586.99,586.15,586.99,408.132,2025-04-14 21:14:59.999,239449.17337,1542,287.145,168453.59641,0
25755,2025-04-14 21:15:00,586.99,587.06,586.63,586.64,55.798,2025-04-14 21:15:59.999,32749.8173,303,16.863,9897.6271,0
25756,2025-04-14 21:16:00,586.64,586.9,586.57,586.72,71.829,2025-04-14 21:16:59.999,42137.00621,412,64.466,37816.75313,0
25757,2025-04-14 21:17:00,586.72,586.72,586.48,586.55,24.864,2025-04-14 21:17:59.999,14584.26493,273,8.754,5134.76324,0
25758,2025-04-14 21:18:00,586.56,586.64,586.55,586.63,20.681,2025-04-14 21:18:59.999,12131.23089,138,17.293,10143.89247,0
25759,2025-04-14 21:19:00,586.64,586.77,586.64,586.66,11.766,2025-04-14 21:19:59.999,6903.22763,212,5.926,3476.65759,0
25760,2025-04-14 21:20:00,586.65,586.66,586.5,586.51,76.192,2025-04-14 21:20:59.999,44692.38605,207,24.582,14418.26386,0
25761,2025-04-14 21:21:00,586.5,586.51,586.39,586.4,23.358,2025-04-14 21:21:59.999,13697.20371,150,10.207,5985.38769,0
25762,2025-04-14 21:22:00,586.39,586.4,586.35,586.35,14.045,2025-04-14 21:22:59.999,8235.55809,104,3.26,1911.56672,0
25763,2025-04-14 21:23:00,586.36,586.36,586.2,586.21,14.624,2025-04-14 21:23:59.999,8573.51237,144,3.136,1838.46363,0
25764,2025-04-14 21:24:00,586.21,586.21,585.97,586.08,66.646,2025-04-14 21:24:59.999,39057.3283,336,45.06,26405.73934,0
25765,2025-04-14 21:25:00,586.08,586.08,585.9,585.91,50.181,2025-04-14 21:25:59.999,29403.34416,144,10.134,5937.61194,0
25766,2025-04-14 21:26:00,585.9,585.91,585.9,585.91,32.127,2025-04-14 21:26:59.999,18823.42365,85,21.435,12558.98085,0
25767,2025-04-14 21:27:00,585.91,586.29,585.9,586.29,31.206,2025-04-14 21:27:59.999,18291.8799,267,17.884,10481.52763,0
25768,2025-04-14 21:28:00,586.29,586.33,586.29,586.31,28.234,2025-04-14 21:28:59.999,16554.09877,116,19.892,11663.02699,0
25769,2025-04-14 21:29:00,586.31,586.48,586.3,586.48,37.335,2025-04-14 21:29:59.999,21891.16892,168,33.34,19548.87588,0
25770,2025-04-14 21:30:00,586.48,586.48,586.47,586.48,11.449,2025-04-14 21:30:59.999,6714.58249,137,8.746,5129.35408,0
25771,2025-04-14 21:31:00,586.48,586.59,586.45,586.56,74.785,2025-04-14 21:31:59.999,43862.34542,168,70.043,41081.26074,0
25772,2025-04-14 21:32:00,586.56,586.56,586.17,586.18,41.744,2025-04-14 21:32:59.999,24474.4153,187,20.028,11741.41311,0
25773,2025-04-14 21:33:00,586.18,586.22,586.17,586.18,59.042,2025-04-14 21:33:59.999,34609.64454,136,19.499,11430.04179,0
25774,2025-04-14 21:34:00,586.18,586.39,586.18,586.38,21.557,2025-04-14 21:34:59.999,12638.95778,248,19.122,11211.35413,0
25775,2025-04-14 21:35:00,586.39,586.52,586.38,586.51,33.045,2025-04-14 21:35:59.999,19379.55226,263,29.421,17254.18098,0
25776,2025-04-14 21:36:00,586.52,586.54,586.48,586.48,108.843,2025-04-14 21:36:59.999,63839.99602,154,19.8,11613.14008,0
25777,2025-04-14 21:37:00,586.46,586.46,584.9,585.39,504.749,2025-04-14 21:37:59.999,295438.20953,1455,168.385,98562.40643,0
25778,2025-04-14 21:38:00,585.39,585.39,584.9,585.09,155.051,2025-04-14 21:38:59.999,90714.69134,583,95.694,55987.55993,0
25779,2025-04-14 21:39:00,585.09,585.39,585.03,585.39,24.633,2025-04-14 21:39:59.999,14414.77031,250,16.87,9871.4634,0
25780,2025-04-14 21:40:00,585.39,585.47,585.26,585.27,25.969,2025-04-14 21:40:59.999,15201.62233,289,12.594,7372.18359,0
25781,2025-04-14 21:41:00,585.26,585.26,585.18,585.24,33.249,2025-04-14 21:41:59.999,19457.73509,193,17.063,9985.35811,0
25782,2025-04-14 21:42:00,585.25,585.38,585.24,585.38,22.837,2025-04-14 21:42:59.999,13366.22574,143,9.952,5824.70544,0
25783,2025-04-14 21:43:00,585.37,585.54,585.32,585.49,66.828,2025-04-14 21:43:59.999,39124.72001,302,35.857,20991.98973,0
25784,2025-04-14 21:44:00,585.5,585.5,585.49,585.5,15.944,2025-04-14 21:44:59.999,9335.1385,92,8.594,5031.787,0
25785,2025-04-14 21:45:00,585.5,585.59,585.49,585.55,24.919,2025-04-14 21:45:59.999,14591.51395,161,18.891,11061.73638,0
25786,2025-04-14 21:46:00,585.56,585.56,585.42,585.42,17.432,2025-04-14 21:46:59.999,10206.55184,151,5.281,3091.89897,0
25787,2025-04-14 21:47:00,585.43,585.56,585.42,585.55,21.189,2025-04-14 21:47:59.999,12406.15914,278,15.474,9059.92167,0
25788,2025-04-14 21:48:00,585.56,585.8,585.55,585.78,37.119,2025-04-14 21:48:59.999,21741.50119,158,32.918,19281.07192,0
25789,2025-04-14 21:49:00,585.78,585.97,585.77,585.96,9.836,2025-04-14 21:49:59.999,5762.59643,131,6.802,3985.12467,0
25790,2025-04-14 21:50:00,585.97,586.07,585.96,586.07,14.556,2025-04-14 21:50:59.999,8530.24756,97,12.366,7246.83645,0
25791,2025-04-14 21:51:00,586.07,586.13,586.04,586.05,43.81,2025-04-14 21:51:59.999,25676.30484,198,29.893,17520.0258,0
25792,2025-04-14 21:52:00,586.04,586.05,586.04,586.05,9.109,2025-04-14 21:52:59.999,5338.28504,98,4.668,2735.6814,0
25793,2025-04-14 21:53:00,586.05,586.22,586.04,586.22,30.498,2025-04-14 21:53:59.999,17876.65808,217,16.956,9938.94832,0
25794,2025-04-14 21:54:00,586.21,586.4,586.21,586.4,21.096,2025-04-14 21:54:59.999,12369.01118,198,18.536,10868.00534,0
25795,2025-04-14 21:55:00,586.4,586.49,586.32,586.46,51.888,2025-04-14 21:55:59.999,30428.23698,222,8.832,5179.11292,0
25796,2025-04-14 21:56:00,586.47,586.52,586.46,586.52,13.251,2025-04-14 21:56:59.999,7771.53088,93,9.572,5613.88457,0
25797,2025-04-14 21:57:00,586.52,586.6,586.51,586.53,64.13,2025-04-14 21:57:59.999,37614.84739,212,15.922,9338.78274,0
25798,2025-04-14 21:58:00,586.53,586.67,586.52,586.67,51.141,2025-04-14 21:58:59.999,30000.22041,246,12.488,7325.37669,0
25799,2025-04-14 21:59:00,586.67,586.67,586.2,586.29,59.87,2025-04-14 21:59:59.999,35113.44152,345,17.633,10338.40338,0
25800,2025-04-14 22:00:00,586.29,586.36,586.02,586.02,46.707,2025-04-14 22:00:59.999,27377.27264,532,20.821,12202.89805,0
25801,2025-04-14 22:01:00,586.02,586.03,586.02,586.03,16.038,2025-04-14 22:01:59.999,9398.67275,74,8.399,4922.06597,0
25802,2025-04-14 22:02:00,586.03,586.14,585.8,585.8,53.879,2025-04-14 22:02:59.999,31573.71205,363,7.82,4582.6619,0
25803,2025-04-14 22:03:00,585.8,585.81,585.4,585.41,74.074,2025-04-14 22:03:59.999,43376.63206,387,41.017,24016.75729,0
25804,2025-04-14 22:04:00,585.41,586.07,585.41,585.72,159.679,2025-04-14 22:04:59.999,93515.97475,815,70.216,41121.50417,0
25805,2025-04-14 22:05:00,585.72,585.72,585.55,585.56,31.978,2025-04-14 22:05:59.999,18726.57493,327,22.113,12949.20442,0
25806,2025-04-14 22:06:00,585.55,585.87,585.45,585.68,36.399,2025-04-14 22:06:59.999,21316.19137,384,23.877,13982.26923,0
25807,2025-04-14 22:07:00,585.68,585.68,585.61,585.68,19.9,2025-04-14 22:07:59.999,11654.65736,187,12.495,7317.77636,0
25808,2025-04-14 22:08:00,585.68,585.68,585.3,585.34,99.921,2025-04-14 22:08:59.999,58491.37823,369,54.045,31634.16809,0
25809,2025-04-14 22:09:00,585.35,585.45,585.22,585.36,64.772,2025-04-14 22:09:59.999,37914.67805,270,55.852,32693.08425,0
25810,2025-04-14 22:10:00,585.36,586.0,585.35,585.99,40.797,2025-04-14 22:10:59.999,23898.39089,412,33.021,19343.46273,0
25811,2025-04-14 22:11:00,586.0,586.2,585.7,585.79,47.86,2025-04-14 22:11:59.999,28045.25398,384,28.549,16727.75082,0
25812,2025-04-14 22:12:00,585.79,585.9,585.6,585.61,24.022,2025-04-14 22:12:59.999,14072.59525,230,9.598,5622.70962,0
25813,2025-04-14 22:13:00,585.6,585.67,585.41,585.53,63.645,2025-04-14 22:13:59.999,37266.25788,323,35.243,20635.57832,0
25814,2025-04-14 22:14:00,585.53,585.63,585.44,585.52,21.522,2025-04-14 22:14:59.999,12601.62769,216,11.151,6529.06564,0
25815,2025-04-14 22:15:00,585.53,585.53,585.22,585.37,50.374,2025-04-14 22:15:59.999,29485.1931,259,38.28,22405.07182,0
25816,2025-04-14 22:16:00,585.36,585.42,585.36,585.42,17.751,2025-04-14 22:16:59.999,10391.39867,125,8.091,4736.48802,0
25817,2025-04-14 22:17:00,585.42,585.74,585.41,585.61,33.912,2025-04-14 22:17:59.999,19856.64592,359,28.137,16474.52801,0
25818,2025-04-14 22:18:00,585.61,585.8,585.6,585.67,39.332,2025-04-14 22:18:59.999,23035.91368,240,26.258,15377.81831,0
25819,2025-04-14 22:19:00,585.68,585.93,585.68,585.89,47.876,2025-04-14 22:19:59.999,28049.47919,293,25.103,14706.77466,0
25820,2025-04-14 22:20:00,585.9,585.95,585.8,585.84,24.697,2025-04-14 22:20:59.999,14468.82604,142,16.399,9607.00336,0
25821,2025-04-14 22:21:00,585.85,585.91,585.84,585.86,46.231,2025-04-14 22:21:59.999,27085.7672,166,31.485,18446.41427,0
25822,2025-04-14 22:22:00,585.86,585.86,585.53,585.53,26.055,2025-04-14 22:22:59.999,15261.39861,264,6.639,3888.46102,0
25823,2025-04-14 22:23:00,585.54,585.76,585.53,585.56,51.208,2025-04-14 22:23:59.999,29986.52468,309,22.953,13440.73689,0
25824,2025-04-14 22:24:00,585.56,585.8,585.56,585.8,30.735,2025-04-14 22:24:59.999,18001.48384,239,14.334,8395.5422,0
25825,2025-04-14 22:25:00,585.8,586.0,585.79,585.9,39.196,2025-04-14 22:25:59.999,22966.33501,229,12.421,7277.04067,0
25826,2025-04-14 22:26:00,585.91,585.91,585.81,585.82,16.359,2025-04-14 22:26:59.999,9584.50413,116,3.576,2095.11894,0
25827,2025-04-14 22:27:00,585.82,585.82,585.8,585.81,10.265,2025-04-14 22:27:59.999,6013.29307,86,5.511,3228.39924,0
25828,2025-04-14 22:28:00,585.8,585.81,585.66,585.66,20.837,2025-04-14 22:28:59.999,12206.07999,152,4.77,2794.30307,0
25829,2025-04-14 22:29:00,585.67,585.67,585.6,585.61,7.272,2025-04-14 22:29:59.999,4258.55543,94,4.671,2735.39439,0
25830,2025-04-14 22:30:00,585.61,585.68,585.59,585.68,42.878,2025-04-14 22:30:59.999,25109.57619,255,34.616,20271.31142,0
25831,2025-04-14 22:31:00,585.67,586.19,585.67,586.19,61.846,2025-04-14 22:31:59.999,36236.38177,375,60.615,35514.96816,0
25832,2025-04-14 22:32:00,586.2,586.23,586.19,586.23,10.782,2025-04-14 22:32:59.999,6320.41111,127,8.733,5119.29664,0
25833,2025-04-14 22:33:00,586.22,586.34,586.2,586.21,96.968,2025-04-14 22:33:59.999,56854.09424,249,9.739,5709.38552,0
25834,2025-04-14 22:34:00,586.21,586.29,586.2,586.22,12.305,2025-04-14 22:34:59.999,7213.4214,144,11.11,6512.86182,0
25835,2025-04-14 22:35:00,586.22,586.33,586.16,586.32,22.073,2025-04-14 22:35:59.999,12939.89174,252,17.89,10487.7641,0
25836,2025-04-14 22:36:00,586.31,586.42,586.3,586.31,22.955,2025-04-14 22:36:59.999,13460.36159,204,19.245,11284.96692,0
25837,2025-04-14 22:37:00,586.31,586.31,586.14,586.15,34.265,2025-04-14 22:37:59.999,20087.45973,194,7.401,4338.19504,0
25838,2025-04-14 22:38:00,586.16,586.48,586.16,586.48,19.785,2025-04-14 22:38:59.999,11600.38366,285,15.026,8810.0156,0
25839,2025-04-14 22:39:00,586.48,586.5,586.41,586.41,14.88,2025-04-14 22:39:59.999,8726.79742,138,3.446,2020.93435,0
25840,2025-04-14 22:40:00,586.4,586.46,586.39,586.41,20.093,2025-04-14 22:40:59.999,11782.80023,178,11.817,6929.65223,0
25841,2025-04-14 22:41:00,586.41,586.44,586.31,586.32,15.308,2025-04-14 22:41:59.999,8976.41171,169,4.328,2537.66517,0
25842,2025-04-14 22:42:00,586.32,586.32,586.31,586.32,12.321,2025-04-14 22:42:59.999,7223.97356,126,4.805,2817.2676,0
25843,2025-04-14 22:43:00,586.31,586.32,586.15,586.29,12.316,2025-04-14 22:43:59.999,7220.0803,284,5.142,3014.51042,0
25844,2025-04-14 22:44:00,586.3,586.3,586.11,586.14,25.754,2025-04-14 22:44:59.999,15098.09416,123,1.991,1167.13286,0
25845,2025-04-14 22:45:00,586.14,586.19,586.12,586.12,41.208,2025-04-14 22:45:59.999,24154.19748,205,12.388,7261.25078,0
25846,2025-04-14 22:46:00,586.12,586.37,586.12,586.32,318.412,2025-04-14 22:46:59.999,186669.48434,556,253.316,148502.87634,0
25847,2025-04-14 22:47:00,586.32,586.51,586.32,586.51,150.998,2025-04-14 22:47:59.999,88545.70035,307,140.243,82238.19434,0
25848,2025-04-14 22:48:00,586.51,586.51,586.46,586.46,8.993,2025-04-14 22:48:59.999,5274.31685,107,1.574,923.11946,0
25849,2025-04-14 22:49:00,586.46,586.47,586.46,586.47,12.524,2025-04-14 22:49:59.999,7344.94208,95,11.704,6864.04488,0
25850,2025-04-14 22:50:00,586.46,586.47,586.46,586.47,9.489,2025-04-14 22:50:59.999,5564.95585,79,3.691,2164.66077,0
25851,2025-04-14 22:51:00,586.46,586.46,586.01,586.17,368.635,2025-04-14 22:51:59.999,216101.68274,547,26.492,15526.43706,0
25852,2025-04-14 22:52:00,586.17,586.18,586.0,586.0,45.765,2025-04-14 22:52:59.999,26820.13168,230,4.355,2552.11029,0
25853,2025-04-14 22:53:00,586.0,586.02,585.87,585.87,22.507,2025-04-14 22:53:59.999,13188.6512,176,8.805,5159.68399,0
25854,2025-04-14 22:54:00,585.87,585.87,585.8,585.86,75.488,2025-04-14 22:54:59.999,44221.45676,415,21.603,12655.49112,0
25855,2025-04-14 22:55:00,585.87,585.87,585.6,585.61,39.977,2025-04-14 22:55:59.999,23413.80177,241,23.864,13975.63764,0
25856,2025-04-14 22:56:00,585.6,585.69,585.6,585.69,20.801,2025-04-14 22:56:59.999,12181.39033,144,4.904,2871.9508,0
25857,2025-04-14 22:57:00,585.69,585.76,585.68,585.75,7.66,2025-04-14 22:57:59.999,4486.71285,103,6.986,4091.93763,0
25858,2025-04-14 22:58:00,585.75,585.76,585.69,585.7,8.934,2025-04-14 22:58:59.999,5233.02412,88,2.739,1604.35392,0
25859,2025-04-14 22:59:00,585.69,585.7,585.62,585.63,31.503,2025-04-14 22:59:59.999,18450.53393,119,5.829,3413.76869,0
25860,2025-04-14 23:00:00,585.62,585.63,585.28,585.46,128.932,2025-04-14 23:00:59.999,75479.19875,439,56.921,33323.80396,0
25861,2025-04-14 23:01:00,585.47,585.47,585.22,585.35,97.484,2025-04-14 23:01:59.999,57058.75664,214,38.929,22785.92283,0
25862,2025-04-14 23:02:00,585.36,585.55,585.35,585.54,46.826,2025-04-14 23:02:59.999,27413.93921,234,33.901,19846.663,0
25863,2025-04-14 23:03:00,585.55,585.58,585.54,585.57,40.258,2025-04-14 23:03:59.999,23573.59328,128,37.899,22192.25405,0
25864,2025-04-14 23:04:00,585.57,585.62,585.4,585.4,84.72,2025-04-14 23:04:59.999,49607.84621,353,59.925,35089.68638,0
25865,2025-04-14 23:05:00,585.39,585.69,585.33,585.69,28.116,2025-04-14 23:05:59.999,16460.36459,322,21.454,12560.33263,0
25866,2025-04-14 23:06:00,585.68,585.9,585.42,585.42,28.906,2025-04-14 23:06:59.999,16929.85577,371,14.104,8260.82217,0
25867,2025-04-14 23:07:00,585.42,585.42,585.18,585.3,22.155,2025-04-14 23:07:59.999,12965.8339,226,6.419,3756.66353,0
25868,2025-04-14 23:08:00,585.3,585.3,585.2,585.24,15.657,2025-04-14 23:08:59.999,9162.96952,147,5.647,3304.75823,0
25869,2025-04-14 23:09:00,585.25,585.25,585.18,585.19,12.331,2025-04-14 23:09:59.999,7215.9628,78,3.528,2064.56838,0
25870,2025-04-14 23:10:00,585.19,585.39,585.18,585.39,17.837,2025-04-14 23:10:59.999,10439.48888,220,9.057,5300.37819,0
25871,2025-04-14 23:11:00,585.39,585.52,585.39,585.52,22.264,2025-04-14 23:11:59.999,13035.28494,201,11.145,6525.21382,0
25872,2025-04-14 23:12:00,585.51,585.53,585.42,585.52,20.933,2025-04-14 23:12:59.999,12256.36173,241,6.252,3660.62004,0
25873,2025-04-14 23:13:00,585.53,585.53,585.37,585.37,15.075,2025-04-14 23:13:59.999,8825.28536,216,5.852,3425.72612,0
25874,2025-04-14 23:14:00,585.38,585.38,585.36,585.36,10.287,2025-04-14 23:14:59.999,6021.63998,123,2.908,1702.25731,0
25875,2025-04-14 23:15:00,585.37,585.49,585.27,585.27,33.236,2025-04-14 23:15:59.999,19453.80392,297,19.871,11630.47679,0
25876,2025-04-14 23:16:00,585.27,585.6,585.27,585.47,12.382,2025-04-14 23:16:59.999,7249.08773,338,9.891,5790.52208,0
25877,2025-04-14 23:17:00,585.48,585.49,585.37,585.49,52.991,2025-04-14 23:17:59.999,31021.66693,278,42.459,24856.0877,0
25878,2025-04-14 23:18:00,585.5,585.6,585.42,585.6,36.055,2025-04-14 23:18:59.999,21109.29687,175,16.231,9502.73102,0
25879,2025-04-14 23:19:00,585.6,585.66,585.54,585.55,15.463,2025-04-14 23:19:59.999,9054.97709,162,7.094,4154.2542,0
25880,2025-04-14 23:20:00,585.54,585.55,585.5,585.53,18.646,2025-04-14 23:20:59.999,10917.96377,108,6.051,3543.11064,0
25881,2025-04-14 23:21:00,585.53,585.74,585.53,585.74,20.252,2025-04-14 23:21:59.999,11860.34915,201,17.288,10124.26335,0
25882,2025-04-14 23:22:00,585.74,585.77,585.7,585.77,10.854,2025-04-14 23:22:59.999,6357.46067,132,6.928,4057.88755,0
25883,2025-04-14 23:23:00,585.77,585.86,585.71,585.71,91.608,2025-04-14 23:23:59.999,53660.24775,215,84.898,49729.81878,0
25884,2025-04-14 23:24:00,585.71,585.72,585.55,585.55,20.361,2025-04-14 23:24:59.999,11923.51908,130,8.833,5172.27931,0
25885,2025-04-14 23:25:00,585.55,585.61,585.47,585.47,15.208,2025-04-14 23:25:59.999,8905.13277,183,6.339,3712.01144,0
25886,2025-04-14 23:26:00,585.47,585.5,585.4,585.5,21.429,2025-04-14 23:26:59.999,12545.23757,151,7.447,4359.59436,0
25887,2025-04-14 23:27:00,585.49,585.5,585.49,585.49,22.882,2025-04-14 23:27:59.999,13397.32463,82,14.245,8340.4475,0
25888,2025-04-14 23:28:00,585.49,585.49,585.33,585.34,19.706,2025-04-14 23:28:59.999,11535.93456,186,8.553,5006.92702,0
25889,2025-04-14 23:29:00,585.34,585.34,585.21,585.24,19.416,2025-04-14 23:29:59.999,11363.25261,163,6.354,3718.90885,0
25890,2025-04-14 23:30:00,585.24,585.4,585.23,585.4,54.676,2025-04-14 23:30:59.999,32003.00633,282,45.854,26839.24642,0
25891,2025-04-14 23:31:00,585.4,585.4,585.39,585.39,10.213,2025-04-14 23:31:59.999,5978.63955,50,5.148,3013.6392,0
25892,2025-04-14 23:32:00,585.4,585.4,585.11,585.12,48.392,2025-04-14 23:32:59.999,28321.05463,362,18.071,10576.73877,0
25893,2025-04-14 23:33:00,585.13,585.14,585.0,585.13,74.893,2025-04-14 23:33:59.999,43816.81994,259,57.568,33680.33237,0
25894,2025-04-14 23:34:00,585.13,585.16,585.04,585.15,23.314,2025-04-14 23:34:59.999,13640.91413,176,9.176,5368.7142,0
25895,2025-04-14 23:35:00,585.15,585.44,585.15,585.43,62.038,2025-04-14 23:35:59.999,36313.8392,257,26.545,15535.4884,0
25896,2025-04-14 23:36:00,585.42,585.43,585.32,585.32,95.705,2025-04-14 23:36:59.999,56022.43526,187,14.514,8495.85592,0
25897,2025-04-14 23:37:00,585.32,585.43,585.31,585.43,32.277,2025-04-14 23:37:59.999,18894.03218,143,15.306,8959.42612,0
25898,2025-04-14 23:38:00,585.42,585.49,585.31,585.49,85.756,2025-04-14 23:38:59.999,50197.85546,281,29.065,17013.2919,0
25899,2025-04-14 23:39:00,585.49,585.69,585.46,585.46,57.958,2025-04-14 23:39:59.999,33942.05545,415,42.386,24823.54846,0
25900,2025-04-14 23:40:00,585.47,585.48,585.3,585.3,35.362,2025-04-14 23:40:59.999,20702.72429,259,22.459,13149.02155,0
25901,2025-04-14 23:41:00,585.3,585.3,585.0,585.01,29.407,2025-04-14 23:41:59.999,17204.66538,276,10.632,6220.67011,0
25902,2025-04-14 23:42:00,585.0,585.13,584.15,584.77,1044.886,2025-04-14 23:42:59.999,610772.57549,1205,205.474,120142.42931,0
25903,2025-04-14 23:43:00,584.77,584.8,584.7,584.79,36.71,2025-04-14 23:43:59.999,21466.6071,286,27.967,16353.98293,0
25904,2025-04-14 23:44:00,584.79,584.8,584.4,584.4,90.747,2025-04-14 23:44:59.999,53048.70869,454,64.287,37581.67502,0
25905,2025-04-14 23:45:00,584.41,584.41,584.28,584.41,50.082,2025-04-14 23:45:59.999,29265.20303,317,25.618,14969.49112,0
25906,2025-04-14 23:46:00,584.4,584.46,584.13,584.46,126.647,2025-04-14 23:46:59.999,73996.74268,448,34.84,20356.73664,0
25907,2025-04-14 23:47:00,584.46,584.46,584.13,584.24,164.833,2025-04-14 23:47:59.999,96310.45443,335,17.029,9950.29318,0
25908,2025-04-14 23:48:00,584.25,584.25,584.22,584.22,5.089,2025-04-14 23:48:59.999,2973.1401,110,1.788,1044.61961,0
25909,2025-04-14 23:49:00,584.22,584.29,584.22,584.29,15.64,2025-04-14 23:49:59.999,9137.66318,147,14.433,8432.45264,0
25910,2025-04-14 23:50:00,584.29,584.49,584.28,584.36,131.225,2025-04-14 23:50:59.999,76685.82256,375,75.746,44266.56086,0
25911,2025-04-14 23:51:00,584.36,584.36,584.24,584.31,155.903,2025-04-14 23:51:59.999,91097.87992,312,117.679,68762.71658,0
25912,2025-04-14 23:52:00,584.31,584.31,584.3,584.31,17.873,2025-04-14 23:52:59.999,10443.28435,103,9.045,5285.08395,0
25913,2025-04-14 23:53:00,584.31,584.37,584.3,584.37,31.346,2025-04-14 23:53:59.999,18315.72712,155,23.809,13911.85418,0
25914,2025-04-14 23:54:00,584.36,584.37,584.29,584.29,35.735,2025-04-14 23:54:59.999,20880.46059,132,11.502,6720.85806,0
25915,2025-04-14 23:55:00,584.3,584.39,584.2,584.38,39.868,2025-04-14 23:55:59.999,23294.01881,289,8.808,5146.23461,0
25916,2025-04-14 23:56:00,584.39,584.39,584.33,584.36,15.988,2025-04-14 23:56:59.999,9342.90537,183,8.509,4972.38089,0
25917,2025-04-14 23:57:00,584.37,584.49,584.36,584.49,12.849,2025-04-14 23:57:59.999,7509.24968,249,11.049,6457.34115,0
25918,2025-04-14 23:58:00,584.48,584.51,584.48,584.51,15.799,2025-04-14 23:58:59.999,9234.3874,107,9.028,5276.79044,0
25919,2025-04-14 23:59:00,584.52,584.58,584.49,584.54,22.382,2025-04-14 23:59:59.999,13082.73714,191,20.456,11956.92622,0
25920,2025-04-15 00:00:00,584.53,584.66,584.53,584.61,106.102,2025-04-15 00:00:59.999,62024.58607,427,49.575,28980.677,0
25921,2025-04-15 00:01:00,584.61,584.74,584.61,584.72,62.617,2025-04-15 00:01:59.999,36610.60358,209,30.069,17579.32445,0
25922,2025-04-15 00:02:00,584.72,584.73,583.93,583.94,364.398,2025-04-15 00:02:59.999,212896.462,838,76.768,44849.92576,0
25923,2025-04-15 00:03:00,583.94,584.24,583.85,584.23,247.828,2025-04-15 00:03:59.999,144724.89143,965,104.656,61115.59044,0
25924,2025-04-15 00:04:00,584.23,584.4,583.9,583.9,147.266,2025-04-15 00:04:59.999,86024.26699,716,111.034,64859.16615,0
25925,2025-04-15 00:05:00,583.9,584.05,583.6,584.05,115.415,2025-04-15 00:05:59.999,67378.89404,792,54.644,31901.32308,0
25926,2025-04-15 00:06:00,584.05,584.16,583.8,584.15,80.749,2025-04-15 00:06:59.999,47162.07028,737,56.971,33275.11284,0
25927,2025-04-15 00:07:00,584.14,584.21,583.94,584.21,29.584,2025-04-15 00:07:59.999,17280.70932,421,18.305,10692.77249,0
25928,2025-04-15 00:08:00,584.2,584.4,584.0,584.37,236.121,2025-04-15 00:08:59.999,137924.0717,443,83.928,49024.19037,0
25929,2025-04-15 00:09:00,584.38,584.38,583.96,584.07,59.047,2025-04-15 00:09:59.999,34487.0402,405,8.885,5189.87597,0
25930,2025-04-15 00:10:00,584.08,584.08,583.8,583.88,64.503,2025-04-15 00:10:59.999,37668.11844,410,21.489,12546.79828,0
25931,2025-04-15 00:11:00,583.88,583.89,583.5,583.53,146.873,2025-04-15 00:11:59.999,85714.77659,515,79.562,46433.52373,0
25932,2025-04-15 00:12:00,583.53,583.69,583.53,583.63,19.822,2025-04-15 00:12:59.999,11567.73976,210,10.413,6076.89543,0
25933,2025-04-15 00:13:00,583.62,583.79,583.6,583.61,14.47,2025-04-15 00:13:59.999,8445.7599,242,8.897,5192.82046,0
25934,2025-04-15 00:14:00,583.6,583.6,583.21,583.21,178.29,2025-04-15 00:14:59.999,104016.2857,604,85.019,49600.95191,0
25935,2025-04-15 00:15:00,583.2,583.2,582.84,583.09,392.116,2025-04-15 00:15:59.999,228604.04895,810,56.914,33182.62718,0
25936,2025-04-15 00:16:00,583.08,583.38,583.0,583.37,70.441,2025-04-15 00:16:59.999,41076.34754,420,57.385,33463.22421,0
25937,2025-04-15 00:17:00,583.37,583.37,583.09,583.09,56.739,2025-04-15 00:17:59.999,33090.75084,413,19.379,11301.41954,0
25938,2025-04-15 00:18:00,583.1,583.26,582.9,582.95,127.872,2025-04-15 00:18:59.999,74550.93613,577,94.957,55359.44144,0
25939,2025-04-15 00:19:00,582.94,582.95,582.7,582.86,140.375,2025-04-15 00:19:59.999,81808.29786,575,69.32,40399.85621,0
25940,2025-04-15 00:20:00,582.86,583.0,582.72,582.99,55.17,2025-04-15 00:20:59.999,32154.02609,355,19.611,11429.12215,0
25941,2025-04-15 00:21:00,582.99,583.54,582.99,583.54,51.131,2025-04-15 00:21:59.999,29817.39963,412,32.153,18750.79545,0
25942,2025-04-15 00:22:00,583.55,583.8,583.46,583.79,128.662,2025-04-15 00:22:59.999,75080.65683,430,113.898,66464.59399,0
25943,2025-04-15 00:23:00,583.79,583.97,583.61,583.96,207.261,2025-04-15 00:23:59.999,120993.71191,655,110.11,64277.74731,0
25944,2025-04-15 00:24:00,583.96,584.06,583.65,583.94,227.163,2025-04-15 00:24:59.999,132631.70375,609,103.036,60157.70669,0
25945,2025-04-15 00:25:00,583.94,584.07,583.93,584.07,93.876,2025-04-15 00:25:59.999,54825.89664,242,43.15,25199.66124,0
25946,2025-04-15 00:26:00,584.07,584.37,584.07,584.25,148.334,2025-04-15 00:26:59.999,86664.3442,578,50.758,29652.0424,0
25947,2025-04-15 00:27:00,584.26,584.27,584.1,584.11,51.489,2025-04-15 00:27:59.999,30081.69097,311,8.66,5058.95869,0
25948,2025-04-15 00:28:00,584.1,584.35,584.1,584.35,34.22,2025-04-15 00:28:59.999,19990.10977,290,15.731,9189.69413,0
25949,2025-04-15 00:29:00,584.35,584.49,584.3,584.35,74.711,2025-04-15 00:29:59.999,43662.13284,441,17.33,10127.14125,0
25950,2025-04-15 00:30:00,584.35,584.37,584.2,584.36,49.069,2025-04-15 00:30:59.999,28671.47958,564,20.24,11825.94546,0
25951,2025-04-15 00:31:00,584.36,584.82,584.35,584.6,252.005,2025-04-15 00:31:59.999,147338.84616,856,148.298,86709.32797,0
25952,2025-04-15 00:32:00,584.61,584.74,584.48,584.73,41.358,2025-04-15 00:32:59.999,24179.62587,529,24.133,14109.619,0
25953,2025-04-15 00:33:00,584.73,584.8,584.65,584.8,34.341,2025-04-15 00:33:59.999,20079.83381,419,24.727,14458.4202,0
25954,2025-04-15 00:34:00,584.8,584.87,584.7,584.75,56.584,2025-04-15 00:34:59.999,33091.81107,356,7.298,4267.78828,0
25955,2025-04-15 00:35:00,584.75,584.76,584.33,584.37,60.185,2025-04-15 00:35:59.999,35176.58303,419,10.635,6216.36289,0
25956,2025-04-15 00:36:00,584.37,584.57,584.11,584.5,62.32,2025-04-15 00:36:59.999,36416.44586,660,38.944,22756.96905,0
25957,2025-04-15 00:37:00,584.5,584.77,584.5,584.65,92.136,2025-04-15 00:37:59.999,53864.11211,640,59.606,34846.56745,0
25958,2025-04-15 00:38:00,584.66,584.67,584.61,584.66,50.025,2025-04-15 00:38:59.999,29247.27863,216,18.278,10686.18707,0
25959,2025-04-15 00:39:00,584.66,584.97,584.66,584.89,201.18,2025-04-15 00:39:59.999,117648.76851,448,122.977,71907.93932,0
25960,2025-04-15 00:40:00,584.9,584.92,584.8,584.9,170.179,2025-04-15 00:40:59.999,99533.35324,374,110.056,64369.68656,0
25961,2025-04-15 00:41:00,584.91,585.33,584.85,585.33,334.811,2025-04-15 00:41:59.999,195876.46743,866,277.333,162242.16956,0
25962,2025-04-15 00:42:00,585.32,585.33,585.2,585.21,22.154,2025-04-15 00:42:59.999,12965.31009,270,11.859,6940.13106,0
25963,2025-04-15 00:43:00,585.21,585.25,585.13,585.25,17.384,2025-04-15 00:43:59.999,10172.50864,241,10.875,6363.63529,0
25964,2025-04-15 00:44:00,585.25,585.25,585.12,585.13,48.216,2025-04-15 00:44:59.999,28216.43603,222,5.732,3354.45572,0
25965,2025-04-15 00:45:00,585.12,585.14,585.0,585.14,53.806,2025-04-15 00:45:59.999,31480.82165,388,21.365,12500.00398,0
25966,2025-04-15 00:46:00,585.14,585.14,584.85,584.85,24.857,2025-04-15 00:46:59.999,14541.31117,341,7.312,4277.32138,0
25967,2025-04-15 00:47:00,584.86,585.0,584.76,584.89,57.336,2025-04-15 00:47:59.999,33533.37979,500,37.234,21776.04035,0
25968,2025-04-15 00:48:00,584.9,585.07,584.89,585.06,25.944,2025-04-15 00:48:59.999,15176.05584,315,13.776,8058.36132,0
25969,2025-04-15 00:49:00,585.06,585.1,584.8,584.81,27.81,2025-04-15 00:49:59.999,16268.04272,449,7.107,4157.45473,0
25970,2025-04-15 00:50:00,584.8,584.81,584.53,584.53,32.34,2025-04-15 00:50:59.999,18909.37404,345,6.376,3728.2071,0
25971,2025-04-15 00:51:00,584.54,584.7,584.37,584.47,148.292,2025-04-15 00:51:59.999,86675.15728,561,14.024,8197.86517,0
25972,2025-04-15 00:52:00,584.47,585.0,584.47,585.0,62.358,2025-04-15 00:52:59.999,36463.883,510,41.673,24365.67803,0
25973,2025-04-15 00:53:00,585.0,585.1,584.99,585.01,226.431,2025-04-15 00:53:59.999,132463.57345,408,211.178,123539.81148,0
25974,2025-04-15 00:54:00,585.0,585.08,585.0,585.08,26.715,2025-04-15 00:54:59.999,15628.74647,200,21.338,12483.15385,0
25975,2025-04-15 00:55:00,585.09,585.26,585.08,585.25,44.132,2025-04-15 00:55:59.999,25822.74803,304,25.236,14766.68736,0
25976,2025-04-15 00:56:00,585.26,585.3,585.01,585.01,241.486,2025-04-15 00:56:59.999,141310.73796,685,80.91,47347.47742,0
25977,2025-04-15 00:57:00,585.02,585.02,584.66,584.66,95.049,2025-04-15 00:57:59.999,55579.50343,487,72.33,42292.98933,0
25978,2025-04-15 00:58:00,584.66,584.66,584.49,584.51,91.094,2025-04-15 00:58:59.999,53246.5789,347,24.855,14528.7576,0
25979,2025-04-15 00:59:00,584.52,584.62,584.4,584.61,124.185,2025-04-15 00:59:59.999,72588.61878,496,53.567,31311.3089,0
25980,2025-04-15 01:00:00,584.61,584.71,584.53,584.53,76.21,2025-04-15 01:00:59.999,44557.24824,569,48.845,28558.51954,0
25981,2025-04-15 01:01:00,584.53,584.79,584.28,584.36,109.726,2025-04-15 01:01:59.999,64152.38378,819,80.179,46878.19733,0
25982,2025-04-15 01:02:00,584.36,584.47,584.26,584.27,49.779,2025-04-15 01:02:59.999,29088.80699,383,29.466,17218.17258,0
25983,2025-04-15 01:03:00,584.26,584.27,584.11,584.22,102.494,2025-04-15 01:03:59.999,59872.79455,589,68.803,40190.48735,0
25984,2025-04-15 01:04:00,584.22,584.24,584.05,584.11,51.287,2025-04-15 01:04:59.999,29956.2305,338,32.405,18927.27398,0
25985,2025-04-15 01:05:00,584.1,584.11,583.92,583.93,131.858,2025-04-15 01:05:59.999,77012.09504,434,106.005,61912.40566,0
25986,2025-04-15 01:06:00,583.93,583.93,583.5,583.5,141.603,2025-04-15 01:06:59.999,82650.91241,584,49.578,28939.53787,0
25987,2025-04-15 01:07:00,583.51,583.52,582.88,583.16,349.047,2025-04-15 01:07:59.999,203569.65341,1366,218.729,127565.17511,0
25988,2025-04-15 01:08:00,583.16,583.25,583.0,583.15,161.443,2025-04-15 01:08:59.999,94141.51355,578,86.469,50417.72781,0
25989,2025-04-15 01:09:00,583.16,583.16,582.74,583.06,104.79,2025-04-15 01:09:59.999,61081.12906,895,20.561,11984.73399,0
25990,2025-04-15 01:10:00,583.06,583.4,582.92,583.32,164.431,2025-04-15 01:10:59.999,95909.11243,790,24.908,14526.0929,0
25991,2025-04-15 01:11:00,583.31,583.72,583.31,583.72,41.794,2025-04-15 01:11:59.999,24388.27174,651,24.459,14271.98678,0
25992,2025-04-15 01:12:00,583.71,583.94,583.63,583.85,60.282,2025-04-15 01:12:59.999,35190.14673,467,34.907,20375.8204,0
25993,2025-04-15 01:13:00,583.85,583.85,583.24,583.39,29.223,2025-04-15 01:13:59.999,17052.08656,578,13.585,7926.51119,0
25994,2025-04-15 01:14:00,583.4,583.51,583.25,583.25,26.709,2025-04-15 01:14:59.999,15580.92902,321,16.764,9779.4554,0
25995,2025-04-15 01:15:00,583.26,583.93,583.22,583.88,397.106,2025-04-15 01:15:59.999,231733.91557,852,355.85,207657.62319,0
25996,2025-04-15 01:16:00,583.88,584.08,583.85,584.04,254.085,2025-04-15 01:16:59.999,148382.48066,684,227.055,132597.88321,0
25997,2025-04-15 01:17:00,584.05,584.1,583.9,583.93,96.217,2025-04-15 01:17:59.999,56190.57592,497,17.012,9934.67113,0
25998,2025-04-15 01:18:00,583.93,583.94,583.21,583.27,58.176,2025-04-15 01:18:59.999,33949.78937,714,18.382,10724.32239,0
25999,2025-04-15 01:19:00,583.27,583.61,583.27,583.57,157.208,2025-04-15 01:19:59.999,91739.8065,604,46.451,27106.02226,0
26000,2025-04-15 01:20:00,583.58,583.78,583.51,583.69,32.644,2025-04-15 01:20:59.999,19051.51651,749,11.616,6779.55751,0
26001,2025-04-15 01:21:00,583.69,584.07,583.68,584.03,261.016,2025-04-15 01:21:59.999,152427.77268,579,226.605,132332.87615,0
26002,2025-04-15 01:22:00,584.04,584.1,583.82,583.96,28.111,2025-04-15 01:22:59.999,16415.00526,394,7.114,4154.37398,0
26003,2025-04-15 01:23:00,583.97,584.37,583.86,584.28,334.429,2025-04-15 01:23:59.999,195332.80344,682,246.877,144183.71131,0
26004,2025-04-15 01:24:00,584.29,584.5,584.29,584.47,70.674,2025-04-15 01:24:59.999,41306.59486,287,21.645,12650.04112,0
26005,2025-04-15 01:25:00,584.47,584.88,584.47,584.86,303.649,2025-04-15 01:25:59.999,177495.24222,503,268.943,157206.70128,0
26006,2025-04-15 01:26:00,584.85,584.9,584.8,584.89,42.606,2025-04-15 01:26:59.999,24918.23819,298,19.794,11576.54029,0
26007,2025-04-15 01:27:00,584.9,584.95,584.89,584.94,34.388,2025-04-15 01:27:59.999,20113.88704,172,20.619,12060.33808,0
26008,2025-04-15 01:28:00,584.95,585.0,584.89,584.98,119.987,2025-04-15 01:28:59.999,70189.08766,264,34.247,20032.43362,0
26009,2025-04-15 01:29:00,584.99,585.08,584.98,585.02,248.87,2025-04-15 01:29:59.999,145591.45308,225,208.722,122102.4639,0
26010,2025-04-15 01:30:00,585.03,585.31,585.0,585.12,180.437,2025-04-15 01:30:59.999,105582.42522,623,106.596,62374.38201,0
26011,2025-04-15 01:31:00,585.12,585.2,584.99,585.2,90.074,2025-04-15 01:31:59.999,52703.03093,409,73.535,43026.3499,0
26012,2025-04-15 01:32:00,585.2,585.39,585.13,585.38,106.243,2025-04-15 01:32:59.999,62176.18756,462,18.328,10725.84773,0
26013,2025-04-15 01:33:00,585.39,585.5,585.23,585.5,358.177,2025-04-15 01:33:59.999,209684.91606,427,290.148,169868.54572,0
26014,2025-04-15 01:34:00,585.49,585.5,585.26,585.31,80.561,2025-04-15 01:34:59.999,47155.92592,573,50.689,29668.72394,0
26015,2025-04-15 01:35:00,585.31,585.38,584.75,584.81,72.932,2025-04-15 01:35:59.999,42679.73568,639,8.075,4724.97157,0
26016,2025-04-15 01:36:00,584.82,584.87,584.34,584.5,142.664,2025-04-15 01:36:59.999,83391.95698,783,64.027,37421.6889,0
26017,2025-04-15 01:37:00,584.5,584.6,584.46,584.58,64.66,2025-04-15 01:37:59.999,37796.86117,323,56.521,33039.28983,0
26018,2025-04-15 01:38:00,584.58,584.85,584.58,584.77,20.716,2025-04-15 01:38:59.999,12114.19484,222,10.267,6003.47386,0
26019,2025-04-15 01:39:00,584.78,584.99,584.77,584.98,35.485,2025-04-15 01:39:59.999,20754.4403,219,23.767,13900.59198,0
26020,2025-04-15 01:40:00,584.98,585.17,584.87,585.12,117.57,2025-04-15 01:40:59.999,68784.8431,618,103.74,60694.19866,0
26021,2025-04-15 01:41:00,585.12,585.19,585.03,585.19,27.622,2025-04-15 01:41:59.999,16161.92613,289,20.359,11912.21913,0
26022,2025-04-15 01:42:00,585.19,585.3,585.18,585.2,68.419,2025-04-15 01:42:59.999,40039.54497,368,13.409,7847.01429,0
26023,2025-04-15 01:43:00,585.2,585.3,585.14,585.29,51.608,2025-04-15 01:43:59.999,30200.87866,417,39.999,23407.11085,0
26024,2025-04-15 01:44:00,585.3,585.3,585.26,585.29,15.15,2025-04-15 01:44:59.999,8866.99253,177,5.597,3275.87739,0
26025,2025-04-15 01:45:00,585.3,585.4,585.13,585.19,90.896,2025-04-15 01:45:59.999,53201.63681,452,30.018,17568.94532,0
26026,2025-04-15 01:46:00,585.19,585.38,585.18,585.28,36.422,2025-04-15 01:46:59.999,21318.12981,406,22.192,12988.92761,0
26027,2025-04-15 01:47:00,585.28,585.45,585.27,585.44,30.035,2025-04-15 01:47:59.999,17581.55975,404,15.461,9050.25986,0
26028,2025-04-15 01:48:00,585.44,585.87,585.44,585.74,542.461,2025-04-15 01:48:59.999,317659.26006,1020,354.812,207764.45363,0
26029,2025-04-15 01:49:00,585.74,586.05,585.68,586.05,312.539,2025-04-15 01:49:59.999,183135.45519,532,276.747,162170.13583,0
26030,2025-04-15 01:50:00,586.04,586.05,585.9,585.9,99.577,2025-04-15 01:50:59.999,58353.46838,314,39.085,22904.70959,0
26031,2025-04-15 01:51:00,585.9,585.91,585.65,585.71,139.13,2025-04-15 01:51:59.999,81486.07718,396,127.655,74764.47675,0
26032,2025-04-15 01:52:00,585.72,586.05,585.71,586.03,180.178,2025-04-15 01:52:59.999,105562.85195,383,106.87,62602.44157,0
26033,2025-04-15 01:53:00,586.04,586.04,585.95,586.0,144.582,2025-04-15 01:53:59.999,84725.46738,370,16.453,9641.70412,0
26034,2025-04-15 01:54:00,586.0,586.01,585.99,585.99,56.287,2025-04-15 01:54:59.999,32984.19399,196,12.546,7352.05558,0
26035,2025-04-15 01:55:00,585.99,586.0,585.93,586.0,71.219,2025-04-15 01:55:59.999,41732.25035,283,42.348,24815.17084,0
26036,2025-04-15 01:56:00,586.0,586.14,585.99,586.01,143.7,2025-04-15 01:56:59.999,84220.47947,516,77.484,45411.37862,0
26037,2025-04-15 01:57:00,586.01,586.09,585.96,586.09,90.96,2025-04-15 01:57:59.999,53302.40242,325,77.913,45656.6797,0
26038,2025-04-15 01:58:00,586.09,586.25,586.09,586.11,69.275,2025-04-15 01:58:59.999,40609.22759,390,16.417,9623.27452,0
26039,2025-04-15 01:59:00,586.1,586.11,585.96,586.06,47.402,2025-04-15 01:59:59.999,27778.90882,251,21.0,12306.37333,0
26040,2025-04-15 02:00:00,586.05,586.29,586.05,586.22,64.995,2025-04-15 02:00:59.999,38100.20581,586,52.449,30746.24831,0
26041,2025-04-15 02:01:00,586.22,586.35,585.91,586.3,168.321,2025-04-15 02:01:59.999,98674.32241,785,101.422,59456.56518,0
26042,2025-04-15 02:02:00,586.29,586.44,586.29,586.42,69.825,2025-04-15 02:02:59.999,40944.67095,306,35.111,20588.8661,0
26043,2025-04-15 02:03:00,586.41,586.42,586.28,586.29,16.557,2025-04-15 02:03:59.999,9707.93645,209,8.926,5233.68331,0
26044,2025-04-15 02:04:00,586.28,586.44,586.23,586.43,41.804,2025-04-15 02:04:59.999,24511.40699,283,32.038,18785.53888,0
26045,2025-04-15 02:05:00,586.43,586.44,586.35,586.41,62.133,2025-04-15 02:05:59.999,36435.76195,238,9.786,5738.6447,0
26046,2025-04-15 02:06:00,586.42,586.42,586.01,586.01,62.471,2025-04-15 02:06:59.999,36618.54732,400,38.633,22644.03619,0
26047,2025-04-15 02:07:00,586.0,586.15,586.0,586.14,41.266,2025-04-15 02:07:59.999,24185.97002,541,21.582,12648.85947,0
26048,2025-04-15 02:08:00,586.15,586.15,586.09,586.14,16.465,2025-04-15 02:08:59.999,9650.70622,177,12.714,7452.1324,0
26049,2025-04-15 02:09:00,586.15,586.47,586.14,586.46,35.116,2025-04-15 02:09:59.999,20588.38972,282,23.144,13568.35657,0
26050,2025-04-15 02:10:00,586.47,586.5,586.46,586.5,20.81,2025-04-15 02:10:59.999,12204.39158,152,9.484,5562.11337,0
26051,2025-04-15 02:11:00,586.49,586.5,586.33,586.48,68.016,2025-04-15 02:11:59.999,39887.74518,291,25.15,14748.41764,0
26052,2025-04-15 02:12:00,586.49,586.49,586.4,586.46,38.521,2025-04-15 02:12:59.999,22590.88508,223,26.91,15781.54637,0
26053,2025-04-15 02:13:00,586.46,586.47,586.43,586.43,23.34,2025-04-15 02:13:59.999,13687.90538,125,3.245,1903.09515,0
26054,2025-04-15 02:14:00,586.43,586.5,586.43,586.5,27.23,2025-04-15 02:14:59.999,15969.29173,153,17.319,10156.98894,0
26055,2025-04-15 02:15:00,586.49,586.59,586.49,586.57,306.575,2025-04-15 02:15:59.999,179814.05214,387,256.956,150708.97984,0
26056,2025-04-15 02:16:00,586.58,586.66,586.3,586.36,126.824,2025-04-15 02:16:59.999,74388.38058,528,31.624,18549.274,0
26057,2025-04-15 02:17:00,586.37,586.4,586.25,586.26,17.354,2025-04-15 02:17:59.999,10175.29141,266,5.844,3426.59549,0
26058,2025-04-15 02:18:00,586.25,586.26,585.91,585.91,52.787,2025-04-15 02:18:59.999,30936.43688,333,8.753,5130.98202,0
26059,2025-04-15 02:19:00,585.9,586.01,585.9,586.01,35.455,2025-04-15 02:19:59.999,20776.351,175,15.096,8846.00792,0
26060,2025-04-15 02:20:00,586.0,586.01,585.95,586.0,24.357,2025-04-15 02:20:59.999,14272.72811,200,14.683,8604.01937,0
26061,2025-04-15 02:21:00,586.0,586.06,585.81,585.82,48.42,2025-04-15 02:21:59.999,28370.83917,307,21.497,12594.88402,0
26062,2025-04-15 02:22:00,585.82,585.82,585.69,585.69,17.518,2025-04-15 02:22:59.999,10260.81104,163,3.736,2188.29744,0
26063,2025-04-15 02:23:00,585.7,585.7,585.23,585.49,460.207,2025-04-15 02:23:59.999,269469.69218,668,108.638,63605.33131,0
26064,2025-04-15 02:24:00,585.49,585.6,585.41,585.55,42.99,2025-04-15 02:24:59.999,25171.34493,399,29.927,17522.46465,0
26065,2025-04-15 02:25:00,585.56,585.58,585.51,585.58,25.326,2025-04-15 02:25:59.999,14829.47869,160,11.675,6836.20111,0
26066,2025-04-15 02:26:00,585.58,585.6,585.2,585.2,131.512,2025-04-15 02:26:59.999,76974.39686,556,96.563,56516.63794,0
26067,2025-04-15 02:27:00,585.2,585.2,584.59,584.82,182.407,2025-04-15 02:27:59.999,106669.15257,819,101.973,59621.62205,0
26068,2025-04-15 02:28:00,584.82,584.83,584.59,584.66,144.212,2025-04-15 02:28:59.999,84323.77429,292,58.216,34036.70761,0
26069,2025-04-15 02:29:00,584.67,584.88,584.67,584.88,136.306,2025-04-15 02:29:59.999,79716.34927,200,129.247,75588.67964,0
26070,2025-04-15 02:30:00,584.88,584.88,584.5,584.51,87.109,2025-04-15 02:30:59.999,50923.57011,366,50.716,29644.81624,0
26071,2025-04-15 02:31:00,584.51,584.82,584.34,584.71,190.196,2025-04-15 02:31:59.999,111172.94046,723,68.61,40103.18298,0
26072,2025-04-15 02:32:00,584.71,584.71,584.43,584.44,48.721,2025-04-15 02:32:59.999,28478.86885,340,27.822,16262.92227,0
26073,2025-04-15 02:33:00,584.45,584.76,584.4,584.75,43.293,2025-04-15 02:33:59.999,25302.67421,363,22.168,12956.42904,0
26074,2025-04-15 02:34:00,584.75,584.76,584.6,584.6,23.265,2025-04-15 02:34:59.999,13602.15175,218,6.656,3891.47406,0
26075,2025-04-15 02:35:00,584.61,584.75,584.41,584.41,70.28,2025-04-15 02:35:59.999,41087.80162,303,52.54,30716.10639,0
26076,2025-04-15 02:36:00,584.42,584.47,584.02,584.03,136.915,2025-04-15 02:36:59.999,80000.89079,519,85.816,50146.83269,0
26077,2025-04-15 02:37:00,584.02,584.1,583.88,584.06,118.368,2025-04-15 02:37:59.999,69124.6582,552,46.523,27168.86995,0
26078,2025-04-15 02:38:00,584.07,584.2,584.02,584.19,16.184,2025-04-15 02:38:59.999,9453.24945,248,6.876,4016.19809,0
26079,2025-04-15 02:39:00,584.19,584.3,584.19,584.29,13.772,2025-04-15 02:39:59.999,8046.66198,176,4.991,2916.09723,0
26080,2025-04-15 02:40:00,584.29,584.4,584.29,584.33,49.691,2025-04-15 02:40:59.999,29037.39134,314,11.29,6597.02711,0
26081,2025-04-15 02:41:00,584.34,584.51,584.33,584.44,25.756,2025-04-15 02:41:59.999,15052.383,393,13.077,7642.21393,0
26082,2025-04-15 02:42:00,584.44,584.8,584.44,584.75,19.993,2025-04-15 02:42:59.999,11687.51598,387,9.813,5736.91377,0
26083,2025-04-15 02:43:00,584.75,584.86,584.75,584.83,24.873,2025-04-15 02:43:59.999,14546.2267,197,11.935,6979.66214,0
26084,2025-04-15 02:44:00,584.84,584.92,584.79,584.92,28.102,2025-04-15 02:44:59.999,16434.33867,211,24.793,14499.2065,0
26085,2025-04-15 02:45:00,584.91,584.97,584.82,584.87,44.334,2025-04-15 02:45:59.999,25928.79008,278,15.106,8834.93989,0
26086,2025-04-15 02:46:00,584.87,584.88,584.83,584.87,99.426,2025-04-15 02:46:59.999,58150.31718,227,16.973,9927.08171,0
26087,2025-04-15 02:47:00,584.88,584.96,584.74,584.75,36.027,2025-04-15 02:47:59.999,21071.01548,320,24.29,14206.23392,0
26088,2025-04-15 02:48:00,584.75,584.8,584.72,584.72,17.553,2025-04-15 02:48:59.999,10264.34632,178,10.12,5917.85555,0
26089,2025-04-15 02:49:00,584.73,585.02,584.72,585.01,66.902,2025-04-15 02:49:59.999,39123.58102,376,33.684,19699.09728,0
26090,2025-04-15 02:50:00,585.02,585.1,584.95,584.96,12.298,2025-04-15 02:50:59.999,7194.65774,238,5.446,3185.97998,0
26091,2025-04-15 02:51:00,584.95,585.1,584.95,585.07,17.519,2025-04-15 02:51:59.999,10249.08776,205,12.466,7292.75726,0
26092,2025-04-15 02:52:00,585.08,585.16,585.06,585.07,48.449,2025-04-15 02:52:59.999,28349.22638,287,6.53,3820.75551,0
26093,2025-04-15 02:53:00,585.06,585.15,584.9,585.14,57.209,2025-04-15 02:53:59.999,33468.10268,345,20.603,12052.99447,0
26094,2025-04-15 02:54:00,585.14,585.3,585.14,585.23,57.379,2025-04-15 02:54:59.999,33581.20111,268,7.386,4322.30886,0
26095,2025-04-15 02:55:00,585.24,585.24,585.0,585.01,21.768,2025-04-15 02:55:59.999,12738.38266,343,3.12,1825.75851,0
26096,2025-04-15 02:56:00,585.0,585.01,584.77,585.0,58.493,2025-04-15 02:56:59.999,34212.81747,313,37.3,21816.59485,0
26097,2025-04-15 02:57:00,584.99,585.2,584.99,585.19,277.837,2025-04-15 02:57:59.999,162542.10116,325,251.685,147240.44936,0
26098,2025-04-15 02:58:00,585.19,585.4,585.11,585.34,133.548,2025-04-15 02:58:59.999,78156.98964,585,102.277,59853.40871,0
26099,2025-04-15 02:59:00,585.35,585.86,585.33,585.77,339.3,2025-04-15 02:59:59.999,198671.95029,762,252.748,147988.80476,0
26100,2025-04-15 03:00:00,585.77,585.89,585.67,585.88,79.339,2025-04-15 03:00:59.999,46472.95999,572,60.387,35371.5355,0
26101,2025-04-15 03:01:00,585.88,585.95,585.53,585.59,112.573,2025-04-15 03:01:59.999,65948.1971,456,15.587,9130.50615,0
26102,2025-04-15 03:02:00,585.59,585.69,585.45,585.68,29.238,2025-04-15 03:02:59.999,17120.62733,359,13.292,7783.43843,0
26103,2025-04-15 03:03:00,585.69,585.86,585.69,585.76,85.19,2025-04-15 03:03:59.999,49904.50125,407,67.462,39519.10359,0
26104,2025-04-15 03:04:00,585.75,585.86,585.59,585.64,104.463,2025-04-15 03:04:59.999,61182.01644,320,25.092,14698.1432,0
26105,2025-04-15 03:05:00,585.65,585.73,585.6,585.66,29.877,2025-04-15 03:05:59.999,17498.90101,253,16.614,9730.87728,0
26106,2025-04-15 03:06:00,585.66,585.9,585.66,585.89,27.886,2025-04-15 03:06:59.999,16336.98086,238,23.417,13718.94153,0
26107,2025-04-15 03:07:00,585.89,586.0,585.89,586.0,49.266,2025-04-15 03:07:59.999,28868.55149,189,9.168,5371.96882,0
26108,2025-04-15 03:08:00,585.99,586.0,585.99,586.0,31.175,2025-04-15 03:08:59.999,18268.43492,168,19.667,11524.862,0
26109,2025-04-15 03:09:00,585.99,586.22,585.9,585.9,380.303,2025-04-15 03:09:59.999,222885.60349,575,249.537,146236.87422,0
26110,2025-04-15 03:10:00,585.91,585.96,585.81,585.88,38.453,2025-04-15 03:10:59.999,22529.75665,251,11.466,6717.89366,0
26111,2025-04-15 03:11:00,585.87,585.88,585.8,585.88,36.09,2025-04-15 03:11:59.999,21142.14888,177,28.384,16627.87608,0
26112,2025-04-15 03:12:00,585.87,585.88,585.78,585.78,22.883,2025-04-15 03:12:59.999,13405.29453,138,2.221,1301.0644,0
26113,2025-04-15 03:13:00,585.78,585.86,585.6,585.6,36.197,2025-04-15 03:13:59.999,21204.00006,310,8.987,5264.55319,0
26114,2025-04-15 03:14:00,585.61,585.69,585.6,585.63,11.555,2025-04-15 03:14:59.999,6767.01698,146,2.492,1459.42624,0
26115,2025-04-15 03:15:00,585.63,585.63,585.51,585.52,11.102,2025-04-15 03:15:59.999,6501.12523,148,7.042,4123.69049,0
26116,2025-04-15 03:16:00,585.51,585.69,585.51,585.65,26.578,2025-04-15 03:16:59.999,15564.94509,217,10.255,6005.60388,0
26117,2025-04-15 03:17:00,585.65,585.69,585.56,585.58,59.92,2025-04-15 03:17:59.999,35089.20197,239,38.104,22313.15903,0
26118,2025-04-15 03:18:00,585.58,585.85,585.58,585.84,28.907,2025-04-15 03:18:59.999,16932.01003,139,24.119,14127.62209,0
26119,2025-04-15 03:19:00,585.84,585.87,585.7,585.7,45.963,2025-04-15 03:19:59.999,26925.8936,180,9.542,5589.55342,0
26120,2025-04-15 03:20:00,585.7,586.0,585.7,585.99,262.538,2025-04-15 03:20:59.999,153817.11934,656,242.242,141925.99741,0
26121,2025-04-15 03:21:00,586.0,586.0,585.8,585.8,42.561,2025-04-15 03:21:59.999,24938.34924,222,23.531,13788.96028,0
26122,2025-04-15 03:22:00,585.8,585.9,585.8,585.89,21.658,2025-04-15 03:22:59.999,12688.45708,140,10.623,6223.32608,0
26123,2025-04-15 03:23:00,585.9,585.96,585.9,585.95,10.748,2025-04-15 03:23:59.999,6297.73192,116,3.851,2256.43477,0
26124,2025-04-15 03:24:00,585.96,586.26,585.96,586.09,291.907,2025-04-15 03:24:59.999,171082.23632,383,209.348,122686.30784,0
26125,2025-04-15 03:25:00,586.1,586.18,586.09,586.18,35.372,2025-04-15 03:25:59.999,20732.88713,245,22.51,13193.96783,0
26126,2025-04-15 03:26:00,586.18,586.34,586.17,586.19,73.512,2025-04-15 03:26:59.999,43099.4385,343,31.298,18348.70576,0
26127,2025-04-15 03:27:00,586.19,586.19,586.1,586.12,44.335,2025-04-15 03:27:59.999,25985.87467,215,37.557,22012.98412,0
26128,2025-04-15 03:28:00,586.12,586.27,586.11,586.11,24.531,2025-04-15 03:28:59.999,14379.10049,269,19.355,11345.16365,0
26129,2025-04-15 03:29:00,586.12,586.15,586.11,586.14,33.271,2025-04-15 03:29:59.999,19501.55714,141,25.856,15155.38994,0
26130,2025-04-15 03:30:00,586.14,586.3,586.14,586.22,46.808,2025-04-15 03:30:59.999,27440.12173,390,32.726,19184.90827,0
26131,2025-04-15 03:31:00,586.23,586.49,586.22,586.48,92.711,2025-04-15 03:31:59.999,54362.71102,395,45.46,26654.73457,0
26132,2025-04-15 03:32:00,586.49,586.5,586.35,586.38,71.083,2025-04-15 03:32:59.999,41682.90611,437,49.625,29100.07386,0
26133,2025-04-15 03:33:00,586.38,586.92,586.38,586.85,429.358,2025-04-15 03:33:59.999,251871.27073,945,299.01,175392.59963,0
26134,2025-04-15 03:34:00,586.86,586.86,586.72,586.85,114.986,2025-04-15 03:34:59.999,67471.0167,445,54.812,32161.15784,0
26135,2025-04-15 03:35:00,586.86,586.86,586.74,586.81,86.571,2025-04-15 03:35:59.999,50801.33225,344,29.681,17417.22899,0
26136,2025-04-15 03:36:00,586.82,586.99,586.81,586.92,117.857,2025-04-15 03:36:59.999,69170.31478,352,58.268,34198.55475,0
26137,2025-04-15 03:37:00,586.93,587.22,586.85,587.22,335.535,2025-04-15 03:37:59.999,196956.56936,543,287.105,168529.45345,0
26138,2025-04-15 03:38:00,587.21,587.22,587.0,587.01,129.995,2025-04-15 03:38:59.999,76320.95652,427,37.934,22270.81487,0
26139,2025-04-15 03:39:00,587.01,587.01,586.73,586.77,44.765,2025-04-15 03:39:59.999,26269.15761,433,29.625,17384.05585,0
26140,2025-04-15 03:40:00,586.77,586.9,586.59,586.66,196.53,2025-04-15 03:40:59.999,115303.96392,596,72.438,42498.75072,0
26141,2025-04-15 03:41:00,586.66,586.67,586.32,586.32,97.231,2025-04-15 03:41:59.999,57023.07054,387,23.235,13627.41408,0
26142,2025-04-15 03:42:00,586.32,586.5,586.24,586.5,80.227,2025-04-15 03:42:59.999,47038.29206,395,28.268,16576.14095,0
26143,2025-04-15 03:43:00,586.49,586.65,586.49,586.52,47.603,2025-04-15 03:43:59.999,27923.50258,315,31.429,18435.86323,0
26144,2025-04-15 03:44:00,586.53,586.6,586.53,586.57,52.616,2025-04-15 03:44:59.999,30863.06454,180,24.901,14606.27195,0
26145,2025-04-15 03:45:00,586.56,586.66,586.54,586.66,114.145,2025-04-15 03:45:59.999,66953.4213,249,108.336,63546.12388,0
26146,2025-04-15 03:46:00,586.67,586.93,586.66,586.89,64.027,2025-04-15 03:46:59.999,37572.76011,357,53.343,31302.80983,0
26147,2025-04-15 03:47:00,586.89,587.0,586.8,586.86,39.737,2025-04-15 03:47:59.999,23321.02396,415,31.109,18257.29192,0
26148,2025-04-15 03:48:00,586.86,586.95,586.86,586.93,24.705,2025-04-15 03:48:59.999,14499.69161,252,18.247,10709.51438,0
26149,2025-04-15 03:49:00,586.93,587.03,586.92,587.02,29.914,2025-04-15 03:49:59.999,17559.54688,212,21.657,12712.66404,0
26150,2025-04-15 03:50:00,587.03,587.3,587.03,587.19,272.943,2025-04-15 03:50:59.999,160272.70374,725,132.081,77549.1241,0
26151,2025-04-15 03:51:00,587.19,587.19,587.04,587.04,39.779,2025-04-15 03:51:59.999,23353.05051,192,32.293,18958.31245,0
26152,2025-04-15 03:52:00,587.04,587.29,587.04,587.16,82.421,2025-04-15 03:52:59.999,48398.71575,394,35.801,21020.8672,0
26153,2025-04-15 03:53:00,587.17,587.17,587.1,587.1,58.603,2025-04-15 03:53:59.999,34406.69423,217,44.144,25917.68587,0
26154,2025-04-15 03:54:00,587.11,587.12,587.06,587.11,26.177,2025-04-15 03:54:59.999,15368.28613,167,17.632,10351.5358,0
26155,2025-04-15 03:55:00,587.12,587.19,587.11,587.18,30.801,2025-04-15 03:55:59.999,18085.38422,205,25.73,15107.92046,0
26156,2025-04-15 03:56:00,587.19,587.38,587.18,587.37,79.1,2025-04-15 03:56:59.999,46454.64478,306,40.151,23578.49428,0
26157,2025-04-15 03:57:00,587.37,587.61,587.37,587.6,384.928,2025-04-15 03:57:59.999,226150.34287,483,292.356,171757.00937,0
26158,2025-04-15 03:58:00,587.6,587.61,587.6,587.6,24.941,2025-04-15 03:58:59.999,14655.52024,152,18.864,11084.67504,0
26159,2025-04-15 03:59:00,587.6,587.61,587.6,587.61,49.548,2025-04-15 03:59:59.999,29114.81007,171,40.527,23814.07047,0
26160,2025-04-15 04:00:00,587.6,587.61,587.49,587.5,74.73,2025-04-15 04:00:59.999,43904.71909,375,46.467,27299.82386,0
26161,2025-04-15 04:01:00,587.5,587.76,587.5,587.61,106.377,2025-04-15 04:01:59.999,62513.10839,509,50.768,29831.4071,0
26162,2025-04-15 04:02:00,587.6,587.68,587.6,587.68,63.986,2025-04-15 04:02:59.999,37599.60694,232,32.457,19072.78429,0
26163,2025-04-15 04:03:00,587.68,587.68,587.64,587.64,28.506,2025-04-15 04:03:59.999,16751.99928,202,20.08,11800.42084,0
26164,2025-04-15 04:04:00,587.65,587.65,587.31,587.31,78.814,2025-04-15 04:04:59.999,46301.39291,482,27.918,16400.26184,0
26165,2025-04-15 04:05:00,587.31,587.31,587.02,587.09,59.963,2025-04-15 04:05:59.999,35206.8212,346,41.36,24284.38217,0
26166,2025-04-15 04:06:00,587.08,587.11,587.08,587.1,38.573,2025-04-15 04:06:59.999,22645.688,175,17.935,10529.47026,0
26167,2025-04-15 04:07:00,587.11,587.19,587.07,587.07,74.894,2025-04-15 04:07:59.999,43969.26052,313,22.801,13386.1712,0
26168,2025-04-15 04:08:00,587.08,587.1,586.89,586.89,54.971,2025-04-15 04:08:59.999,32266.25097,327,20.156,11831.76022,0
26169,2025-04-15 04:09:00,586.89,587.05,586.89,587.05,32.608,2025-04-15 04:09:59.999,19140.88492,214,27.006,15852.44003,0
26170,2025-04-15 04:10:00,587.05,587.05,587.01,587.03,34.762,2025-04-15 04:10:59.999,20406.62134,213,23.035,13522.4954,0
26171,2025-04-15 04:11:00,587.04,587.04,586.9,586.91,54.82,2025-04-15 04:11:59.999,32177.34368,232,21.454,12592.74351,0
26172,2025-04-15 04:12:00,586.9,586.95,586.47,586.48,284.519,2025-04-15 04:12:59.999,166949.99451,703,55.096,32325.16921,0
26173,2025-04-15 04:13:00,586.48,586.6,586.47,586.48,84.55,2025-04-15 04:13:59.999,49591.63301,303,33.386,19582.5748,0
26174,2025-04-15 04:14:00,586.47,586.48,586.36,586.37,119.441,2025-04-15 04:14:59.999,70040.03568,323,69.055,40492.71505,0
26175,2025-04-15 04:15:00,586.37,586.44,586.36,586.42,63.089,2025-04-15 04:15:59.999,36996.88258,294,31.792,18643.68709,0
26176,2025-04-15 04:16:00,586.43,586.54,586.4,586.54,73.456,2025-04-15 04:16:59.999,43077.23549,259,53.098,31138.90295,0
26177,2025-04-15 04:17:00,586.53,586.54,586.46,586.46,32.114,2025-04-15 04:17:59.999,18834.98045,222,20.701,12141.10057,0
26178,2025-04-15 04:18:00,586.46,586.56,586.46,586.53,51.77,2025-04-15 04:18:59.999,30365.1175,206,29.478,17290.01315,0
26179,2025-04-15 04:19:00,586.53,586.54,586.47,586.48,28.213,2025-04-15 04:19:59.999,16546.50075,164,21.008,12320.92286,0
26180,2025-04-15 04:20:00,586.47,586.48,586.41,586.42,61.256,2025-04-15 04:20:59.999,35922.33276,194,23.231,13623.42624,0
26181,2025-04-15 04:21:00,586.41,586.42,586.25,586.29,103.094,2025-04-15 04:21:59.999,60443.80548,355,52.829,30972.26647,0
26182,2025-04-15 04:22:00,586.29,586.36,586.28,586.28,32.941,2025-04-15 04:22:59.999,19313.97321,219,24.639,14446.43908,0
26183,2025-04-15 04:23:00,586.29,586.29,586.11,586.11,85.5,2025-04-15 04:23:59.999,50119.21259,361,57.256,33562.85372,0
26184,2025-04-15 04:24:00,586.11,586.21,586.11,586.16,43.164,2025-04-15 04:24:59.999,25300.29774,205,35.098,20572.41554,0
26185,2025-04-15 04:25:00,586.15,586.2,586.11,586.18,52.864,2025-04-15 04:25:59.999,30986.40215,230,39.749,23299.18982,0
26186,2025-04-15 04:26:00,586.19,586.19,586.12,586.17,38.52,2025-04-15 04:26:59.999,22578.23311,248,25.659,15039.7932,0
26187,2025-04-15 04:27:00,586.17,586.38,586.17,586.38,150.542,2025-04-15 04:27:59.999,88261.98646,331,145.112,85078.59482,0
26188,2025-04-15 04:28:00,586.38,586.41,586.23,586.23,43.258,2025-04-15 04:28:59.999,25362.25243,207,18.031,10571.84875,0
26189,2025-04-15 04:29:00,586.23,586.24,586.12,586.13,44.602,2025-04-15 04:29:59.999,26143.61522,117,19.131,11213.93016,0
26190,2025-04-15 04:30:00,586.13,586.19,586.11,586.18,115.794,2025-04-15 04:30:59.999,67870.44775,334,36.966,21666.97693,0
26191,2025-04-15 04:31:00,586.19,586.19,586.11,586.15,84.059,2025-04-15 04:31:59.999,49271.6485,293,50.823,29789.72901,0
26192,2025-04-15 04:32:00,586.15,586.15,586.11,586.14,117.948,2025-04-15 04:32:59.999,69132.98683,194,40.433,23699.02842,0
26193,2025-04-15 04:33:00,586.14,586.49,586.13,586.49,157.747,2025-04-15 04:33:59.999,92490.7481,407,116.758,68455.81537,0
26194,2025-04-15 04:34:00,586.48,586.84,586.48,586.76,141.107,2025-04-15 04:34:59.999,82768.89121,665,117.609,68982.84464,0
26195,2025-04-15 04:35:00,586.76,586.76,586.66,586.74,34.946,2025-04-15 04:35:59.999,20504.34076,253,20.216,11861.63605,0
26196,2025-04-15 04:36:00,586.75,586.81,586.74,586.8,38.319,2025-04-15 04:36:59.999,22483.61294,145,23.542,13813.35452,0
26197,2025-04-15 04:37:00,586.8,586.94,586.8,586.93,42.304,2025-04-15 04:37:59.999,24828.26362,218,32.25,18927.67228,0
26198,2025-04-15 04:38:00,586.94,586.94,586.83,586.84,52.511,2025-04-15 04:38:59.999,30820.20023,187,40.836,23968.02047,0
26199,2025-04-15 04:39:00,586.83,586.87,586.6,586.87,117.023,2025-04-15 04:39:59.999,68660.43301,495,95.783,56197.59904,0
26200,2025-04-15 04:40:00,586.86,586.87,586.72,586.75,53.35,2025-04-15 04:40:59.999,31303.38478,282,32.217,18903.40239,0
26201,2025-04-15 04:41:00,586.75,586.76,586.68,586.74,63.341,2025-04-15 04:41:59.999,37163.57761,286,25.844,15163.13527,0
26202,2025-04-15 04:42:00,586.73,586.94,586.73,586.94,46.713,2025-04-15 04:42:59.999,27411.69306,237,30.709,18021.30704,0
26203,2025-04-15 04:43:00,586.93,587.0,586.93,587.0,115.889,2025-04-15 04:43:59.999,68020.90995,147,106.253,62364.89175,0
26204,2025-04-15 04:44:00,587.0,587.2,586.99,587.2,42.54,2025-04-15 04:44:59.999,24974.05615,273,38.032,22327.47552,0
26205,2025-04-15 04:45:00,587.19,587.3,587.15,587.3,73.61,2025-04-15 04:45:59.999,43227.87956,507,33.608,19735.40879,0
26206,2025-04-15 04:46:00,587.29,587.42,587.29,587.41,62.538,2025-04-15 04:46:59.999,36731.01845,293,55.31,32485.93968,0
26207,2025-04-15 04:47:00,587.42,587.46,587.22,587.46,229.785,2025-04-15 04:47:59.999,134973.37377,430,32.364,19009.94722,0
26208,2025-04-15 04:48:00,587.45,587.49,587.38,587.38,62.838,2025-04-15 04:48:59.999,36911.12105,206,19.837,11652.73826,0
26209,2025-04-15 04:49:00,587.38,587.65,587.3,587.64,400.199,2025-04-15 04:49:59.999,235113.94645,452,360.966,212060.13068,0
26210,2025-04-15 04:50:00,587.64,587.73,587.63,587.72,84.449,2025-04-15 04:50:59.999,49629.46448,212,38.255,22481.44709,0
26211,2025-04-15 04:51:00,587.73,587.74,587.6,587.61,72.547,2025-04-15 04:51:59.999,42636.479,269,21.694,12749.18196,0
26212,2025-04-15 04:52:00,587.61,589.59,587.53,588.69,3959.83,2025-04-15 04:52:59.999,2330266.61763,2562,3493.48,2055821.8556,0
26213,2025-04-15 04:53:00,588.69,588.98,588.69,588.84,149.879,2025-04-15 04:53:59.999,88242.69283,461,89.909,52932.13906,0
26214,2025-04-15 04:54:00,588.85,588.85,588.62,588.62,103.133,2025-04-15 04:54:59.999,60715.55844,665,41.97,24708.93198,0
26215,2025-04-15 04:55:00,588.63,589.0,588.62,588.99,176.417,2025-04-15 04:55:59.999,103877.58082,607,65.433,38527.4239,0
26216,2025-04-15 04:56:00,588.99,589.0,588.56,588.57,157.616,2025-04-15 04:56:59.999,92803.01359,698,24.165,14228.10392,0
26217,2025-04-15 04:57:00,588.56,588.88,588.56,588.87,247.649,2025-04-15 04:57:59.999,145791.71123,579,98.511,57987.76825,0
26218,2025-04-15 04:58:00,588.86,588.86,588.62,588.63,49.871,2025-04-15 04:58:59.999,29358.30418,314,26.367,15522.17623,0
26219,2025-04-15 04:59:00,588.62,588.68,588.6,588.68,45.449,2025-04-15 04:59:59.999,26753.5726,227,36.037,21213.29811,0
26220,2025-04-15 05:00:00,588.67,588.99,588.67,588.98,180.754,2025-04-15 05:00:59.999,106445.58063,550,96.054,56563.12257,0
26221,2025-04-15 05:01:00,588.98,589.11,588.96,589.11,72.13,2025-04-15 05:01:59.999,42485.64209,352,49.647,29243.07183,0
26222,2025-04-15 05:02:00,589.12,589.12,589.06,589.07,126.621,2025-04-15 05:02:59.999,74592.31961,255,17.747,10454.81699,0
26223,2025-04-15 05:03:00,589.06,589.41,589.06,589.4,113.641,2025-04-15 05:03:59.999,66967.70048,457,95.016,55991.66343,0
26224,2025-04-15 05:04:00,589.4,589.4,588.9,588.9,94.974,2025-04-15 05:04:59.999,55946.62492,624,32.373,19070.37415,0
26225,2025-04-15 05:05:00,588.9,588.9,588.54,588.55,247.472,2025-04-15 05:05:59.999,145684.99345,569,28.846,16981.56061,0
26226,2025-04-15 05:06:00,588.55,588.8,588.5,588.8,43.154,2025-04-15 05:06:59.999,25403.56824,339,31.348,18453.67542,0
26227,2025-04-15 05:07:00,588.79,589.04,588.79,589.04,65.684,2025-04-15 05:07:59.999,38684.72536,306,38.457,22648.39512,0
26228,2025-04-15 05:08:00,589.04,589.04,588.98,589.02,39.013,2025-04-15 05:08:59.999,22979.60835,226,29.403,17319.10228,0
26229,2025-04-15 05:09:00,589.03,589.08,588.72,588.72,57.658,2025-04-15 05:09:59.999,33954.70993,450,29.283,17244.58956,0
26230,2025-04-15 05:10:00,588.73,588.85,588.62,588.62,58.627,2025-04-15 05:10:59.999,34519.09365,353,22.11,13017.23767,0
26231,2025-04-15 05:11:00,588.63,589.0,588.62,589.0,42.713,2025-04-15 05:11:59.999,25146.6103,340,35.801,21077.70936,0
26232,2025-04-15 05:12:00,588.99,588.99,588.76,588.76,47.766,2025-04-15 05:12:59.999,28126.44999,313,33.93,19978.82906,0
26233,2025-04-15 05:13:00,588.76,588.77,588.69,588.76,30.491,2025-04-15 05:13:59.999,17951.71,233,25.372,14937.9367,0
26234,2025-04-15 05:14:00,588.76,589.0,588.71,589.0,89.171,2025-04-15 05:14:59.999,52509.71087,422,74.297,43751.22283,0
26235,2025-04-15 05:15:00,588.99,589.25,588.99,589.25,121.286,2025-04-15 05:15:59.999,71448.67159,497,73.746,43441.36981,0
26236,2025-04-15 05:16:00,589.24,589.24,589.1,589.1,49.816,2025-04-15 05:16:59.999,29351.33662,249,39.062,23015.58382,0
26237,2025-04-15 05:17:00,589.1,589.11,588.93,589.09,74.161,2025-04-15 05:17:59.999,43682.65106,374,32.415,19093.51021,0
26238,2025-04-15 05:18:00,589.09,589.1,589.02,589.1,36.436,2025-04-15 05:18:59.999,21463.07228,249,27.282,16070.81517,0
26239,2025-04-15 05:19:00,589.09,589.23,589.09,589.23,31.326,2025-04-15 05:19:59.999,18456.38202,228,28.637,16872.12293,0
26240,2025-04-15 05:20:00,589.23,589.25,589.23,589.25,29.932,2025-04-15 05:20:59.999,17637.21224,114,19.774,11651.75623,0
26241,2025-04-15 05:21:00,589.24,589.31,589.1,589.31,76.423,2025-04-15 05:21:59.999,45030.42787,316,56.642,33375.22723,0
26242,2025-04-15 05:22:00,589.31,589.48,589.22,589.23,185.59,2025-04-15 05:22:59.999,109384.78435,477,62.264,36693.29032,0
26243,2025-04-15 05:23:00,589.22,589.23,589.22,589.22,42.782,2025-04-15 05:23:59.999,25208.20123,158,19.119,11265.48837,0
26244,2025-04-15 05:24:00,589.22,589.31,589.05,589.05,87.641,2025-04-15 05:24:59.999,51640.64282,359,44.098,25985.41841,0
26245,2025-04-15 05:25:00,589.05,589.05,588.8,588.81,58.964,2025-04-15 05:25:59.999,34722.02916,300,35.963,21176.65005,0
26246,2025-04-15 05:26:00,588.82,588.97,588.81,588.97,28.658,2025-04-15 05:26:59.999,16875.82915,218,21.231,12502.33503,0
26247,2025-04-15 05:27:00,588.97,588.97,588.88,588.89,99.667,2025-04-15 05:27:59.999,58693.20515,253,81.284,47867.61642,0
26248,2025-04-15 05:28:00,588.89,588.89,588.81,588.81,32.875,2025-04-15 05:28:59.999,19357.98108,157,24.879,14649.71471,0
26249,2025-04-15 05:29:00,588.81,588.82,588.51,588.51,100.478,2025-04-15 05:29:59.999,59153.5452,417,30.768,18115.03669,0
26250,2025-04-15 05:30:00,588.51,588.69,588.49,588.49,76.557,2025-04-15 05:30:59.999,45060.90489,405,54.125,31858.77535,0
26251,2025-04-15 05:31:00,588.49,588.64,588.49,588.63,40.016,2025-04-15 05:31:59.999,23551.18857,218,29.333,17264.04968,0
26252,2025-04-15 05:32:00,588.64,588.64,588.39,588.4,70.067,2025-04-15 05:32:59.999,41236.82471,316,21.567,12694.061,0
26253,2025-04-15 05:33:00,588.39,588.5,588.3,588.39,90.327,2025-04-15 05:33:59.999,53146.97401,475,40.85,24034.72262,0
26254,2025-04-15 05:34:00,588.39,588.53,588.39,588.5,48.729,2025-04-15 05:34:59.999,28675.41591,269,34.68,20407.97978,0
26255,2025-04-15 05:35:00,588.51,588.8,588.5,588.63,40.4,2025-04-15 05:35:59.999,23782.11081,290,28.982,17060.15437,0
26256,2025-04-15 05:36:00,588.63,588.94,588.63,588.81,84.484,2025-04-15 05:36:59.999,49748.9155,347,36.505,21494.21436,0
26257,2025-04-15 05:37:00,588.82,589.28,588.81,589.28,130.697,2025-04-15 05:37:59.999,76996.28138,399,82.023,48317.28306,0
26258,2025-04-15 05:38:00,589.28,589.77,589.27,589.76,243.146,2025-04-15 05:38:59.999,143333.37139,622,134.631,79366.04546,0
26259,2025-04-15 05:39:00,589.77,589.86,589.66,589.66,153.246,2025-04-15 05:39:59.999,90378.5159,501,64.547,38067.30743,0
26260,2025-04-15 05:40:00,589.66,589.67,589.5,589.5,78.847,2025-04-15 05:40:59.999,46485.40723,322,60.934,35924.29095,0
26261,2025-04-15 05:41:00,589.51,589.68,589.5,589.67,42.279,2025-04-15 05:41:59.999,24926.96809,418,32.196,18982.16436,0
26262,2025-04-15 05:42:00,589.68,589.95,589.68,589.81,133.651,2025-04-15 05:42:59.999,78826.92879,423,58.074,34252.50297,0
26263,2025-04-15 05:43:00,589.82,589.84,589.7,589.7,86.575,2025-04-15 05:43:59.999,51062.1924,340,30.364,17908.73231,0
26264,2025-04-15 05:44:00,589.7,589.78,589.63,589.68,131.285,2025-04-15 05:44:59.999,77417.96535,499,59.552,35117.69232,0
26265,2025-04-15 05:45:00,589.68,589.72,589.64,589.65,54.366,2025-04-15 05:45:59.999,32058.55254,192,24.35,14358.34994,0
26266,2025-04-15 05:46:00,589.64,589.65,589.1,589.38,1310.011,2025-04-15 05:46:59.999,772214.95455,646,44.301,26107.06546,0
26267,2025-04-15 05:47:00,589.38,589.6,589.32,589.55,60.724,2025-04-15 05:47:59.999,35792.72369,378,48.154,28383.73577,0
26268,2025-04-15 05:48:00,589.55,589.67,589.5,589.51,83.232,2025-04-15 05:48:59.999,49074.02121,513,35.348,20840.27399,0
26269,2025-04-15 05:49:00,589.51,589.52,589.36,589.36,43.721,2025-04-15 05:49:59.999,25770.15969,205,24.977,14722.60225,0
26270,2025-04-15 05:50:00,589.36,589.36,589.3,589.34,50.143,2025-04-15 05:50:59.999,29549.84278,194,35.582,20968.96879,0
26271,2025-04-15 05:51:00,589.34,589.5,589.3,589.49,65.79,2025-04-15 05:51:59.999,38776.16645,450,48.437,28547.73134,0
26272,2025-04-15 05:52:00,589.48,589.49,589.01,589.24,231.707,2025-04-15 05:52:59.999,136543.22103,585,28.977,17074.2362,0
26273,2025-04-15 05:53:00,589.24,589.45,589.22,589.44,103.018,2025-04-15 05:53:59.999,60710.55239,353,84.996,50090.55255,0
26274,2025-04-15 05:54:00,589.45,589.45,589.03,589.13,76.277,2025-04-15 05:54:59.999,44948.04903,448,25.989,15314.23693,0
26275,2025-04-15 05:55:00,589.14,589.4,589.14,589.4,128.229,2025-04-15 05:55:59.999,75564.30511,486,92.389,54444.08914,0
26276,2025-04-15 05:56:00,589.4,589.49,589.29,589.44,455.683,2025-04-15 05:56:59.999,268588.36664,680,188.335,111003.63809,0
26277,2025-04-15 05:57:00,589.45,589.45,589.03,589.07,165.412,2025-04-15 05:57:59.999,97476.32065,430,52.268,30800.89115,0
26278,2025-04-15 05:58:00,589.08,589.16,589.07,589.15,59.843,2025-04-15 05:58:59.999,35253.58444,303,47.873,28201.93189,0
26279,2025-04-15 05:59:00,589.15,589.2,589.15,589.2,36.01,2025-04-15 05:59:59.999,21216.16905,161,29.441,17345.89122,0
26280,2025-04-15 06:00:00,589.19,589.24,589.19,589.24,117.736,2025-04-15 06:00:59.999,69372.26539,182,106.731,62887.90548,0
26281,2025-04-15 06:01:00,589.24,589.29,589.12,589.29,84.609,2025-04-15 06:01:59.999,49854.71524,529,53.245,31374.11524,0
26282,2025-04-15 06:02:00,589.29,589.32,589.03,589.32,62.701,2025-04-15 06:02:59.999,36943.09743,458,40.612,23928.61629,0
26283,2025-04-15 06:03:00,589.32,589.4,589.32,589.33,34.456,2025-04-15 06:03:59.999,20306.34937,236,25.078,14779.42795,0
26284,2025-04-15 06:04:00,589.34,589.34,589.2,589.2,71.059,2025-04-15 06:04:59.999,41876.14153,278,43.826,25827.45332,0
26285,2025-04-15 06:05:00,589.2,589.27,589.03,589.11,342.087,2025-04-15 06:05:59.999,201560.30819,573,56.98,33568.69447,0
26286,2025-04-15 06:06:00,589.1,589.17,588.52,588.57,201.473,2025-04-15 06:06:59.999,118635.45709,736,80.798,47568.89555,0
26287,2025-04-15 06:07:00,588.57,588.84,588.4,588.8,160.134,2025-04-15 06:07:59.999,94253.94919,545,129.261,76083.36139,0
26288,2025-04-15 06:08:00,588.79,588.8,588.42,588.42,48.721,2025-04-15 06:08:59.999,28674.65696,387,27.822,16374.82271,0
26289,2025-04-15 06:09:00,588.43,588.6,588.2,588.23,130.904,2025-04-15 06:09:59.999,77013.69286,619,118.027,69437.30409,0
26290,2025-04-15 06:10:00,588.23,588.3,588.14,588.23,55.524,2025-04-15 06:10:59.999,32660.149,370,37.028,21780.24652,0
26291,2025-04-15 06:11:00,588.23,588.23,588.0,588.08,111.43,2025-04-15 06:11:59.999,65532.63399,354,63.43,37304.57694,0
26292,2025-04-15 06:12:00,588.09,588.27,588.09,588.26,94.269,2025-04-15 06:12:59.999,55450.40327,443,54.885,32283.76203,0
26293,2025-04-15 06:13:00,588.26,588.36,588.17,588.17,39.133,2025-04-15 06:13:59.999,23020.84135,275,28.683,16873.33622,0
26294,2025-04-15 06:14:00,588.17,588.35,588.02,588.35,78.434,2025-04-15 06:14:59.999,46128.91585,481,55.075,32390.76753,0
26295,2025-04-15 06:15:00,588.35,588.6,588.35,588.57,41.154,2025-04-15 06:15:59.999,24218.34115,424,32.225,18963.70758,0
26296,2025-04-15 06:16:00,588.58,588.91,588.57,588.78,100.212,2025-04-15 06:16:59.999,59004.25399,491,47.01,27679.51318,0
26297,2025-04-15 06:17:00,588.78,588.85,588.42,588.84,123.142,2025-04-15 06:17:59.999,72483.48129,685,69.476,40897.29533,0
26298,2025-04-15 06:18:00,588.84,589.1,588.81,589.09,132.389,2025-04-15 06:18:59.999,77971.32317,517,49.261,29011.49226,0
26299,2025-04-15 06:19:00,589.1,589.1,589.0,589.0,114.256,2025-04-15 06:19:59.999,67301.69092,297,88.423,52084.86552,0
26300,2025-04-15 06:20:00,589.01,589.01,588.8,588.8,56.501,2025-04-15 06:20:59.999,33275.24549,222,20.738,12213.60044,0
26301,2025-04-15 06:21:00,588.81,588.81,588.51,588.8,112.843,2025-04-15 06:21:59.999,66423.8768,523,52.424,30858.43159,0
26302,2025-04-15 06:22:00,588.79,588.93,588.75,588.84,52.724,2025-04-15 06:22:59.999,31046.87881,411,31.898,18782.96847,0
26303,2025-04-15 06:23:00,588.84,588.95,588.84,588.95,48.333,2025-04-15 06:23:59.999,28463.40191,229,43.004,25325.17486,0
26304,2025-04-15 06:24:00,588.94,588.97,588.71,588.71,39.181,2025-04-15 06:24:59.999,23071.53997,331,21.921,12908.1447,0
26305,2025-04-15 06:25:00,588.71,588.82,588.71,588.82,40.239,2025-04-15 06:25:59.999,23691.80548,192,26.846,15806.55193,0
26306,2025-04-15 06:26:00,588.82,588.86,588.63,588.64,63.598,2025-04-15 06:26:59.999,37442.67891,395,8.128,4785.8713,0
26307,2025-04-15 06:27:00,588.63,588.9,588.5,588.89,143.823,2025-04-15 06:27:59.999,84666.76477,415,75.207,44279.23631,0
26308,2025-04-15 06:28:00,588.9,588.9,588.73,588.73,28.472,2025-04-15 06:28:59.999,16764.35469,196,7.58,4462.69742,0
26309,2025-04-15 06:29:00,588.73,588.84,588.73,588.81,10.424,2025-04-15 06:29:59.999,6137.73313,177,3.596,2117.2997,0
26310,2025-04-15 06:30:00,588.82,588.89,588.77,588.88,27.519,2025-04-15 06:30:59.999,16204.04184,305,15.198,8949.40578,0
26311,2025-04-15 06:31:00,588.88,589.15,588.88,589.14,104.442,2025-04-15 06:31:59.999,61515.00506,245,101.537,59804.18926,0
26312,2025-04-15 06:32:00,589.15,589.15,588.88,588.88,15.891,2025-04-15 06:32:59.999,9358.84061,265,6.941,4087.69757,0
26313,2025-04-15 06:33:00,588.89,589.0,588.88,588.89,37.198,2025-04-15 06:33:59.999,21907.59692,250,9.298,5476.09682,0
26314,2025-04-15 06:34:00,588.9,588.9,588.88,588.89,16.136,2025-04-15 06:34:59.999,9502.35103,109,4.215,2482.19901,0
26315,2025-04-15 06:35:00,588.89,588.96,588.7,588.7,68.505,2025-04-15 06:35:59.999,40341.6776,336,45.652,26884.47749,0
26316,2025-04-15 06:36:00,588.71,588.71,588.5,588.57,22.71,2025-04-15 06:36:59.999,13366.44257,266,8.045,4734.97865,0
26317,2025-04-15 06:37:00,588.57,588.6,588.33,588.6,71.761,2025-04-15 06:37:59.999,42230.15278,456,41.873,24640.61889,0
26318,2025-04-15 06:38:00,588.6,588.6,588.43,588.44,19.025,2025-04-15 06:38:59.999,11195.70745,230,8.645,5087.41035,0
26319,2025-04-15 06:39:00,588.43,588.59,588.34,588.59,15.289,2025-04-15 06:39:59.999,8996.65973,272,6.328,3723.78837,0
26320,2025-04-15 06:40:00,588.58,588.6,588.57,588.58,32.014,2025-04-15 06:40:59.999,18843.14066,167,5.358,3153.69689,0
26321,2025-04-15 06:41:00,588.57,588.57,588.42,588.43,46.129,2025-04-15 06:41:59.999,27144.20556,252,31.191,18353.74782,0
26322,2025-04-15 06:42:00,588.42,588.7,588.42,588.69,48.872,2025-04-15 06:42:59.999,28763.14643,265,36.373,21406.1244,0
26323,2025-04-15 06:43:00,588.69,588.7,588.46,588.47,30.977,2025-04-15 06:43:59.999,18231.07175,221,18.273,10753.46335,0
26324,2025-04-15 06:44:00,588.47,588.7,588.46,588.66,47.133,2025-04-15 06:44:59.999,27744.13486,270,11.676,6871.76842,0
26325,2025-04-15 06:45:00,588.66,588.66,588.62,588.62,11.559,2025-04-15 06:45:59.999,6803.91159,112,4.646,2734.77498,0
26326,2025-04-15 06:46:00,588.63,588.63,588.53,588.54,15.327,2025-04-15 06:46:59.999,9021.05493,186,7.805,4593.7687,0
26327,2025-04-15 06:47:00,588.54,588.7,588.5,588.7,163.476,2025-04-15 06:47:59.999,96221.2762,278,108.621,63933.34505,0
26328,2025-04-15 06:48:00,588.69,588.8,588.69,588.74,30.45,2025-04-15 06:48:59.999,17927.36384,189,12.977,7639.89857,0
26329,2025-04-15 06:49:00,588.74,588.79,588.6,588.61,26.537,2025-04-15 06:49:59.999,15622.33016,244,10.729,6315.99736,0
26330,2025-04-15 06:50:00,588.6,588.61,588.53,588.57,17.003,2025-04-15 06:50:59.999,10006.94619,194,6.679,3930.89864,0
26331,2025-04-15 06:51:00,588.57,588.75,588.57,588.74,13.247,2025-04-15 06:51:59.999,7798.37527,202,4.881,2873.33997,0
26332,2025-04-15 06:52:00,588.75,588.85,588.74,588.83,17.037,2025-04-15 06:52:59.999,10031.73593,165,7.616,4484.39664,0
26333,2025-04-15 06:53:00,588.84,588.84,588.53,588.53,19.397,2025-04-15 06:53:59.999,11419.00434,260,6.084,3581.19557,0
26334,2025-04-15 06:54:00,588.53,588.54,588.3,588.3,27.807,2025-04-15 06:54:59.999,16363.12084,232,5.164,3038.69869,0
26335,2025-04-15 06:55:00,588.31,588.31,588.12,588.12,90.341,2025-04-15 06:55:59.999,53140.53307,321,36.559,21504.99868,0
26336,2025-04-15 06:56:00,588.12,588.13,588.12,588.12,22.873,2025-04-15 06:56:59.999,13452.14142,105,7.266,4273.35258,0
26337,2025-04-15 06:57:00,588.12,588.15,588.1,588.15,19.084,2025-04-15 06:57:59.999,11223.58339,160,7.647,4497.3515,0
26338,2025-04-15 06:58:00,588.14,588.39,588.14,588.39,97.754,2025-04-15 06:58:59.999,57512.5046,249,85.703,50422.80603,0
26339,2025-04-15 06:59:00,588.39,588.4,588.21,588.22,46.854,2025-04-15 06:59:59.999,27564.37478,304,6.64,3906.49796,0
26340,2025-04-15 07:00:00,588.22,588.38,588.05,588.3,197.551,2025-04-15 07:00:59.999,116210.50798,773,60.078,35343.76702,0
26341,2025-04-15 07:01:00,588.3,588.74,588.18,588.73,222.414,2025-04-15 07:01:59.999,130871.56843,594,202.035,118878.24761,0
26342,2025-04-15 07:02:00,588.74,589.1,588.73,589.09,137.684,2025-04-15 07:02:59.999,81090.2238,352,120.034,70693.38844,0
26343,2025-04-15 07:03:00,589.1,589.16,589.09,589.15,29.339,2025-04-15 07:03:59.999,17284.27954,199,23.017,13559.83614,0
26344,2025-04-15 07:04:00,589.15,589.49,589.15,589.48,185.753,2025-04-15 07:04:59.999,109464.05509,466,43.102,25402.76116,0
26345,2025-04-15 07:05:00,589.49,589.49,589.39,589.43,113.511,2025-04-15 07:05:59.999,66908.82263,347,59.091,34831.34505,0
26346,2025-04-15 07:06:00,589.43,589.55,589.42,589.47,158.846,2025-04-15 07:06:59.999,93637.58457,412,112.884,66542.03335,0
26347,2025-04-15 07:07:00,589.47,589.69,589.47,589.64,87.918,2025-04-15 07:07:59.999,51835.34702,338,25.135,14818.48742,0
26348,2025-04-15 07:08:00,589.64,589.7,589.57,589.57,48.457,2025-04-15 07:08:59.999,28572.09948,272,22.508,13271.42273,0
26349,2025-04-15 07:09:00,589.58,589.6,589.47,589.6,27.275,2025-04-15 07:09:59.999,16079.62485,248,9.466,5580.65425,0
26350,2025-04-15 07:10:00,589.6,589.74,589.59,589.65,30.298,2025-04-15 07:10:59.999,17866.15898,277,12.221,7206.31985,0
26351,2025-04-15 07:11:00,589.66,589.76,589.65,589.73,50.812,2025-04-15 07:11:59.999,29962.9541,214,47.028,27731.56787,0
26352,2025-04-15 07:12:00,589.74,589.74,589.73,589.74,92.444,2025-04-15 07:12:59.999,54517.84229,188,84.217,49666.13358,0
26353,2025-04-15 07:13:00,589.74,589.74,589.6,589.6,39.595,2025-04-15 07:13:59.999,23348.47768,188,13.67,8061.21953,0
26354,2025-04-15 07:14:00,589.6,589.67,589.6,589.67,15.765,2025-04-15 07:14:59.999,9295.14839,167,5.782,3409.16752,0
26355,2025-04-15 07:15:00,589.67,589.9,589.67,589.85,35.346,2025-04-15 07:15:59.999,20846.98621,267,23.297,13740.55321,0
26356,2025-04-15 07:16:00,589.85,589.86,589.8,589.81,35.485,2025-04-15 07:16:59.999,20930.83072,143,22.874,13492.27379,0
26357,2025-04-15 07:17:00,589.81,589.84,589.72,589.83,32.57,2025-04-15 07:17:59.999,19208.56607,224,17.664,10417.36429,0
26358,2025-04-15 07:18:00,589.84,589.84,589.81,589.81,35.449,2025-04-15 07:18:59.999,20908.95175,166,11.113,6554.86404,0
26359,2025-04-15 07:19:00,589.81,589.83,589.81,589.83,21.408,2025-04-15 07:19:59.999,12626.93961,88,9.713,5729.00519,0
26360,2025-04-15 07:20:00,589.83,589.9,589.82,589.9,50.197,2025-04-15 07:20:59.999,29610.28586,208,45.963,27112.7476,0
26361,2025-04-15 07:21:00,589.9,589.94,589.89,589.94,40.767,2025-04-15 07:21:59.999,24049.04478,152,25.959,15313.83854,0
26362,2025-04-15 07:22:00,589.94,590.12,589.93,590.12,336.053,2025-04-15 07:22:59.999,198269.95631,576,299.3,176581.99976,0
26363,2025-04-15 07:23:00,590.11,590.13,590.08,590.08,51.228,2025-04-15 07:23:59.999,30230.63774,169,21.44,12652.21904,0
26364,2025-04-15 07:24:00,590.07,590.08,589.74,589.87,51.166,2025-04-15 07:24:59.999,30180.86956,279,4.311,2542.77133,0
26365,2025-04-15 07:25:00,589.86,589.9,589.8,589.85,23.468,2025-04-15 07:25:59.999,13842.68066,172,14.84,8753.51246,0
26366,2025-04-15 07:26:00,589.85,589.86,589.85,589.85,14.073,2025-04-15 07:26:59.999,8301.05589,98,9.684,5712.20424,0
26367,2025-04-15 07:27:00,589.86,590.17,589.85,590.16,380.172,2025-04-15 07:27:59.999,224309.62944,472,299.804,176883.55613,0
26368,2025-04-15 07:28:00,590.15,590.16,589.71,589.78,581.664,2025-04-15 07:28:59.999,343140.20845,465,72.678,42889.65466,0
26369,2025-04-15 07:29:00,589.78,589.79,589.71,589.78,189.045,2025-04-15 07:29:59.999,111487.56833,224,181.871,107256.59243,0
26370,2025-04-15 07:30:00,589.77,589.9,589.55,589.69,137.241,2025-04-15 07:30:59.999,80924.62644,554,31.646,18662.09362,0
26371,2025-04-15 07:31:00,589.68,589.86,589.68,589.84,29.009,2025-04-15 07:31:59.999,17109.16363,256,15.461,9118.48006,0
26372,2025-04-15 07:32:00,589.84,589.86,589.8,589.81,49.677,2025-04-15 07:32:59.999,29300.38346,250,30.039,17717.38107,0
26373,2025-04-15 07:33:00,589.82,589.87,589.81,589.84,88.2,2025-04-15 07:33:59.999,52023.57973,174,54.973,32424.59719,0
26374,2025-04-15 07:34:00,589.83,589.84,589.83,589.83,15.579,2025-04-15 07:34:59.999,9189.04593,109,8.436,4975.89024,0
26375,2025-04-15 07:35:00,589.84,589.9,589.72,589.72,67.68,2025-04-15 07:35:59.999,39919.58596,307,15.132,8925.39041,0
26376,2025-04-15 07:36:00,589.72,589.73,589.45,589.5,85.826,2025-04-15 07:36:59.999,50602.14523,377,11.916,7025.9581,0
26377,2025-04-15 07:37:00,589.5,589.5,589.3,589.31,52.163,2025-04-15 07:37:59.999,30744.67677,296,8.879,5232.90381,0
26378,2025-04-15 07:38:00,589.3,589.44,589.21,589.43,88.634,2025-04-15 07:38:59.999,52231.60115,312,68.744,40510.12896,0
26379,2025-04-15 07:39:00,589.44,589.49,589.43,589.46,59.315,2025-04-15 07:39:59.999,34963.02876,231,28.984,17084.46028,0
26380,2025-04-15 07:40:00,589.46,589.49,589.37,589.39,49.713,2025-04-15 07:40:59.999,29304.07375,249,16.381,9656.27654,0
26381,2025-04-15 07:41:00,589.4,589.45,589.39,589.45,12.92,2025-04-15 07:41:59.999,7615.44499,131,10.478,6176.08213,0
26382,2025-04-15 07:42:00,589.45,589.45,589.44,589.45,18.407,2025-04-15 07:42:59.999,10849.90608,105,8.4,4951.38,0
26383,2025-04-15 07:43:00,589.44,589.45,589.44,589.44,22.096,2025-04-15 07:43:59.999,13024.44078,118,17.454,10288.2603,0
26384,2025-04-15 07:44:00,589.45,589.45,589.44,589.44,14.228,2025-04-15 07:44:59.999,8386.62747,68,7.515,4429.71675,0
26385,2025-04-15 07:45:00,589.45,589.45,589.44,589.44,7.272,2025-04-15 07:45:59.999,4286.46385,61,5.617,3310.94065,0
26386,2025-04-15 07:46:00,589.44,589.46,589.44,589.45,37.048,2025-04-15 07:46:59.999,21838.0026,99,34.753,20485.22315,0
26387,2025-04-15 07:47:00,589.46,589.46,589.45,589.46,18.423,2025-04-15 07:47:59.999,10859.60041,108,16.306,9611.73476,0
26388,2025-04-15 07:48:00,589.45,589.46,589.44,589.44,24.268,2025-04-15 07:48:59.999,14304.81316,140,6.649,3919.30975,0
26389,2025-04-15 07:49:00,589.45,589.46,589.4,589.46,25.56,2025-04-15 07:49:59.999,15065.49365,166,11.115,6551.42463,0
26390,2025-04-15 07:50:00,589.46,589.46,589.45,589.45,27.993,2025-04-15 07:50:59.999,16500.62223,105,14.838,8746.40748,0
26391,2025-04-15 07:51:00,589.46,589.46,589.45,589.45,25.067,2025-04-15 07:51:59.999,14775.93752,91,19.437,11457.33402,0
26392,2025-04-15 07:52:00,589.46,589.49,589.45,589.48,48.291,2025-04-15 07:52:59.999,28466.80842,144,32.313,19048.10778,0
26393,2025-04-15 07:53:00,589.49,589.49,589.48,589.49,20.667,2025-04-15 07:53:59.999,12182.85131,75,6.815,4017.37435,0
26394,2025-04-15 07:54:00,589.49,589.49,589.48,589.49,9.672,2025-04-15 07:54:59.999,5701.5119,87,6.134,3615.93166,0
26395,2025-04-15 07:55:00,589.49,589.49,589.44,589.45,24.071,2025-04-15 07:55:59.999,14188.96506,148,9.579,5646.41601,0
26396,2025-04-15 07:56:00,589.44,589.45,589.44,589.45,30.265,2025-04-15 07:56:59.999,17839.58464,108,18.304,10789.2928,0
26397,2025-04-15 07:57:00,589.45,589.49,589.44,589.49,58.392,2025-04-15 07:57:59.999,34421.24468,105,56.284,33178.66436,0
26398,2025-04-15 07:58:00,589.49,589.56,589.48,589.56,48.599,2025-04-15 07:58:59.999,28650.76002,162,35.133,20712.14612,0
26399,2025-04-15 07:59:00,589.56,589.58,589.55,589.57,21.955,2025-04-15 07:59:59.999,12944.08635,87,16.546,9755.12632,0
26400,2025-04-15 08:00:00,589.58,589.58,589.35,589.5,120.124,2025-04-15 08:00:59.999,70805.7767,358,62.939,37099.93443,0
26401,2025-04-15 08:01:00,589.5,589.59,589.49,589.55,24.511,2025-04-15 08:01:59.999,14450.14425,123,13.805,8138.46514,0
26402,2025-04-15 08:02:00,589.55,589.61,589.55,589.6,36.038,2025-04-15 08:02:59.999,21246.74837,149,29.075,17141.65872,0
26403,2025-04-15 08:03:00,589.61,589.61,589.6,589.61,22.869,2025-04-15 08:03:59.999,13483.70938,108,14.698,8666.08778,0
26404,2025-04-15 08:04:00,589.61,589.61,589.57,589.57,15.282,2025-04-15 08:04:59.999,9009.99904,98,9.688,5711.85539,0
26405,2025-04-15 08:05:00,589.57,589.59,589.5,589.54,123.648,2025-04-15 08:05:59.999,72893.71778,227,101.828,60029.48002,0
26406,2025-04-15 08:06:00,589.55,589.68,589.53,589.68,225.211,2025-04-15 08:06:59.999,132785.98551,297,211.06,124443.28448,0
26407,2025-04-15 08:07:00,589.68,589.68,589.5,589.5,36.614,2025-04-15 08:07:59.999,21586.11352,221,20.679,12190.96976,0
26408,2025-04-15 08:08:00,589.5,589.51,589.22,589.23,179.944,2025-04-15 08:08:59.999,106048.22311,241,23.608,13915.76525,0
26409,2025-04-15 08:09:00,589.23,589.45,589.22,589.43,31.397,2025-04-15 08:09:59.999,18504.32763,199,24.661,14534.66974,0
26410,2025-04-15 08:10:00,589.44,589.44,589.29,589.39,50.533,2025-04-15 08:10:59.999,29780.98296,290,14.556,8578.75994,0
26411,2025-04-15 08:11:00,589.39,589.42,589.37,589.38,32.82,2025-04-15 08:11:59.999,19343.5209,184,6.45,3801.54613,0
26412,2025-04-15 08:12:00,589.38,589.47,589.37,589.44,50.575,2025-04-15 08:12:59.999,29809.12376,206,37.244,21951.87971,0
26413,2025-04-15 08:13:00,589.45,589.48,589.45,589.47,47.384,2025-04-15 08:13:59.999,27931.72499,220,28.563,16837.31114,0
26414,2025-04-15 08:14:00,589.47,589.49,589.47,589.49,59.926,2025-04-15 08:14:59.999,35325.30047,197,38.516,22704.6422,0
26415,2025-04-15 08:15:00,589.49,589.49,589.4,589.41,33.77,2025-04-15 08:15:59.999,19906.5399,149,8.862,5224.0399,0
26416,2025-04-15 08:16:00,589.4,589.48,589.4,589.48,17.997,2025-04-15 08:16:59.999,10608.63129,153,12.694,7482.83112,0
26417,2025-04-15 08:17:00,589.48,589.48,589.11,589.19,275.648,2025-04-15 08:17:59.999,162421.4857,592,71.805,42308.3499,0
26418,2025-04-15 08:18:00,589.2,589.2,589.19,589.19,12.027,2025-04-15 08:18:59.999,7086.25223,132,6.41,3776.772,0
26419,2025-04-15 08:19:00,589.19,589.32,589.19,589.32,25.158,2025-04-15 08:19:59.999,14824.64034,159,16.205,9548.90218,0
26420,2025-04-15 08:20:00,589.32,589.32,589.31,589.31,32.947,2025-04-15 08:20:59.999,19416.18822,119,19.165,11294.3178,0
26421,2025-04-15 08:21:00,589.31,589.4,589.31,589.4,30.72,2025-04-15 08:21:59.999,18105.53327,162,25.253,14883.61014,0
26422,2025-04-15 08:22:00,589.4,589.4,589.39,589.39,26.387,2025-04-15 08:22:59.999,15552.40608,141,17.215,10146.521,0
26423,2025-04-15 08:23:00,589.39,589.4,589.07,589.35,191.458,2025-04-15 08:23:59.999,112815.80248,416,98.497,58038.70014,0
26424,2025-04-15 08:24:00,589.36,589.36,589.07,589.14,675.856,2025-04-15 08:24:59.999,398237.544,738,210.774,124195.37234,0
26425,2025-04-15 08:25:00,589.14,589.15,589.05,589.05,37.569,2025-04-15 08:25:59.999,22130.48966,164,23.723,13974.48314,0
26426,2025-04-15 08:26:00,589.05,589.06,589.05,589.05,36.992,2025-04-15 08:26:59.999,21790.30347,120,16.587,9770.73822,0
26427,2025-04-15 08:27:00,589.05,589.11,589.05,589.11,43.374,2025-04-15 08:27:59.999,25551.22259,136,36.386,21434.78749,0
26428,2025-04-15 08:28:00,589.11,589.19,589.1,589.14,22.258,2025-04-15 08:28:59.999,13112.853,137,8.913,5250.87593,0
26429,2025-04-15 08:29:00,589.14,589.14,589.09,589.09,31.265,2025-04-15 08:29:59.999,18418.99469,138,4.793,2823.74642,0
26430,2025-04-15 08:30:00,589.1,589.1,589.05,589.05,75.295,2025-04-15 08:30:59.999,44353.7215,290,50.647,29834.25967,0
26431,2025-04-15 08:31:00,589.05,589.06,589.0,589.01,81.36,2025-04-15 08:31:59.999,47922.69901,185,18.008,10607.18623,0
26432,2025-04-15 08:32:00,589.01,589.01,588.78,588.79,150.301,2025-04-15 08:32:59.999,88510.1704,255,4.218,2484.13524,0
26433,2025-04-15 08:33:00,588.79,588.79,588.78,588.78,13.602,2025-04-15 08:33:59.999,8008.61263,66,2.707,1593.85453,0
26434,2025-04-15 08:34:00,588.78,588.79,588.7,588.77,275.416,2025-04-15 08:34:59.999,162149.69833,220,112.939,66491.10982,0
26435,2025-04-15 08:35:00,588.76,588.79,588.76,588.78,44.236,2025-04-15 08:35:59.999,26045.01502,133,28.167,16583.92844,0
26436,2025-04-15 08:36:00,588.78,588.79,588.78,588.79,26.503,2025-04-15 08:36:59.999,15604.63001,122,19.367,11403.09593,0
26437,2025-04-15 08:37:00,588.78,589.01,588.77,589.01,321.596,2025-04-15 08:37:59.999,189358.57802,336,252.089,148434.13682,0
26438,2025-04-15 08:38:00,589.0,589.01,588.8,588.8,105.362,2025-04-15 08:38:59.999,62048.52663,361,9.479,5581.60169,0
26439,2025-04-15 08:39:00,588.81,588.81,588.7,588.71,241.394,2025-04-15 08:39:59.999,142116.24506,462,82.337,48474.19154,0
26440,2025-04-15 08:40:00,588.7,588.81,588.7,588.8,135.825,2025-04-15 08:40:59.999,79962.72406,159,64.46,37949.96656,0
26441,2025-04-15 08:41:00,588.8,588.87,588.8,588.87,34.325,2025-04-15 08:41:59.999,20211.54557,92,26.253,15458.44291,0
26442,2025-04-15 08:42:00,588.86,588.87,588.81,588.81,33.891,2025-04-15 08:42:59.999,19956.79334,186,15.463,9105.4548,0
26443,2025-04-15 08:43:00,588.81,588.81,588.66,588.66,105.927,2025-04-15 08:43:59.999,62366.89417,211,13.606,8009.65866,0
26444,2025-04-15 08:44:00,588.66,588.67,588.65,588.66,29.294,2025-04-15 08:44:59.999,17244.24615,128,16.608,9776.52889,0
26445,2025-04-15 08:45:00,588.66,588.68,588.65,588.68,32.689,2025-04-15 08:45:59.999,19242.89256,137,20.941,12327.34612,0
26446,2025-04-15 08:46:00,588.68,588.87,588.67,588.87,41.665,2025-04-15 08:46:59.999,24532.29565,228,30.918,18204.43755,0
26447,2025-04-15 08:47:00,588.86,588.87,588.86,588.87,26.021,2025-04-15 08:47:59.999,15322.81896,92,9.29,5470.6023,0
26448,2025-04-15 08:48:00,588.87,588.87,588.68,588.75,81.195,2025-04-15 08:48:59.999,47807.23542,329,20.928,12322.17389,0
26449,2025-04-15 08:49:00,588.74,588.75,588.74,588.75,19.548,2025-04-15 08:49:59.999,11508.76744,101,7.792,4587.54,0
26450,2025-04-15 08:50:00,588.75,588.75,588.66,588.66,96.986,2025-04-15 08:50:59.999,57096.44231,184,23.289,13709.88952,0
26451,2025-04-15 08:51:00,588.66,588.67,588.31,588.36,260.165,2025-04-15 08:51:59.999,153084.12568,510,71.422,42022.2809,0
26452,2025-04-15 08:52:00,588.36,588.53,588.31,588.33,56.228,2025-04-15 08:52:59.999,33083.16585,418,29.792,17528.96944,0
26453,2025-04-15 08:53:00,588.32,588.49,588.32,588.48,42.997,2025-04-15 08:53:59.999,25302.67462,183,39.1,23009.39359,0
26454,2025-04-15 08:54:00,588.49,588.49,588.44,588.44,23.049,2025-04-15 08:54:59.999,13564.00183,137,13.074,7693.91746,0
26455,2025-04-15 08:55:00,588.44,588.49,588.44,588.49,36.282,2025-04-15 08:55:59.999,21351.18242,151,29.845,17563.33222,0
26456,2025-04-15 08:56:00,588.49,588.5,588.49,588.5,22.616,2025-04-15 08:56:59.999,13309.41323,89,12.339,7261.5015,0
26457,2025-04-15 08:57:00,588.5,588.5,588.49,588.5,44.9,2025-04-15 08:57:59.999,26423.30653,158,10.553,6210.4405,0
26458,2025-04-15 08:58:00,588.5,588.5,588.49,588.49,27.718,2025-04-15 08:58:59.999,16311.9613,137,19.548,11503.998,0
26459,2025-04-15 08:59:00,588.49,588.65,588.49,588.65,38.138,2025-04-15 08:59:59.999,22445.13214,231,28.957,17042.11463,0
26460,2025-04-15 09:00:00,588.65,588.66,588.41,588.44,92.497,2025-04-15 09:00:59.999,54434.36944,333,68.254,40164.80817,0
26461,2025-04-15 09:01:00,588.45,588.49,588.44,588.48,51.475,2025-04-15 09:01:59.999,30290.85885,282,35.334,20792.37224,0
26462,2025-04-15 09:02:00,588.49,588.69,588.48,588.69,161.107,2025-04-15 09:02:59.999,94816.36967,293,118.38,69667.44016,0
26463,2025-04-15 09:03:00,588.7,589.01,588.69,589.01,116.403,2025-04-15 09:03:59.999,68541.76212,336,58.508,34455.46349,0
26464,2025-04-15 09:04:00,589.02,589.46,589.02,589.3,113.51,2025-04-15 09:04:59.999,66901.15556,493,34.969,20609.28761,0
26465,2025-04-15 09:05:00,589.3,589.34,589.2,589.34,30.735,2025-04-15 09:05:59.999,18111.04052,208,12.083,7120.09564,0
26466,2025-04-15 09:06:00,589.34,589.48,589.33,589.47,30.599,2025-04-15 09:06:59.999,18036.17818,175,15.586,9187.0664,0
26467,2025-04-15 09:07:00,589.47,589.61,589.47,589.6,211.684,2025-04-15 09:07:59.999,124790.72083,266,156.235,92100.35629,0
26468,2025-04-15 09:08:00,589.59,589.7,589.59,589.7,79.146,2025-04-15 09:08:59.999,46668.57378,187,56.85,33521.50726,0
26469,2025-04-15 09:09:00,589.7,589.75,589.51,589.75,36.527,2025-04-15 09:09:59.999,21537.43283,309,15.982,9423.51227,0
26470,2025-04-15 09:10:00,589.74,589.8,589.7,589.7,81.286,2025-04-15 09:10:59.999,47940.55539,206,25.147,14831.06805,0
26471,2025-04-15 09:11:00,589.7,589.71,589.48,589.49,34.466,2025-04-15 09:11:59.999,20322.74386,242,23.828,14050.71562,0
26472,2025-04-15 09:12:00,589.49,589.49,589.48,589.48,15.222,2025-04-15 09:12:59.999,8973.15691,104,9.235,5443.94015,0
26473,2025-04-15 09:13:00,589.48,589.49,589.21,589.43,91.53,2025-04-15 09:13:59.999,53941.03875,377,14.451,8516.84412,0
26474,2025-04-15 09:14:00,589.43,589.59,589.43,589.59,21.925,2025-04-15 09:14:59.999,12925.14063,223,18.719,11035.23513,0
26475,2025-04-15 09:15:00,589.58,589.9,589.58,589.89,63.12,2025-04-15 09:15:59.999,37228.63517,380,48.82,28794.70448,0
26476,2025-04-15 09:16:00,589.9,589.91,589.83,589.84,78.099,2025-04-15 09:16:59.999,46068.66847,239,22.466,13252.15347,0
26477,2025-04-15 09:17:00,589.84,589.9,589.72,589.72,42.381,2025-04-15 09:17:59.999,24997.34649,307,29.009,17110.06954,0
26478,2025-04-15 09:18:00,589.72,590.5,589.58,590.24,1797.659,2025-04-15 09:18:59.999,1060686.42947,1526,1544.277,911121.45215,0
26479,2025-04-15 09:19:00,590.23,590.5,590.23,590.28,221.768,2025-04-15 09:19:59.999,130912.33795,687,122.589,72362.84808,0
26480,2025-04-15 09:20:00,590.28,590.53,590.15,590.48,142.713,2025-04-15 09:20:59.999,84246.80285,526,75.269,44430.71797,0
26481,2025-04-15 09:21:00,590.48,590.48,590.28,590.28,37.756,2025-04-15 09:21:59.999,22292.78114,229,16.458,9717.57291,0
26482,2025-04-15 09:22:00,590.28,590.34,590.28,590.32,43.615,2025-04-15 09:22:59.999,25746.13136,147,19.063,11252.72544,0
26483,2025-04-15 09:23:00,590.32,590.34,590.29,590.34,30.959,2025-04-15 09:23:59.999,18275.28947,165,27.246,16083.49178,0
26484,2025-04-15 09:24:00,590.34,590.34,590.31,590.31,31.12,2025-04-15 09:24:59.999,18371.27417,141,21.105,12459.12352,0
26485,2025-04-15 09:25:00,590.32,590.32,590.07,590.13,91.999,2025-04-15 09:25:59.999,54300.58439,251,6.3,3718.62081,0
26486,2025-04-15 09:26:00,590.12,590.13,590.04,590.05,48.72,2025-04-15 09:26:59.999,28748.15341,191,8.679,5121.36112,0
26487,2025-04-15 09:27:00,590.06,590.06,590.0,590.01,53.178,2025-04-15 09:27:59.999,31375.45512,202,28.849,17021.28354,0
26488,2025-04-15 09:28:00,590.0,590.01,590.0,590.0,35.52,2025-04-15 09:28:59.999,20956.94651,118,14.651,8644.23651,0
26489,2025-04-15 09:29:00,590.01,590.01,589.69,589.69,739.033,2025-04-15 09:29:59.999,436020.35232,252,7.219,4258.56288,0
26490,2025-04-15 09:30:00,589.7,589.8,589.52,589.79,126.36,2025-04-15 09:30:59.999,74516.89906,597,112.668,66442.47231,0
26491,2025-04-15 09:31:00,589.8,590.67,589.79,590.18,738.423,2025-04-15 09:31:59.999,435863.5092,437,727.438,429380.77175,0
26492,2025-04-15 09:32:00,590.18,590.19,590.02,590.02,24.827,2025-04-15 09:32:59.999,14650.83236,190,5.682,3352.8447,0
26493,2025-04-15 09:33:00,590.02,590.03,589.22,589.23,466.734,2025-04-15 09:33:59.999,275123.96734,615,72.136,42508.95759,0
26494,2025-04-15 09:34:00,589.23,589.55,589.22,589.55,109.46,2025-04-15 09:34:59.999,64509.54482,243,95.01,55992.9499,0
26495,2025-04-15 09:35:00,589.54,589.56,589.27,589.28,80.306,2025-04-15 09:35:59.999,47343.48276,250,6.981,4115.46547,0
26496,2025-04-15 09:36:00,589.27,590.0,589.12,589.66,995.539,2025-04-15 09:36:59.999,587044.37967,1155,827.232,487823.66477,0
26497,2025-04-15 09:37:00,589.65,589.7,589.46,589.48,127.604,2025-04-15 09:37:59.999,75239.11223,253,88.651,52272.28547,0
26498,2025-04-15 09:38:00,589.48,589.7,589.48,589.69,31.652,2025-04-15 09:38:59.999,18661.36536,264,22.407,13210.67187,0
26499,2025-04-15 09:39:00,589.69,589.9,589.69,589.73,71.551,2025-04-15 09:39:59.999,42200.14019,334,19.321,11395.37049,0
26500,2025-04-15 09:40:00,589.74,589.8,589.63,589.79,41.27,2025-04-15 09:40:59.999,24338.99997,341,14.657,8644.31794,0
26501,2025-04-15 09:41:00,589.79,589.8,589.7,589.71,34.36,2025-04-15 09:41:59.999,20262.49062,158,8.04,4741.31997,0
26502,2025-04-15 09:42:00,589.71,589.76,589.71,589.72,34.686,2025-04-15 09:42:59.999,20455.41642,161,13.218,7795.17047,0
26503,2025-04-15 09:43:00,589.71,589.88,589.71,589.87,31.872,2025-04-15 09:43:59.999,18797.74807,212,17.435,10282.78234,0
26504,2025-04-15 09:44:00,589.88,589.88,589.68,589.69,298.201,2025-04-15 09:44:59.999,175867.71339,223,5.065,2987.6269,0
26505,2025-04-15 09:45:00,589.7,589.7,589.32,589.58,44.793,2025-04-15 09:45:59.999,26405.21095,264,12.715,7494.82397,0
26506,2025-04-15 09:46:00,589.59,589.66,589.53,589.63,55.378,2025-04-15 09:46:59.999,32650.16785,210,41.985,24754.07148,0
26507,2025-04-15 09:47:00,589.64,590.05,589.63,590.05,242.003,2025-04-15 09:47:59.999,142760.55327,465,206.376,121745.08996,0
26508,2025-04-15 09:48:00,590.04,590.05,589.97,589.97,28.237,2025-04-15 09:48:59.999,16659.87598,167,9.438,5568.45517,0
26509,2025-04-15 09:49:00,589.98,590.02,589.97,589.98,57.796,2025-04-15 09:49:59.999,34098.72938,226,17.617,10393.71086,0
26510,2025-04-15 09:50:00,589.97,589.98,589.87,589.94,162.445,2025-04-15 09:50:59.999,95829.19399,295,94.159,55545.52277,0
26511,2025-04-15 09:51:00,589.94,590.08,589.93,590.06,86.486,2025-04-15 09:51:59.999,51029.05161,225,58.009,34226.45057,0
26512,2025-04-15 09:52:00,590.07,590.07,589.92,589.93,40.599,2025-04-15 09:52:59.999,23951.3985,264,9.852,5812.33212,0
26513,2025-04-15 09:53:00,589.93,590.03,589.92,590.02,69.162,2025-04-15 09:53:59.999,40802.88977,180,40.664,23989.69627,0
26514,2025-04-15 09:54:00,590.03,590.03,589.95,589.95,42.711,2025-04-15 09:54:59.999,25198.96065,140,9.991,5894.65436,0
26515,2025-04-15 09:55:00,589.95,590.0,589.95,590.0,116.235,2025-04-15 09:55:59.999,68575.65474,265,64.347,37962.65296,0
26516,2025-04-15 09:56:00,590.0,590.2,590.0,590.19,314.037,2025-04-15 09:56:59.999,185315.41636,597,227.08,133995.72918,0
26517,2025-04-15 09:57:00,590.19,590.2,590.1,590.15,41.95,2025-04-15 09:57:59.999,24755.51995,190,21.323,12583.09901,0
26518,2025-04-15 09:58:00,590.14,590.32,590.14,590.31,79.584,2025-04-15 09:58:59.999,46974.53157,340,49.036,28942.62227,0
26519,2025-04-15 09:59:00,590.31,590.44,590.31,590.42,126.25,2025-04-15 09:59:59.999,74536.93731,288,38.59,22782.97075,0
26520,2025-04-15 10:00:00,590.43,590.66,590.32,590.55,201.821,2025-04-15 10:00:59.999,119175.1632,687,141.103,83321.0697,0
26521,2025-04-15 10:01:00,590.54,590.84,590.54,590.6,102.027,2025-04-15 10:01:59.999,60265.28398,518,55.908,33024.68893,0
26522,2025-04-15 10:02:00,590.61,590.77,590.44,590.71,73.207,2025-04-15 10:02:59.999,43239.02843,369,21.57,12740.75471,0
26523,2025-04-15 10:03:00,590.71,590.78,590.42,590.45,86.21,2025-04-15 10:03:59.999,50917.28325,530,15.69,9267.27031,0
26524,2025-04-15 10:04:00,590.46,590.6,590.46,590.53,23.466,2025-04-15 10:04:59.999,13857.79237,219,14.207,8389.78979,0
26525,2025-04-15 10:05:00,590.52,590.66,590.4,590.66,48.808,2025-04-15 10:05:59.999,28820.61284,396,22.729,13421.52606,0
26526,2025-04-15 10:06:00,590.66,590.66,590.4,590.52,53.812,2025-04-15 10:06:59.999,31778.01405,377,15.946,9415.97595,0
26527,2025-04-15 10:07:00,590.52,590.58,590.4,590.52,86.487,2025-04-15 10:07:59.999,51068.65978,337,56.645,33447.63677,0
26528,2025-04-15 10:08:00,590.53,590.77,590.4,590.76,73.884,2025-04-15 10:08:59.999,43629.44732,434,41.226,24343.86871,0
26529,2025-04-15 10:09:00,590.76,590.76,590.32,590.32,188.203,2025-04-15 10:09:59.999,111124.86204,452,23.042,13604.60821,0
26530,2025-04-15 10:10:00,590.32,590.37,590.1,590.2,46.901,2025-04-15 10:10:59.999,27684.53581,278,12.348,7287.65871,0
26531,2025-04-15 10:11:00,590.2,590.36,590.04,590.11,65.827,2025-04-15 10:11:59.999,38849.0417,343,30.649,18087.05445,0
26532,2025-04-15 10:12:00,590.1,590.17,590.1,590.12,28.92,2025-04-15 10:12:59.999,17066.61421,167,6.162,3636.44716,0
26533,2025-04-15 10:13:00,590.13,590.13,589.9,589.94,67.747,2025-04-15 10:13:59.999,39970.98875,264,14.265,8416.50452,0
26534,2025-04-15 10:14:00,589.93,589.94,589.93,589.93,23.353,2025-04-15 10:14:59.999,13776.77651,126,14.122,8331.13268,0
26535,2025-04-15 10:15:00,589.93,589.94,589.71,589.71,77.743,2025-04-15 10:15:59.999,45859.07133,300,23.676,13967.10875,0
26536,2025-04-15 10:16:00,589.71,590.0,589.69,589.89,158.593,2025-04-15 10:16:59.999,93549.80767,574,111.87,65985.5514,0
26537,2025-04-15 10:17:00,589.9,589.95,589.89,589.94,17.228,2025-04-15 10:17:59.999,10163.20776,119,7.293,4302.39516,0
26538,2025-04-15 10:18:00,589.94,590.0,589.69,589.7,101.986,2025-04-15 10:18:59.999,60159.56363,325,29.604,17464.55278,0
26539,2025-04-15 10:19:00,589.7,589.7,589.25,589.47,179.478,2025-04-15 10:19:59.999,105790.9168,519,92.789,54694.36885,0
26540,2025-04-15 10:20:00,589.47,589.6,589.47,589.59,34.708,2025-04-15 10:20:59.999,20462.12272,194,19.38,11425.39766,0
26541,2025-04-15 10:21:00,589.6,589.62,589.42,589.42,57.877,2025-04-15 10:21:59.999,34122.56885,303,13.416,7909.26386,0
26542,2025-04-15 10:22:00,589.43,589.43,589.02,589.02,108.47,2025-04-15 10:22:59.999,63912.74289,409,42.082,24796.39478,0
26543,2025-04-15 10:23:00,589.03,589.26,589.02,589.2,90.071,2025-04-15 10:23:59.999,53063.33173,416,38.886,22908.83075,0
26544,2025-04-15 10:24:00,589.19,589.2,589.04,589.1,168.51,2025-04-15 10:24:59.999,99275.70876,451,27.013,15913.84673,0
26545,2025-04-15 10:25:00,589.1,589.1,588.99,588.99,72.058,2025-04-15 10:25:59.999,42444.29382,197,11.435,6735.2831,0
26546,2025-04-15 10:26:00,588.99,589.0,588.87,588.87,107.375,2025-04-15 10:26:59.999,63233.45748,332,75.196,44281.99384,0
26547,2025-04-15 10:27:00,588.86,588.92,588.82,588.84,69.469,2025-04-15 10:27:59.999,40906.80304,262,35.611,20969.56726,0
26548,2025-04-15 10:28:00,588.85,589.08,588.84,589.08,78.943,2025-04-15 10:28:59.999,46495.02791,244,64.316,37880.61006,0
26549,2025-04-15 10:29:00,589.07,589.16,589.07,589.1,60.49,2025-04-15 10:29:59.999,35637.17139,233,33.715,19863.20735,0
26550,2025-04-15 10:30:00,589.11,589.14,589.07,589.07,85.328,2025-04-15 10:30:59.999,50268.84426,419,25.549,15051.76269,0
26551,2025-04-15 10:31:00,589.07,589.12,589.07,589.07,37.911,2025-04-15 10:31:59.999,22332.67599,161,20.879,12299.45916,0
26552,2025-04-15 10:32:00,589.07,589.07,588.42,588.42,305.871,2025-04-15 10:32:59.999,180130.68219,624,42.158,24812.40097,0
26553,2025-04-15 10:33:00,588.43,588.57,588.14,588.23,318.125,2025-04-15 10:33:59.999,187161.81607,1181,193.689,113951.78042,0
26554,2025-04-15 10:34:00,588.22,588.22,588.06,588.14,162.348,2025-04-15 10:34:59.999,95482.35174,436,51.66,30382.19911,0
26555,2025-04-15 10:35:00,588.14,588.15,588.05,588.06,181.784,2025-04-15 10:35:59.999,106901.93751,329,61.559,36201.67333,0
26556,2025-04-15 10:36:00,588.06,588.07,587.54,587.84,675.582,2025-04-15 10:36:59.999,397093.46113,1093,288.299,169419.9393,0
26557,2025-04-15 10:37:00,587.83,588.01,587.83,588.01,225.997,2025-04-15 10:37:59.999,132870.98506,504,116.282,68366.04798,0
26558,2025-04-15 10:38:00,588.01,588.25,587.85,587.85,65.076,2025-04-15 10:38:59.999,38270.93597,507,44.17,25976.25395,0
26559,2025-04-15 10:39:00,587.86,587.97,587.67,587.68,198.855,2025-04-15 10:39:59.999,116898.51838,486,12.821,7536.93663,0
26560,2025-04-15 10:40:00,587.67,587.88,587.51,587.66,161.545,2025-04-15 10:40:59.999,94939.34505,617,82.086,48239.83589,0
26561,2025-04-15 10:41:00,587.66,587.78,587.5,587.51,130.572,2025-04-15 10:41:59.999,76718.2699,423,40.788,23964.4396,0
26562,2025-04-15 10:42:00,587.51,587.8,587.5,587.79,44.261,2025-04-15 10:42:59.999,26007.53925,380,13.262,7792.83772,0
26563,2025-04-15 10:43:00,587.8,587.89,587.76,587.84,32.105,2025-04-15 10:43:59.999,18871.63757,296,14.775,8684.64186,0
26564,2025-04-15 10:44:00,587.83,587.87,587.6,587.61,51.922,2025-04-15 10:44:59.999,30518.64447,362,20.556,12082.7609,0
26565,2025-04-15 10:45:00,587.6,587.64,587.47,587.64,104.59,2025-04-15 10:45:59.999,61454.5346,348,18.498,10868.98529,0
26566,2025-04-15 10:46:00,587.63,587.7,587.54,587.58,32.65,2025-04-15 10:46:59.999,19185.18024,357,19.338,11362.96733,0
26567,2025-04-15 10:47:00,587.58,587.58,587.33,587.48,129.665,2025-04-15 10:47:59.999,76163.8309,515,96.581,56729.74129,0
26568,2025-04-15 10:48:00,587.49,587.8,587.49,587.8,18.893,2025-04-15 10:48:59.999,11102.46177,313,11.709,6880.7594,0
26569,2025-04-15 10:49:00,587.79,587.89,587.69,587.69,48.57,2025-04-15 10:49:59.999,28552.46675,437,9.287,5459.4751,0
26570,2025-04-15 10:50:00,587.69,587.81,587.67,587.8,157.748,2025-04-15 10:50:59.999,92713.34855,323,131.116,77060.54279,0
26571,2025-04-15 10:51:00,587.8,587.94,587.79,587.94,43.083,2025-04-15 10:51:59.999,25328.5876,284,34.446,20250.97786,0
26572,2025-04-15 10:52:00,587.93,587.94,587.72,587.72,50.313,2025-04-15 10:52:59.999,29574.26017,256,7.48,4396.97999,0
26573,2025-04-15 10:53:00,587.72,588.05,587.72,588.04,189.697,2025-04-15 10:53:59.999,111526.32736,394,157.209,92423.63607,0
26574,2025-04-15 10:54:00,588.05,588.05,587.93,587.99,31.312,2025-04-15 10:54:59.999,18411.30553,239,14.39,8460.81286,0
26575,2025-04-15 10:55:00,587.99,588.09,587.9,587.9,117.696,2025-04-15 10:55:59.999,69203.8247,389,39.646,23310.53073,0
26576,2025-04-15 10:56:00,587.9,588.09,587.9,588.09,29.139,2025-04-15 10:56:59.999,17134.83507,243,17.752,10438.68522,0
26577,2025-04-15 10:57:00,588.08,588.1,588.06,588.09,35.404,2025-04-15 10:57:59.999,20820.69754,247,20.004,11764.23164,0
26578,2025-04-15 10:58:00,588.09,588.18,588.08,588.12,56.233,2025-04-15 10:58:59.999,33070.24303,275,23.685,13929.04419,0
26579,2025-04-15 10:59:00,588.12,588.12,588.11,588.11,12.671,2025-04-15 10:59:59.999,7452.00238,121,6.057,3562.24284,0
26580,2025-04-15 11:00:00,588.11,588.4,588.09,588.32,289.796,2025-04-15 11:00:59.999,170477.57196,1218,178.144,104795.42228,0
26581,2025-04-15 11:01:00,588.33,588.48,588.32,588.47,113.159,2025-04-15 11:01:59.999,66585.09583,557,67.194,39538.05918,0
26582,2025-04-15 11:02:00,588.48,588.48,588.03,588.17,191.133,2025-04-15 11:02:59.999,112416.7232,775,91.533,53831.50886,0
26583,2025-04-15 11:03:00,588.18,588.7,588.17,588.61,228.919,2025-04-15 11:03:59.999,134715.24352,700,165.579,97442.32419,0
26584,2025-04-15 11:04:00,588.6,588.96,588.6,588.95,266.448,2025-04-15 11:04:59.999,156870.7663,568,211.824,124711.29117,0
26585,2025-04-15 11:05:00,588.96,589.17,588.95,589.16,95.951,2025-04-15 11:05:59.999,56519.03983,521,47.023,27699.096,0
26586,2025-04-15 11:06:00,589.16,589.16,588.74,588.96,427.044,2025-04-15 11:06:59.999,251515.39145,918,320.829,188957.09658,0
26587,2025-04-15 11:07:00,588.96,589.0,588.78,588.8,76.293,2025-04-15 11:07:59.999,44929.77307,580,30.308,17848.10277,0
26588,2025-04-15 11:08:00,588.79,588.8,588.51,588.52,134.512,2025-04-15 11:08:59.999,79175.78314,633,56.015,32969.20548,0
26589,2025-04-15 11:09:00,588.52,588.73,588.52,588.73,52.878,2025-04-15 11:09:59.999,31128.74903,327,15.302,9007.82287,0
26590,2025-04-15 11:10:00,588.73,588.75,588.54,588.59,84.856,2025-04-15 11:10:59.999,49949.71662,533,32.847,19333.63861,0
26591,2025-04-15 11:11:00,588.59,588.73,588.56,588.66,81.003,2025-04-15 11:11:59.999,47681.80437,363,30.887,18181.32782,0
26592,2025-04-15 11:12:00,588.67,588.67,588.49,588.59,50.25,2025-04-15 11:12:59.999,29576.17506,373,13.29,7822.336,0
26593,2025-04-15 11:13:00,588.59,588.86,588.58,588.86,62.235,2025-04-15 11:13:59.999,36634.28974,318,38.066,22407.65474,0
26594,2025-04-15 11:14:00,588.88,588.97,588.82,588.82,77.892,2025-04-15 11:14:59.999,45870.90853,381,14.505,8542.38767,0
26595,2025-04-15 11:15:00,588.83,588.83,588.71,588.72,46.566,2025-04-15 11:15:59.999,27414.96021,290,21.164,12459.89,0
26596,2025-04-15 11:16:00,588.72,588.81,588.71,588.78,39.588,2025-04-15 11:16:59.999,23308.62116,291,18.839,11091.81192,0
26597,2025-04-15 11:17:00,588.79,588.79,588.44,588.44,36.876,2025-04-15 11:17:59.999,21704.03714,423,11.606,6830.98677,0
26598,2025-04-15 11:18:00,588.44,588.45,588.01,588.16,113.123,2025-04-15 11:18:59.999,66536.24405,679,36.878,21690.00366,0
26599,2025-04-15 11:19:00,588.16,588.29,587.87,588.1,265.176,2025-04-15 11:19:59.999,155939.53069,807,173.369,101948.11864,0
26600,2025-04-15 11:20:00,588.11,588.38,588.1,588.26,77.285,2025-04-15 11:20:59.999,45464.26857,363,49.875,29339.53034,0
26601,2025-04-15 11:21:00,588.27,588.48,587.98,587.99,85.47,2025-04-15 11:21:59.999,50278.02607,533,33.681,19814.67904,0
26602,2025-04-15 11:22:00,587.99,588.09,587.9,587.98,53.311,2025-04-15 11:22:59.999,31346.22054,340,17.861,10502.27899,0
26603,2025-04-15 11:23:00,587.99,587.99,587.97,587.97,17.207,2025-04-15 11:23:59.999,10117.30064,173,5.692,3346.79648,0
26604,2025-04-15 11:24:00,587.97,588.08,587.97,588.07,22.318,2025-04-15 11:24:59.999,13123.13989,199,14.938,8783.68073,0
26605,2025-04-15 11:25:00,588.08,588.08,587.92,587.92,71.004,2025-04-15 11:25:59.999,41752.8768,265,13.154,7734.64918,0
26606,2025-04-15 11:26:00,587.92,588.04,587.91,587.98,27.033,2025-04-15 11:26:59.999,15895.36192,235,16.88,9925.53759,0
26607,2025-04-15 11:27:00,587.98,588.07,587.98,588.0,49.117,2025-04-15 11:27:59.999,28881.82471,264,31.739,18662.76089,0
26608,2025-04-15 11:28:00,588.0,588.01,587.96,588.0,85.857,2025-04-15 11:28:59.999,50483.03199,257,26.657,15674.1457,0
26609,2025-04-15 11:29:00,588.0,588.05,587.99,588.03,25.778,2025-04-15 11:29:59.999,15158.32326,199,9.106,5354.58065,0
26610,2025-04-15 11:30:00,588.04,588.16,587.96,588.0,84.648,2025-04-15 11:30:59.999,49777.49023,612,63.246,37192.79595,0
26611,2025-04-15 11:31:00,588.01,588.1,587.91,588.1,54.147,2025-04-15 11:31:59.999,31838.74857,357,32.235,18954.42008,0
26612,2025-04-15 11:32:00,588.1,588.26,588.09,588.25,55.177,2025-04-15 11:32:59.999,32456.63398,291,40.924,24073.15171,0
26613,2025-04-15 11:33:00,588.26,588.3,588.26,588.27,24.789,2025-04-15 11:33:59.999,14582.75855,224,16.947,9969.56953,0
26614,2025-04-15 11:34:00,588.26,588.27,588.03,588.04,47.222,2025-04-15 11:34:59.999,27776.18761,334,31.283,18400.66071,0
26615,2025-04-15 11:35:00,588.04,588.15,587.9,587.91,75.868,2025-04-15 11:35:59.999,44617.17534,294,51.77,30446.32038,0
26616,2025-04-15 11:36:00,587.91,587.91,587.52,587.74,127.049,2025-04-15 11:36:59.999,74659.79826,529,81.676,47994.89309,0
26617,2025-04-15 11:37:00,587.75,587.9,587.52,587.89,70.652,2025-04-15 11:37:59.999,41522.22926,538,32.589,19150.72564,0
26618,2025-04-15 11:38:00,587.89,588.0,587.83,587.83,58.598,2025-04-15 11:38:59.999,34453.13552,345,23.934,14072.00339,0
26619,2025-04-15 11:39:00,587.84,587.9,587.78,587.84,76.96,2025-04-15 11:39:59.999,45238.81627,258,15.26,8970.28375,0
26620,2025-04-15 11:40:00,587.83,587.98,587.83,587.97,88.383,2025-04-15 11:40:59.999,51962.59123,347,54.62,32111.53943,0
26621,2025-04-15 11:41:00,587.97,588.1,587.97,588.0,44.504,2025-04-15 11:41:59.999,26170.93087,258,16.443,9669.58301,0
26622,2025-04-15 11:42:00,588.0,588.25,588.0,588.25,27.843,2025-04-15 11:42:59.999,16376.24491,282,17.854,10500.90876,0
26623,2025-04-15 11:43:00,588.25,588.25,588.15,588.16,52.98,2025-04-15 11:43:59.999,31161.38261,219,10.718,6304.49378,0
26624,2025-04-15 11:44:00,588.15,588.16,588.15,588.15,38.903,2025-04-15 11:44:59.999,22880.98549,196,18.604,10942.12864,0
26625,2025-04-15 11:45:00,588.15,588.16,587.9,587.9,44.115,2025-04-15 11:45:59.999,25944.62447,288,5.01,2946.61091,0
26626,2025-04-15 11:46:00,587.91,588.07,587.9,588.07,181.324,2025-04-15 11:46:59.999,106606.28109,368,154.051,90572.29407,0
26627,2025-04-15 11:47:00,588.08,588.27,588.07,588.27,67.387,2025-04-15 11:47:59.999,39636.2313,304,43.036,25312.62897,0
26628,2025-04-15 11:48:00,588.26,588.45,588.26,588.36,44.405,2025-04-15 11:48:59.999,26125.51171,286,19.336,11375.70272,0
26629,2025-04-15 11:49:00,588.37,588.48,588.36,588.48,56.433,2025-04-15 11:49:59.999,33208.48373,198,50.153,29513.07231,0
26630,2025-04-15 11:50:00,588.47,588.48,588.3,588.3,52.6,2025-04-15 11:50:59.999,30952.37527,266,14.045,8265.1608,0
26631,2025-04-15 11:51:00,588.3,588.31,588.11,588.11,50.672,2025-04-15 11:51:59.999,29803.78943,263,17.674,10395.7974,0
26632,2025-04-15 11:52:00,588.11,588.24,588.11,588.23,32.989,2025-04-15 11:52:59.999,19402.38563,184,26.762,15739.83312,0
26633,2025-04-15 11:53:00,588.24,588.42,588.23,588.41,76.147,2025-04-15 11:53:59.999,44801.51985,275,25.26,14861.36962,0
26634,2025-04-15 11:54:00,588.4,588.41,588.4,588.41,12.558,2025-04-15 11:54:59.999,7389.2112,105,8.4,4942.644,0
26635,2025-04-15 11:55:00,588.4,588.41,588.4,588.4,41.711,2025-04-15 11:55:59.999,24543.00953,133,25.713,15129.78633,0
26636,2025-04-15 11:56:00,588.4,588.6,588.4,588.6,223.424,2025-04-15 11:56:59.999,131482.30346,296,184.9,108807.5763,0
26637,2025-04-15 11:57:00,588.6,588.62,588.59,588.61,34.014,2025-04-15 11:57:59.999,20020.46777,176,8.313,4893.0943,0
26638,2025-04-15 11:58:00,588.61,588.61,588.5,588.51,56.999,2025-04-15 11:58:59.999,33545.78221,234,14.622,8605.19772,0
26639,2025-04-15 11:59:00,588.5,588.6,588.5,588.59,27.067,2025-04-15 11:59:59.999,15929.40612,205,16.467,9691.04998,0
26640,2025-04-15 12:00:00,588.59,588.85,588.59,588.71,154.63,2025-04-15 12:00:59.999,91037.87976,688,68.764,40482.26613,0
26641,2025-04-15 12:01:00,588.72,588.72,588.65,588.7,66.009,2025-04-15 12:01:59.999,38856.93847,249,28.31,16665.20333,0
26642,2025-04-15 12:02:00,588.7,588.87,588.7,588.79,36.704,2025-04-15 12:02:59.999,21610.57524,294,27.702,16310.07431,0
26643,2025-04-15 12:03:00,588.78,589.19,588.78,589.19,222.459,2025-04-15 12:03:59.999,131022.2162,444,131.986,77730.9307,0
26644,2025-04-15 12:04:00,589.18,589.2,589.04,589.1,42.916,2025-04-15 12:04:59.999,25282.43547,295,29.604,17440.18029,0
26645,2025-04-15 12:05:00,589.1,589.2,589.1,589.12,109.438,2025-04-15 12:05:59.999,64476.38675,422,40.844,24062.66231,0
26646,2025-04-15 12:06:00,589.12,589.16,589.01,589.13,28.643,2025-04-15 12:06:59.999,16873.88666,256,11.298,6655.90276,0
26647,2025-04-15 12:07:00,589.14,589.44,589.13,589.44,145.181,2025-04-15 12:07:59.999,85557.12889,384,46.118,27181.64219,0
26648,2025-04-15 12:08:00,589.44,589.48,589.27,589.27,39.124,2025-04-15 12:08:59.999,23059.02801,330,17.17,10119.65296,0
26649,2025-04-15 12:09:00,589.27,589.28,589.11,589.12,26.872,2025-04-15 12:09:59.999,15833.42215,369,7.365,4339.77332,0
26650,2025-04-15 12:10:00,589.11,589.21,589.0,589.0,32.483,2025-04-15 12:10:59.999,19135.5447,242,15.238,8977.17277,0
26651,2025-04-15 12:11:00,589.0,589.06,588.93,589.06,21.58,2025-04-15 12:11:59.999,12709.72046,235,11.688,6883.73735,0
26652,2025-04-15 12:12:00,589.06,589.42,589.06,589.34,95.431,2025-04-15 12:12:59.999,56236.57526,361,46.809,27581.39316,0
26653,2025-04-15 12:13:00,589.35,589.35,589.2,589.22,29.442,2025-04-15 12:13:59.999,17349.18169,310,15.263,8993.81273,0
26654,2025-04-15 12:14:00,589.21,589.22,589.06,589.06,23.159,2025-04-15 12:14:59.999,13644.25104,250,6.482,3818.92712,0
26655,2025-04-15 12:15:00,589.06,589.15,589.0,589.15,70.2,2025-04-15 12:15:59.999,41352.78397,242,8.614,5073.88952,0
26656,2025-04-15 12:16:00,589.15,589.17,589.03,589.08,44.524,2025-04-15 12:16:59.999,26227.37694,269,29.994,17668.15128,0
26657,2025-04-15 12:17:00,589.08,589.09,588.5,588.61,205.142,2025-04-15 12:17:59.999,120789.88383,660,61.101,35973.76716,0
26658,2025-04-15 12:18:00,588.6,588.7,588.6,588.7,41.412,2025-04-15 12:18:59.999,24376.79277,198,9.889,5821.53622,0
26659,2025-04-15 12:19:00,588.7,588.78,588.6,588.61,54.292,2025-04-15 12:19:59.999,31962.74176,339,32.061,18874.66107,0
26660,2025-04-15 12:20:00,588.6,588.7,588.6,588.67,34.566,2025-04-15 12:20:59.999,20347.37976,224,14.362,8454.19558,0
26661,2025-04-15 12:21:00,588.66,588.67,588.4,588.5,29.594,2025-04-15 12:21:59.999,17417.75601,383,16.93,9964.2583,0
26662,2025-04-15 12:22:00,588.51,588.6,588.36,588.37,30.895,2025-04-15 12:22:59.999,18180.412,335,16.806,9890.05945,0
26663,2025-04-15 12:23:00,588.36,588.4,588.26,588.39,62.177,2025-04-15 12:23:59.999,36580.54332,331,28.218,16600.55345,0
26664,2025-04-15 12:24:00,588.39,588.39,588.0,588.09,220.914,2025-04-15 12:24:59.999,129919.8743,596,83.798,49275.3667,0
26665,2025-04-15 12:25:00,588.09,588.1,587.78,587.78,155.074,2025-04-15 12:25:59.999,91175.63456,514,22.391,13163.43052,0
26666,2025-04-15 12:26:00,587.79,587.92,587.75,587.92,38.557,2025-04-15 12:26:59.999,22664.39406,237,30.868,18144.80292,0
26667,2025-04-15 12:27:00,587.91,587.92,587.79,587.8,49.185,2025-04-15 12:27:59.999,28914.92945,215,7.857,4618.78548,0
26668,2025-04-15 12:28:00,587.8,587.8,587.7,587.7,49.962,2025-04-15 12:28:59.999,29363.40318,258,10.924,6420.14494,0
26669,2025-04-15 12:29:00,587.71,587.71,587.62,587.68,54.967,2025-04-15 12:29:59.999,32301.06286,224,27.81,16342.26257,0
26670,2025-04-15 12:30:00,587.68,587.69,587.5,587.57,152.241,2025-04-15 12:30:59.999,89456.1445,508,96.684,56811.22741,0
26671,2025-04-15 12:31:00,587.58,587.62,587.53,587.57,35.655,2025-04-15 12:31:59.999,20949.58904,289,14.079,8272.3647,0
26672,2025-04-15 12:32:00,587.58,587.66,587.54,587.59,71.074,2025-04-15 12:32:59.999,41762.37175,366,39.941,23468.88564,0
26673,2025-04-15 12:33:00,587.59,587.78,587.59,587.78,27.602,2025-04-15 12:33:59.999,16221.18748,300,17.963,10556.60984,0
26674,2025-04-15 12:34:00,587.78,587.78,587.69,587.69,27.614,2025-04-15 12:34:59.999,16230.68296,218,8.965,5269.4213,0
26675,2025-04-15 12:35:00,587.7,587.71,587.68,587.69,24.944,2025-04-15 12:35:59.999,14659.46479,174,15.518,9119.88769,0
26676,2025-04-15 12:36:00,587.68,587.88,587.68,587.82,33.342,2025-04-15 12:36:59.999,19596.47248,295,12.605,7408.32642,0
26677,2025-04-15 12:37:00,587.83,588.11,587.82,588.03,34.265,2025-04-15 12:37:59.999,20147.40449,306,22.296,13108.73273,0
26678,2025-04-15 12:38:00,588.02,588.02,587.83,587.96,28.873,2025-04-15 12:38:59.999,16974.33117,345,12.799,7524.39387,0
26679,2025-04-15 12:39:00,587.96,588.04,587.95,588.03,28.213,2025-04-15 12:39:59.999,16590.07727,195,20.012,11767.66588,0
26680,2025-04-15 12:40:00,588.04,588.04,587.71,587.71,57.895,2025-04-15 12:40:59.999,34033.83485,484,17.666,10386.20048,0
26681,2025-04-15 12:41:00,587.71,587.83,587.7,587.83,18.56,2025-04-15 12:41:59.999,10908.27285,172,12.347,7256.80296,0
26682,2025-04-15 12:42:00,587.83,587.83,587.66,587.66,28.151,2025-04-15 12:42:59.999,16546.19913,265,5.908,3472.57476,0
26683,2025-04-15 12:43:00,587.67,587.67,587.6,587.6,46.694,2025-04-15 12:43:59.999,27438.87502,214,23.416,13759.7189,0
26684,2025-04-15 12:44:00,587.61,587.7,587.09,587.36,367.211,2025-04-15 12:44:59.999,215686.58521,846,119.784,70335.67034,0
26685,2025-04-15 12:45:00,587.36,587.37,586.94,586.96,203.92,2025-04-15 12:45:59.999,119711.5128,732,102.05,59909.50765,0
26686,2025-04-15 12:46:00,586.96,587.01,586.9,586.95,159.057,2025-04-15 12:46:59.999,93363.11268,366,109.581,64321.51417,0
26687,2025-04-15 12:47:00,586.96,587.07,586.96,587.05,54.381,2025-04-15 12:47:59.999,31923.73333,300,13.883,8149.63249,0
26688,2025-04-15 12:48:00,587.05,587.36,587.05,587.36,38.534,2025-04-15 12:48:59.999,22626.19258,311,15.368,9024.16234,0
26689,2025-04-15 12:49:00,587.35,587.58,587.23,587.58,54.437,2025-04-15 12:49:59.999,31976.67736,479,18.617,10935.9024,0
26690,2025-04-15 12:50:00,587.58,587.7,587.56,587.66,95.627,2025-04-15 12:50:59.999,56191.53014,314,68.166,40054.13799,0
26691,2025-04-15 12:51:00,587.67,587.9,587.66,587.8,39.978,2025-04-15 12:51:59.999,23500.68271,429,14.624,8596.32975,0
26692,2025-04-15 12:52:00,587.81,587.92,587.71,587.8,95.97,2025-04-15 12:52:59.999,56412.0372,443,33.069,19437.08791,0
26693,2025-04-15 12:53:00,587.8,587.81,587.62,587.62,42.329,2025-04-15 12:53:59.999,24877.60688,281,6.528,3836.76022,0
26694,2025-04-15 12:54:00,587.63,587.63,587.5,587.5,31.986,2025-04-15 12:54:59.999,18792.94025,225,5.816,3417.14066,0
26695,2025-04-15 12:55:00,587.5,587.54,587.49,587.49,39.186,2025-04-15 12:55:59.999,23022.1237,205,21.181,12444.08842,0
26696,2025-04-15 12:56:00,587.49,588.1,587.49,588.08,90.152,2025-04-15 12:56:59.999,52999.9623,537,30.983,18213.32871,0
26697,2025-04-15 12:57:00,588.07,588.08,587.92,587.99,53.573,2025-04-15 12:57:59.999,31500.11658,349,17.019,10007.03327,0
26698,2025-04-15 12:58:00,587.99,588.16,587.99,588.16,47.08,2025-04-15 12:58:59.999,27689.23096,332,35.67,20978.49924,0
26699,2025-04-15 12:59:00,588.15,588.2,588.15,588.16,29.321,2025-04-15 12:59:59.999,17245.79398,182,19.749,11615.84499,0
26700,2025-04-15 13:00:00,588.16,588.3,588.11,588.3,65.666,2025-04-15 13:00:59.999,38625.88776,406,49.044,28848.6148,0
26701,2025-04-15 13:01:00,588.3,588.38,588.17,588.23,66.939,2025-04-15 13:01:59.999,39381.83439,508,18.837,11081.5959,0
26702,2025-04-15 13:02:00,588.22,588.5,588.22,588.49,38.895,2025-04-15 13:02:59.999,22884.3191,218,27.55,16209.43444,0
26703,2025-04-15 13:03:00,588.49,588.52,588.2,588.22,128.386,2025-04-15 13:03:59.999,75535.406,483,28.187,16582.79489,0
26704,2025-04-15 13:04:00,588.23,588.29,588.15,588.15,75.198,2025-04-15 13:04:59.999,44234.82699,287,56.994,33526.72669,0
26705,2025-04-15 13:05:00,588.15,588.39,588.1,588.11,58.323,2025-04-15 13:05:59.999,34306.2318,528,21.285,12518.89416,0
26706,2025-04-15 13:06:00,588.11,588.12,587.85,588.0,60.438,2025-04-15 13:06:59.999,35536.07208,567,27.058,15908.03657,0
26707,2025-04-15 13:07:00,588.0,588.26,587.9,588.25,55.805,2025-04-15 13:07:59.999,32817.53212,427,23.251,13673.32108,0
26708,2025-04-15 13:08:00,588.25,588.49,588.12,588.12,47.929,2025-04-15 13:08:59.999,28198.56739,456,24.019,14132.53889,0
26709,2025-04-15 13:09:00,588.12,588.12,587.88,587.89,18.242,2025-04-15 13:09:59.999,10726.01107,227,4.853,2853.42053,0
26710,2025-04-15 13:10:00,587.88,588.33,587.88,588.32,114.71,2025-04-15 13:10:59.999,67467.14649,269,100.138,58897.25499,0
26711,2025-04-15 13:11:00,588.32,588.37,588.15,588.15,68.71,2025-04-15 13:11:59.999,40419.44215,259,16.355,9620.86232,0
26712,2025-04-15 13:12:00,588.16,588.55,588.15,588.4,71.273,2025-04-15 13:12:59.999,41938.60437,372,43.718,25722.55375,0
26713,2025-04-15 13:13:00,588.4,588.48,588.33,588.34,62.43,2025-04-15 13:13:59.999,36732.08248,275,35.401,20828.57512,0
26714,2025-04-15 13:14:00,588.33,588.34,588.25,588.25,17.247,2025-04-15 13:14:59.999,10146.38472,125,2.689,1581.96261,0
26715,2025-04-15 13:15:00,588.25,588.35,588.01,588.05,47.839,2025-04-15 13:15:59.999,28139.09153,358,20.357,11974.95698,0
26716,2025-04-15 13:16:00,588.05,588.2,588.04,588.12,203.163,2025-04-15 13:16:59.999,119481.77744,637,160.347,94299.6532,0
26717,2025-04-15 13:17:00,588.12,588.2,588.04,588.19,35.135,2025-04-15 13:17:59.999,20662.87163,176,9.291,5463.9987,0
26718,2025-04-15 13:18:00,588.19,588.3,588.19,588.21,36.497,2025-04-15 13:18:59.999,21468.82257,202,11.286,6638.69741,0
26719,2025-04-15 13:19:00,588.22,588.22,588.04,588.14,23.939,2025-04-15 13:19:59.999,14079.65559,247,7.682,4518.28768,0
26720,2025-04-15 13:20:00,588.14,588.35,588.14,588.24,42.596,2025-04-15 13:20:59.999,25057.92955,314,28.686,16874.72055,0
26721,2025-04-15 13:21:00,588.24,588.32,588.2,588.2,22.573,2025-04-15 13:21:59.999,13278.14852,191,4.6,2705.92725,0
26722,2025-04-15 13:22:00,588.2,588.35,588.2,588.26,63.876,2025-04-15 13:22:59.999,37575.66701,348,46.39,27288.96312,0
26723,2025-04-15 13:23:00,588.25,588.35,588.2,588.21,36.117,2025-04-15 13:23:59.999,21246.46214,323,13.056,7680.35116,0
26724,2025-04-15 13:24:00,588.21,588.21,587.61,587.62,78.869,2025-04-15 13:24:59.999,46361.1589,466,36.979,21730.43881,0
26725,2025-04-15 13:25:00,587.62,587.9,587.62,587.81,55.236,2025-04-15 13:25:59.999,32463.66972,426,12.163,7149.37816,0
26726,2025-04-15 13:26:00,587.82,587.82,587.79,587.79,23.596,2025-04-15 13:26:59.999,13869.63045,135,6.212,3651.44884,0
26727,2025-04-15 13:27:00,587.79,588.1,587.79,588.08,44.134,2025-04-15 13:27:59.999,25947.83022,370,22.502,13228.94731,0
26728,2025-04-15 13:28:00,588.08,588.1,588.0,588.04,40.778,2025-04-15 13:28:59.999,23980.01103,256,15.501,9115.77266,0
26729,2025-04-15 13:29:00,588.05,588.13,588.04,588.12,23.632,2025-04-15 13:29:59.999,13897.62981,200,14.221,8363.14281,0
26730,2025-04-15 13:30:00,588.13,588.27,588.0,588.02,195.129,2025-04-15 13:30:59.999,114762.64468,612,115.923,68177.66991,0
26731,2025-04-15 13:31:00,588.02,588.5,587.5,587.51,108.39,2025-04-15 13:31:59.999,63755.98297,1165,68.651,40385.78899,0
26732,2025-04-15 13:32:00,587.51,588.26,587.14,588.0,231.966,2025-04-15 13:32:59.999,136309.21065,1565,159.969,94001.20242,0
26733,2025-04-15 13:33:00,587.99,588.7,587.9,588.22,445.895,2025-04-15 13:33:59.999,262364.55935,1290,323.39,190279.50528,0
26734,2025-04-15 13:34:00,588.22,588.59,587.93,588.59,272.93,2025-04-15 13:34:59.999,160553.89841,934,168.756,99287.93265,0
26735,2025-04-15 13:35:00,588.59,588.98,588.44,588.44,162.838,2025-04-15 13:35:59.999,95858.30394,943,39.31,23144.95934,0
26736,2025-04-15 13:36:00,588.43,588.8,588.33,588.34,107.589,2025-04-15 13:36:59.999,63325.45721,755,51.048,30044.14602,0
26737,2025-04-15 13:37:00,588.33,588.6,586.2,588.29,2321.48,2025-04-15 13:37:59.999,1364205.739,3000,899.192,528437.58275,0
26738,2025-04-15 13:38:00,588.28,589.1,588.2,589.1,617.569,2025-04-15 13:38:59.999,363557.04988,1255,332.056,195431.77472,0
26739,2025-04-15 13:39:00,589.11,589.39,588.91,589.35,213.857,2025-04-15 13:39:59.999,126014.4445,852,78.25,46107.99257,0
26740,2025-04-15 13:40:00,589.35,589.55,589.21,589.22,194.895,2025-04-15 13:40:59.999,114875.13574,1174,90.618,53407.12513,0
26741,2025-04-15 13:41:00,589.22,589.3,588.8,588.81,154.078,2025-04-15 13:41:59.999,90763.81,827,107.18,63138.81296,0
26742,2025-04-15 13:42:00,588.8,588.87,588.48,588.81,70.147,2025-04-15 13:42:59.999,41293.73132,629,40.794,24013.064,0
26743,2025-04-15 13:43:00,588.8,589.0,588.7,588.81,115.167,2025-04-15 13:43:59.999,67814.21043,641,63.823,37579.64915,0
26744,2025-04-15 13:44:00,588.81,589.0,588.7,589.0,97.48,2025-04-15 13:44:59.999,57402.14919,558,71.301,41985.64401,0
26745,2025-04-15 13:45:00,589.0,589.04,588.51,588.51,126.095,2025-04-15 13:45:59.999,74254.44989,844,30.699,18078.61688,0
26746,2025-04-15 13:46:00,588.52,588.98,588.36,588.97,69.506,2025-04-15 13:46:59.999,40921.23091,563,47.607,28030.4842,0
26747,2025-04-15 13:47:00,588.98,589.87,588.97,589.76,452.758,2025-04-15 13:47:59.999,266950.01804,1564,187.432,110508.31798,0
26748,2025-04-15 13:48:00,589.77,590.28,589.77,590.27,339.835,2025-04-15 13:48:59.999,200511.27233,1149,290.675,171502.27866,0
26749,2025-04-15 13:49:00,590.26,590.26,589.9,589.9,146.523,2025-04-15 13:49:59.999,86454.62221,785,63.049,37201.74073,0
26750,2025-04-15 13:50:00,589.9,589.91,589.74,589.88,110.58,2025-04-15 13:50:59.999,65226.55464,513,73.112,43125.25598,0
26751,2025-04-15 13:51:00,589.87,590.1,589.6,590.04,88.538,2025-04-15 13:51:59.999,52229.75332,604,57.318,33814.10509,0
26752,2025-04-15 13:52:00,590.05,590.16,589.45,589.46,85.416,2025-04-15 13:52:59.999,50389.70029,437,26.238,15476.63864,0
26753,2025-04-15 13:53:00,589.46,589.52,588.81,588.85,282.89,2025-04-15 13:53:59.999,166670.53344,1170,113.099,66637.78208,0
26754,2025-04-15 13:54:00,588.85,589.1,588.01,588.4,455.18,2025-04-15 13:54:59.999,267878.27772,1928,275.266,162000.43289,0
26755,2025-04-15 13:55:00,588.41,588.5,586.84,587.89,983.449,2025-04-15 13:55:59.999,577674.79667,3822,424.587,249371.15383,0
26756,2025-04-15 13:56:00,587.89,588.3,587.58,587.58,156.565,2025-04-15 13:56:59.999,92069.51935,1172,77.061,45316.9137,0
26757,2025-04-15 13:57:00,587.57,587.76,587.09,587.27,377.07,2025-04-15 13:57:59.999,221454.70433,1505,225.992,132712.47941,0
26758,2025-04-15 13:58:00,587.29,587.5,586.88,587.5,131.688,2025-04-15 13:58:59.999,77313.57805,740,68.981,40501.08488,0
26759,2025-04-15 13:59:00,587.5,587.6,586.96,587.07,299.83,2025-04-15 13:59:59.999,176033.48423,1010,178.326,104691.74206,0
26760,2025-04-15 14:00:00,587.08,587.59,586.8,587.31,204.118,2025-04-15 14:00:59.999,119859.85507,1748,116.826,68597.09253,0
26761,2025-04-15 14:01:00,587.31,587.6,586.91,586.92,113.326,2025-04-15 14:01:59.999,66555.5722,1171,33.152,19472.41258,0
26762,2025-04-15 14:02:00,586.91,586.99,586.4,586.4,243.843,2025-04-15 14:02:59.999,143088.21875,1354,157.11,92195.8524,0
26763,2025-04-15 14:03:00,586.41,587.1,586.18,586.97,234.308,2025-04-15 14:03:59.999,137425.14485,1122,82.89,48615.72665,0
26764,2025-04-15 14:04:00,586.97,587.4,586.92,587.27,78.972,2025-04-15 14:04:59.999,46365.82069,820,55.323,32480.21941,0
26765,2025-04-15 14:05:00,587.28,587.4,586.16,586.59,547.516,2025-04-15 14:05:59.999,321188.07539,1529,192.187,112773.8517,0
26766,2025-04-15 14:06:00,586.6,586.8,586.2,586.66,136.765,2025-04-15 14:06:59.999,80207.98677,1104,97.333,57079.44671,0
26767,2025-04-15 14:07:00,586.66,587.07,586.51,587.06,454.811,2025-04-15 14:07:59.999,266903.61817,794,403.927,237045.86049,0
26768,2025-04-15 14:08:00,587.06,587.28,586.93,587.22,320.996,2025-04-15 14:08:59.999,188449.80356,1062,217.251,127536.67414,0
26769,2025-04-15 14:09:00,587.23,587.38,587.01,587.01,79.919,2025-04-15 14:09:59.999,46932.61908,569,23.055,13537.64973,0
26770,2025-04-15 14:10:00,587.01,587.32,587.01,587.32,123.135,2025-04-15 14:10:59.999,72297.07055,648,80.269,47129.08625,0
26771,2025-04-15 14:11:00,587.32,587.68,587.32,587.68,76.416,2025-04-15 14:11:59.999,44896.49475,421,20.3,11926.29381,0
26772,2025-04-15 14:12:00,587.67,587.91,587.67,587.71,183.817,2025-04-15 14:12:59.999,108050.03547,623,57.741,33939.90294,0
26773,2025-04-15 14:13:00,587.7,587.93,587.44,587.44,252.175,2025-04-15 14:13:59.999,148218.43331,776,172.201,101207.07456,0
26774,2025-04-15 14:14:00,587.44,587.68,587.02,587.02,57.847,2025-04-15 14:14:59.999,33970.51355,814,15.788,9271.85767,0
26775,2025-04-15 14:15:00,587.02,587.18,586.9,587.17,131.49,2025-04-15 14:15:59.999,77184.8467,728,89.723,52667.02917,0
26776,2025-04-15 14:16:00,587.17,587.43,587.06,587.27,72.428,2025-04-15 14:16:59.999,42529.66075,667,33.429,19627.69251,0
26777,2025-04-15 14:17:00,587.27,587.57,586.72,586.72,397.276,2025-04-15 14:17:59.999,233276.53382,1317,100.459,58972.38583,0
26778,2025-04-15 14:18:00,586.73,586.73,585.71,585.74,668.933,2025-04-15 14:18:59.999,392025.62994,2080,293.422,171956.68961,0
26779,2025-04-15 14:19:00,585.74,585.82,584.97,585.39,1112.087,2025-04-15 14:19:59.999,650909.47238,3522,561.158,328446.18849,0
26780,2025-04-15 14:20:00,585.38,585.43,584.12,585.26,1151.097,2025-04-15 14:20:59.999,673141.41313,3578,598.793,350162.59412,0
26781,2025-04-15 14:21:00,585.26,585.52,584.8,585.51,178.227,2025-04-15 14:21:59.999,104273.01271,1763,90.242,52796.61637,0
26782,2025-04-15 14:22:00,585.51,585.66,585.3,585.38,142.94,2025-04-15 14:22:59.999,83699.56423,924,53.685,31435.86782,0
26783,2025-04-15 14:23:00,585.38,585.44,585.1,585.22,146.735,2025-04-15 14:23:59.999,85870.92546,1381,91.369,53469.66113,0
26784,2025-04-15 14:24:00,585.22,585.48,585.1,585.33,104.861,2025-04-15 14:24:59.999,61369.50476,852,53.336,31214.59803,0
26785,2025-04-15 14:25:00,585.33,585.4,585.0,585.21,91.599,2025-04-15 14:25:59.999,53603.06369,794,52.302,30604.6169,0
26786,2025-04-15 14:26:00,585.21,585.29,584.42,584.44,422.334,2025-04-15 14:26:59.999,247104.71538,1284,70.553,41279.32527,0
26787,2025-04-15 14:27:00,584.45,584.64,584.07,584.29,307.818,2025-04-15 14:27:59.999,179880.61277,1326,182.243,106495.27075,0
26788,2025-04-15 14:28:00,584.3,584.85,584.3,584.47,223.35,2025-04-15 14:28:59.999,130569.18738,1048,168.997,98792.25822,0
26789,2025-04-15 14:29:00,584.46,584.8,584.46,584.54,102.267,2025-04-15 14:29:59.999,59787.22537,639,78.125,45672.66473,0
26790,2025-04-15 14:30:00,584.55,585.28,584.31,585.13,386.845,2025-04-15 14:30:59.999,226294.56736,1512,302.347,176870.77017,0
26791,2025-04-15 14:31:00,585.13,585.23,584.59,584.6,92.393,2025-04-15 14:31:59.999,54051.10685,962,34.089,19943.11422,0
26792,2025-04-15 14:32:00,584.6,584.85,584.3,584.76,116.902,2025-04-15 14:32:59.999,68334.59487,1300,59.995,35068.36747,0
26793,2025-04-15 14:33:00,584.77,585.15,584.6,585.01,93.148,2025-04-15 14:33:59.999,54488.09061,766,50.167,29345.37056,0
26794,2025-04-15 14:34:00,585.0,585.03,584.71,584.77,65.477,2025-04-15 14:34:59.999,38298.31142,1030,32.465,18988.53254,0
26795,2025-04-15 14:35:00,584.78,585.03,584.61,584.61,144.178,2025-04-15 14:35:59.999,84318.118,855,42.434,24815.80685,0
26796,2025-04-15 14:36:00,584.61,585.17,584.61,585.17,97.413,2025-04-15 14:36:59.999,56986.76039,551,53.962,31565.08871,0
26797,2025-04-15 14:37:00,585.16,585.3,585.12,585.14,88.448,2025-04-15 14:37:59.999,51762.68256,564,38.57,22571.62689,0
26798,2025-04-15 14:38:00,585.13,585.39,585.06,585.19,251.431,2025-04-15 14:38:59.999,147153.9277,520,48.99,28671.01921,0
26799,2025-04-15 14:39:00,585.19,585.27,585.01,585.27,163.025,2025-04-15 14:39:59.999,95381.57026,518,115.868,67786.93474,0
26800,2025-04-15 14:40:00,585.27,585.4,585.0,585.4,90.939,2025-04-15 14:40:59.999,53220.42821,451,60.652,35494.26085,0
26801,2025-04-15 14:41:00,585.4,586.09,585.39,586.06,254.712,2025-04-15 14:41:59.999,149188.76663,729,112.212,65727.13799,0
26802,2025-04-15 14:42:00,586.07,586.4,586.06,586.19,106.545,2025-04-15 14:42:59.999,62460.40011,472,33.1,19406.2241,0
26803,2025-04-15 14:43:00,586.19,586.54,586.18,586.4,84.93,2025-04-15 14:43:59.999,49797.34594,559,49.98,29301.99198,0
26804,2025-04-15 14:44:00,586.41,586.61,586.28,586.32,279.751,2025-04-15 14:44:59.999,164059.48495,564,153.61,90078.63088,0
26805,2025-04-15 14:45:00,586.33,586.55,586.19,586.55,119.198,2025-04-15 14:45:59.999,69893.5695,479,87.55,51339.3432,0
26806,2025-04-15 14:46:00,586.54,586.55,585.6,586.27,662.643,2025-04-15 14:46:59.999,388392.63174,1812,257.519,150899.85107,0
26807,2025-04-15 14:47:00,586.27,586.57,586.06,586.23,136.937,2025-04-15 14:47:59.999,80282.3664,821,60.542,35488.79422,0
26808,2025-04-15 14:48:00,586.23,586.23,585.81,585.81,134.754,2025-04-15 14:48:59.999,78975.32711,555,13.445,7878.8883,0
26809,2025-04-15 14:49:00,585.82,585.99,585.53,585.93,249.396,2025-04-15 14:49:59.999,146065.0051,860,84.971,49759.76731,0
26810,2025-04-15 14:50:00,585.93,586.0,585.62,585.63,29.358,2025-04-15 14:50:59.999,17196.62166,319,11.298,6618.38856,0
26811,2025-04-15 14:51:00,585.63,586.0,585.63,585.73,34.462,2025-04-15 14:51:59.999,20189.10141,497,20.453,11981.53807,0
26812,2025-04-15 14:52:00,585.73,585.92,585.72,585.82,22.186,2025-04-15 14:52:59.999,12997.08991,375,11.677,6840.44522,0
26813,2025-04-15 14:53:00,585.82,585.86,585.51,585.52,133.845,2025-04-15 14:53:59.999,78399.03459,466,56.959,33362.45264,0
26814,2025-04-15 14:54:00,585.51,585.6,585.5,585.57,24.005,2025-04-15 14:54:59.999,14055.94994,277,14.606,8552.36967,0
26815,2025-04-15 14:55:00,585.57,585.93,585.56,585.92,53.883,2025-04-15 14:55:59.999,31565.15175,350,42.552,24928.35548,0
26816,2025-04-15 14:56:00,585.93,585.98,585.8,585.8,51.565,2025-04-15 14:56:59.999,30214.39304,232,23.398,13710.14156,0
26817,2025-04-15 14:57:00,585.81,585.81,585.51,585.58,57.499,2025-04-15 14:57:59.999,33673.46229,211,34.344,20112.75287,0
26818,2025-04-15 14:58:00,585.59,585.69,585.39,585.39,188.931,2025-04-15 14:58:59.999,110629.93453,391,157.528,92244.56908,0
26819,2025-04-15 14:59:00,585.39,585.53,585.39,585.4,38.077,2025-04-15 14:59:59.999,22291.0247,222,12.679,7422.76355,0
26820,2025-04-15 15:00:00,585.4,585.66,585.4,585.66,51.326,2025-04-15 15:00:59.999,30053.67215,436,34.879,20423.04074,0
26821,2025-04-15 15:01:00,585.66,585.76,585.51,585.6,37.349,2025-04-15 15:01:59.999,21873.37076,469,23.392,13699.32043,0
26822,2025-04-15 15:02:00,585.59,585.79,585.47,585.48,114.087,2025-04-15 15:02:59.999,66814.22671,380,101.752,59590.26582,0
26823,2025-04-15 15:03:00,585.47,585.77,585.17,585.75,160.301,2025-04-15 15:03:59.999,93861.93162,799,96.017,56219.6588,0
26824,2025-04-15 15:04:00,585.76,585.97,585.76,585.96,34.506,2025-04-15 15:04:59.999,20215.13558,302,24.387,14287.20946,0
26825,2025-04-15 15:05:00,585.97,586.36,585.97,586.26,280.652,2025-04-15 15:05:59.999,164507.46486,855,157.759,92456.87827,0
26826,2025-04-15 15:06:00,586.26,586.28,585.47,585.47,220.677,2025-04-15 15:06:59.999,129307.09574,627,38.026,22290.29119,0
26827,2025-04-15 15:07:00,585.45,586.1,585.12,586.09,218.131,2025-04-15 15:07:59.999,127686.36238,965,183.24,107263.1276,0
26828,2025-04-15 15:08:00,586.09,586.1,585.52,585.56,122.318,2025-04-15 15:08:59.999,71668.18984,817,19.893,11655.63711,0
26829,2025-04-15 15:09:00,585.56,586.1,585.44,586.09,228.238,2025-04-15 15:09:59.999,133654.05259,754,181.875,106500.46295,0
26830,2025-04-15 15:10:00,586.09,586.2,585.78,586.19,186.559,2025-04-15 15:10:59.999,109315.23266,614,33.192,19451.70656,0
26831,2025-04-15 15:11:00,586.19,586.38,585.94,585.95,102.359,2025-04-15 15:11:59.999,60006.97389,555,62.927,36893.00292,0
26832,2025-04-15 15:12:00,585.94,586.4,585.9,586.39,67.305,2025-04-15 15:12:59.999,39457.73045,402,17.599,10316.31885,0
26833,2025-04-15 15:13:00,586.39,586.43,586.3,586.3,41.314,2025-04-15 15:13:59.999,24225.66783,341,30.683,17991.95377,0
26834,2025-04-15 15:14:00,586.3,586.48,586.3,586.31,56.332,2025-04-15 15:14:59.999,33032.01292,304,45.889,26908.70359,0
26835,2025-04-15 15:15:00,586.31,586.42,586.3,586.39,142.65,2025-04-15 15:15:59.999,83642.30874,335,57.346,33622.94882,0
26836,2025-04-15 15:16:00,586.39,586.58,586.39,586.53,68.107,2025-04-15 15:16:59.999,39942.48624,373,53.174,31184.13502,0
26837,2025-04-15 15:17:00,586.53,586.54,586.35,586.51,29.165,2025-04-15 15:17:59.999,17103.79082,340,15.0,8796.57433,0
26838,2025-04-15 15:18:00,586.51,586.61,586.51,586.61,17.775,2025-04-15 15:18:59.999,10425.65859,250,10.839,6357.42599,0
26839,2025-04-15 15:19:00,586.62,586.67,586.36,586.37,71.923,2025-04-15 15:19:59.999,42188.48723,405,21.377,12538.65259,0
26840,2025-04-15 15:20:00,586.37,586.66,586.37,586.53,85.194,2025-04-15 15:20:59.999,49967.83266,510,37.304,21878.51506,0
26841,2025-04-15 15:21:00,586.53,586.53,586.4,586.43,226.622,2025-04-15 15:21:59.999,132897.5991,434,198.277,116275.34879,0
26842,2025-04-15 15:22:00,586.44,586.67,586.44,586.56,48.409,2025-04-15 15:22:59.999,28394.6616,342,35.528,20838.99697,0
26843,2025-04-15 15:23:00,586.56,586.56,586.41,586.42,24.057,2025-04-15 15:23:59.999,14109.26345,205,5.419,3178.06632,0
26844,2025-04-15 15:24:00,586.41,586.55,586.41,586.54,34.28,2025-04-15 15:24:59.999,20105.72693,190,32.733,19198.40044,0
26845,2025-04-15 15:25:00,586.55,586.55,586.3,586.46,47.657,2025-04-15 15:25:59.999,27947.04373,404,26.25,15392.44837,0
26846,2025-04-15 15:26:00,586.46,586.46,586.33,586.46,24.85,2025-04-15 15:26:59.999,14572.2631,350,18.624,10921.17509,0
26847,2025-04-15 15:27:00,586.46,586.5,586.41,586.49,30.832,2025-04-15 15:27:59.999,18081.81632,293,18.66,10943.32915,0
26848,2025-04-15 15:28:00,586.48,586.58,586.48,586.55,35.719,2025-04-15 15:28:59.999,20950.99371,233,25.203,14782.6753,0
26849,2025-04-15 15:29:00,586.55,586.55,586.2,586.35,55.848,2025-04-15 15:29:59.999,32745.61124,498,23.294,13656.93693,0
26850,2025-04-15 15:30:00,586.36,586.46,586.3,586.4,52.073,2025-04-15 15:30:59.999,30535.21619,484,46.487,27259.65196,0
26851,2025-04-15 15:31:00,586.4,586.4,586.21,586.36,42.482,2025-04-15 15:31:59.999,24908.01404,353,17.533,10279.14862,0
26852,2025-04-15 15:32:00,586.36,586.46,586.21,586.21,47.246,2025-04-15 15:32:59.999,27703.0667,343,29.111,17069.60777,0
26853,2025-04-15 15:33:00,586.21,586.3,586.15,586.29,26.934,2025-04-15 15:33:59.999,15789.09672,276,16.635,9751.4131,0
26854,2025-04-15 15:34:00,586.29,586.29,586.1,586.15,48.362,2025-04-15 15:34:59.999,28347.501,325,22.504,13190.43641,0
26855,2025-04-15 15:35:00,586.16,586.16,585.8,585.99,88.569,2025-04-15 15:35:59.999,51899.1528,774,48.39,28354.57503,0
26856,2025-04-15 15:36:00,585.98,585.98,585.3,585.31,180.612,2025-04-15 15:36:59.999,105745.40789,729,117.065,68536.74354,0
26857,2025-04-15 15:37:00,585.31,585.42,585.0,585.09,74.637,2025-04-15 15:37:59.999,43677.35645,499,35.145,20567.43675,0
26858,2025-04-15 15:38:00,585.08,585.48,585.0,585.48,27.906,2025-04-15 15:38:59.999,16332.30408,369,16.268,9520.10809,0
26859,2025-04-15 15:39:00,585.48,585.5,585.31,585.32,40.051,2025-04-15 15:39:59.999,23447.93753,348,5.996,3510.30388,0
26860,2025-04-15 15:40:00,585.31,585.39,585.31,585.31,37.764,2025-04-15 15:40:59.999,22105.28382,334,11.952,6995.95278,0
26861,2025-04-15 15:41:00,585.31,585.32,585.22,585.22,16.821,2025-04-15 15:41:59.999,9845.17622,258,7.659,4482.72227,0
26862,2025-04-15 15:42:00,585.23,585.3,585.15,585.21,31.478,2025-04-15 15:42:59.999,18422.17585,372,21.398,12523.0534,0
26863,2025-04-15 15:43:00,585.2,585.24,585.16,585.23,18.386,2025-04-15 15:43:59.999,10759.79844,179,4.398,2573.7456,0
26864,2025-04-15 15:44:00,585.23,585.29,585.15,585.15,46.194,2025-04-15 15:44:59.999,27034.87362,297,24.922,14585.79846,0
26865,2025-04-15 15:45:00,585.15,585.31,585.15,585.3,92.708,2025-04-15 15:45:59.999,54258.8965,292,21.792,12753.64115,0
26866,2025-04-15 15:46:00,585.3,585.31,584.98,584.98,299.105,2025-04-15 15:46:59.999,175000.70951,580,84.49,49427.51388,0
26867,2025-04-15 15:47:00,584.99,584.99,584.43,584.59,293.457,2025-04-15 15:47:59.999,171553.15699,920,106.104,62034.23729,0
26868,2025-04-15 15:48:00,584.58,584.82,584.46,584.53,194.74,2025-04-15 15:48:59.999,113857.42697,756,112.546,65802.55036,0
26869,2025-04-15 15:49:00,584.54,584.72,584.45,584.69,69.861,2025-04-15 15:49:59.999,40840.80581,528,25.357,14822.6484,0
26870,2025-04-15 15:50:00,584.69,584.7,584.35,584.35,39.594,2025-04-15 15:50:59.999,23144.45723,389,13.813,8074.80558,0
26871,2025-04-15 15:51:00,584.34,584.35,584.0,584.0,179.155,2025-04-15 15:51:59.999,104654.74583,705,64.026,37407.41308,0
26872,2025-04-15 15:52:00,584.01,584.67,584.0,584.65,155.027,2025-04-15 15:52:59.999,90573.04672,938,113.668,66413.65875,0
26873,2025-04-15 15:53:00,584.65,584.87,584.65,584.72,328.192,2025-04-15 15:53:59.999,191921.46227,399,308.546,180432.05877,0
26874,2025-04-15 15:54:00,584.72,584.89,584.58,584.62,54.276,2025-04-15 15:54:59.999,31736.44681,538,14.774,8638.46659,0
26875,2025-04-15 15:55:00,584.61,584.62,584.54,584.54,46.928,2025-04-15 15:55:59.999,27433.63699,380,19.388,11334.27339,0
26876,2025-04-15 15:56:00,584.55,584.57,584.31,584.32,36.983,2025-04-15 15:56:59.999,21613.38947,303,12.843,7505.14069,0
26877,2025-04-15 15:57:00,584.31,584.5,584.23,584.32,42.639,2025-04-15 15:57:59.999,24917.01106,462,22.839,13345.56778,0
26878,2025-04-15 15:58:00,584.33,584.37,584.12,584.36,55.412,2025-04-15 15:58:59.999,32375.0717,613,15.75,9202.40132,0
26879,2025-04-15 15:59:00,584.37,584.54,584.36,584.53,56.661,2025-04-15 15:59:59.999,33113.1613,299,39.377,23012.4007,0
26880,2025-04-15 16:00:00,584.54,584.64,584.53,584.53,59.377,2025-04-15 16:00:59.999,34709.72074,478,42.377,24771.96265,0
26881,2025-04-15 16:01:00,584.54,584.8,584.31,584.73,393.528,2025-04-15 16:01:59.999,230091.94255,731,66.032,38606.57536,0
26882,2025-04-15 16:02:00,584.72,584.9,584.72,584.76,158.513,2025-04-15 16:02:59.999,92699.15498,452,130.042,76049.81505,0
26883,2025-04-15 16:03:00,584.76,584.84,584.65,584.73,144.093,2025-04-15 16:03:59.999,84257.58828,633,96.076,56178.69106,0
26884,2025-04-15 16:04:00,584.73,584.87,584.7,584.76,21.808,2025-04-15 16:04:59.999,12753.25146,320,8.29,4847.75046,0
26885,2025-04-15 16:05:00,584.76,585.0,584.76,584.98,84.998,2025-04-15 16:05:59.999,49713.36202,395,68.94,40321.89515,0
26886,2025-04-15 16:06:00,584.98,585.04,584.8,584.8,93.343,2025-04-15 16:06:59.999,54599.19697,497,56.62,33120.1693,0
26887,2025-04-15 16:07:00,584.8,584.8,584.51,584.52,64.939,2025-04-15 16:07:59.999,37964.87376,531,25.298,14788.32497,0
26888,2025-04-15 16:08:00,584.51,584.52,584.1,584.1,426.186,2025-04-15 16:08:59.999,249031.53155,686,103.942,60718.29286,0
26889,2025-04-15 16:09:00,584.1,584.29,584.01,584.29,78.208,2025-04-15 16:09:59.999,45678.45978,411,14.871,8685.82619,0
26890,2025-04-15 16:10:00,584.29,584.29,584.1,584.29,27.355,2025-04-15 16:10:59.999,15980.41229,282,10.475,6119.06138,0
26891,2025-04-15 16:11:00,584.29,584.6,584.29,584.48,45.153,2025-04-15 16:11:59.999,26389.10456,390,35.447,20715.79058,0
26892,2025-04-15 16:12:00,584.49,584.6,584.42,584.6,61.689,2025-04-15 16:12:59.999,36055.65431,250,28.8,16832.9224,0
26893,2025-04-15 16:13:00,584.6,584.7,584.54,584.54,99.148,2025-04-15 16:13:59.999,57963.87448,213,45.428,26557.75078,0
26894,2025-04-15 16:14:00,584.54,584.7,584.4,584.7,44.785,2025-04-15 16:14:59.999,26176.66653,370,20.361,11901.4604,0
26895,2025-04-15 16:15:00,584.7,584.85,584.54,584.85,55.78,2025-04-15 16:15:59.999,32612.89359,377,16.646,9732.76479,0
26896,2025-04-15 16:16:00,584.84,585.0,584.75,584.83,45.995,2025-04-15 16:16:59.999,26899.5759,483,29.47,17234.14372,0
26897,2025-04-15 16:17:00,584.83,584.83,584.4,584.48,152.207,2025-04-15 16:17:59.999,88986.99734,284,18.11,10584.75465,0
26898,2025-04-15 16:18:00,584.48,584.49,584.48,584.49,22.602,2025-04-15 16:18:59.999,13210.60473,122,18.777,10974.96873,0
26899,2025-04-15 16:19:00,584.49,584.55,584.48,584.54,65.792,2025-04-15 16:19:59.999,38456.11462,137,54.445,31823.7635,0
26900,2025-04-15 16:20:00,584.55,584.55,584.3,584.3,19.164,2025-04-15 16:20:59.999,11199.95841,251,6.217,3633.27511,0
26901,2025-04-15 16:21:00,584.31,584.35,584.2,584.21,17.045,2025-04-15 16:21:59.999,9959.0997,251,7.625,4455.05393,0
26902,2025-04-15 16:22:00,584.21,584.38,584.2,584.37,71.915,2025-04-15 16:22:59.999,42018.33834,253,53.101,31025.35037,0
26903,2025-04-15 16:23:00,584.38,584.5,584.37,584.42,37.862,2025-04-15 16:23:59.999,22127.09271,257,11.209,6550.78874,0
26904,2025-04-15 16:24:00,584.41,584.43,584.35,584.35,61.281,2025-04-15 16:24:59.999,35812.62909,272,19.974,11672.53582,0
26905,2025-04-15 16:25:00,584.36,584.79,584.35,584.78,54.721,2025-04-15 16:25:59.999,31989.43138,454,39.153,22888.11018,0
26906,2025-04-15 16:26:00,584.78,585.1,584.78,585.09,70.759,2025-04-15 16:26:59.999,41391.69872,340,44.38,25960.98053,0
26907,2025-04-15 16:27:00,585.09,585.09,584.91,585.06,40.675,2025-04-15 16:27:59.999,23795.59492,294,12.826,7502.84678,0
26908,2025-04-15 16:28:00,585.06,585.16,585.05,585.05,44.515,2025-04-15 16:28:59.999,26046.66962,248,19.77,11567.35702,0
26909,2025-04-15 16:29:00,585.06,585.18,585.01,585.16,62.456,2025-04-15 16:29:59.999,36542.15663,456,43.162,25252.64529,0
26910,2025-04-15 16:30:00,585.16,585.38,585.16,585.24,82.128,2025-04-15 16:30:59.999,48071.225,614,25.521,14935.99925,0
26911,2025-04-15 16:31:00,585.25,585.44,585.17,585.31,42.482,2025-04-15 16:31:59.999,24866.13011,319,22.33,13071.15342,0
26912,2025-04-15 16:32:00,585.31,585.48,585.3,585.3,33.667,2025-04-15 16:32:59.999,19708.44929,270,11.225,6571.4181,0
26913,2025-04-15 16:33:00,585.3,585.31,585.06,585.07,22.22,2025-04-15 16:33:59.999,13001.42217,229,15.21,8899.37266,0
26914,2025-04-15 16:34:00,585.06,585.1,584.93,585.09,39.685,2025-04-15 16:34:59.999,23216.90527,258,23.176,13559.11382,0
26915,2025-04-15 16:35:00,585.1,585.18,585.05,585.18,33.879,2025-04-15 16:35:59.999,19823.72669,245,10.395,6082.06995,0
26916,2025-04-15 16:36:00,585.18,585.18,585.09,585.1,16.223,2025-04-15 16:36:59.999,9492.26683,151,5.466,3198.2042,0
26917,2025-04-15 16:37:00,585.09,585.1,584.91,584.91,49.493,2025-04-15 16:37:59.999,28954.18482,200,5.378,3146.00336,0
26918,2025-04-15 16:38:00,584.92,585.0,584.92,584.99,33.063,2025-04-15 16:38:59.999,19339.53529,176,27.915,16328.26329,0
26919,2025-04-15 16:39:00,585.0,585.0,584.93,584.94,18.224,2025-04-15 16:39:59.999,10660.64061,162,11.132,6512.00142,0
26920,2025-04-15 16:40:00,584.93,584.94,584.68,584.79,42.31,2025-04-15 16:40:59.999,24742.53028,320,9.067,5301.79162,0
26921,2025-04-15 16:41:00,584.79,584.86,584.47,584.47,91.769,2025-04-15 16:41:59.999,53660.41092,453,16.457,9624.48408,0
26922,2025-04-15 16:42:00,584.46,584.58,584.46,584.58,11.755,2025-04-15 16:42:59.999,6870.60652,176,5.518,3225.24419,0
26923,2025-04-15 16:43:00,584.57,584.58,584.57,584.57,8.526,2025-04-15 16:43:59.999,4984.08987,57,4.605,2691.9909,0
26924,2025-04-15 16:44:00,584.57,584.7,584.56,584.67,65.325,2025-04-15 16:44:59.999,38189.51312,354,46.413,27133.04589,0
26925,2025-04-15 16:45:00,584.68,584.85,584.64,584.84,103.434,2025-04-15 16:45:59.999,60478.02294,262,99.256,58035.25345,0
26926,2025-04-15 16:46:00,584.85,584.85,584.76,584.81,40.941,2025-04-15 16:46:59.999,23942.42701,231,25.914,15154.56999,0
26927,2025-04-15 16:47:00,584.82,584.98,584.81,584.98,21.908,2025-04-15 16:47:59.999,12813.46281,204,16.29,9527.64885,0
26928,2025-04-15 16:48:00,584.97,585.18,584.87,584.89,240.157,2025-04-15 16:48:59.999,140497.6796,465,169.084,98923.82224,0
26929,2025-04-15 16:49:00,584.89,585.15,584.84,585.12,60.528,2025-04-15 16:49:59.999,35406.0241,477,35.386,20698.86803,0
26930,2025-04-15 16:50:00,585.12,585.12,584.89,584.89,68.638,2025-04-15 16:50:59.999,40156.85779,278,6.629,3877.77377,0
26931,2025-04-15 16:51:00,584.89,585.18,584.89,585.18,40.863,2025-04-15 16:51:59.999,23908.16287,241,31.926,18679.74257,0
26932,2025-04-15 16:52:00,585.17,585.18,584.82,584.84,43.534,2025-04-15 16:52:59.999,25464.24986,339,14.113,8254.54208,0
26933,2025-04-15 16:53:00,584.84,584.85,584.74,584.84,45.82,2025-04-15 16:53:59.999,26794.20631,301,31.773,18579.87074,0
26934,2025-04-15 16:54:00,584.83,584.83,584.7,584.7,36.279,2025-04-15 16:54:59.999,21213.26466,262,10.11,5911.47739,0
26935,2025-04-15 16:55:00,584.71,584.71,584.56,584.63,32.344,2025-04-15 16:55:59.999,18910.12745,274,8.353,4883.67473,0
26936,2025-04-15 16:56:00,584.62,584.62,584.6,584.6,36.426,2025-04-15 16:56:59.999,21294.79267,120,5.127,2997.29547,0
26937,2025-04-15 16:57:00,584.6,584.61,584.31,584.31,175.352,2025-04-15 16:57:59.999,102496.2349,394,44.035,25731.9682,0
26938,2025-04-15 16:58:00,584.31,584.31,584.14,584.29,173.291,2025-04-15 16:58:59.999,101242.57242,411,55.059,32164.64485,0
26939,2025-04-15 16:59:00,584.29,584.36,584.2,584.2,34.912,2025-04-15 16:59:59.999,20399.51295,286,9.216,5384.99333,0
26940,2025-04-15 17:00:00,584.21,584.21,584.01,584.02,81.24,2025-04-15 17:00:59.999,47451.20389,463,58.763,34322.42038,0
26941,2025-04-15 17:01:00,584.02,584.28,584.0,584.28,94.055,2025-04-15 17:01:59.999,54943.14679,362,64.702,37796.44308,0
26942,2025-04-15 17:02:00,584.28,584.28,584.01,584.14,41.423,2025-04-15 17:02:59.999,24198.60013,354,13.78,8050.06674,0
26943,2025-04-15 17:03:00,584.14,584.49,584.14,584.49,122.115,2025-04-15 17:03:59.999,71354.00069,310,107.871,63031.20369,0
26944,2025-04-15 17:04:00,584.49,584.8,584.48,584.79,190.428,2025-04-15 17:04:59.999,111341.26261,397,181.987,106406.13394,0
26945,2025-04-15 17:05:00,584.8,585.0,584.72,584.88,229.829,2025-04-15 17:05:59.999,134403.58954,463,166.479,97351.87073,0
26946,2025-04-15 17:06:00,584.89,585.1,584.89,584.98,103.074,2025-04-15 17:06:59.999,60300.85486,377,43.024,25168.99401,0
26947,2025-04-15 17:07:00,584.97,585.06,584.91,584.91,47.258,2025-04-15 17:07:59.999,27645.08441,251,9.711,5680.63885,0
26948,2025-04-15 17:08:00,584.92,585.0,584.84,584.99,41.241,2025-04-15 17:08:59.999,24121.71234,314,32.821,19197.00823,0
26949,2025-04-15 17:09:00,584.99,585.06,584.91,584.91,43.539,2025-04-15 17:09:59.999,25470.64639,197,8.7,5089.50656,0
26950,2025-04-15 17:10:00,584.91,584.99,584.84,584.99,32.847,2025-04-15 17:10:59.999,19210.8058,191,20.527,12005.32593,0
26951,2025-04-15 17:11:00,585.0,585.36,584.99,585.27,155.079,2025-04-15 17:11:59.999,90755.80853,416,56.257,32919.78712,0
26952,2025-04-15 17:12:00,585.27,585.27,584.95,585.05,36.273,2025-04-15 17:12:59.999,21222.1785,317,6.582,3850.61301,0
26953,2025-04-15 17:13:00,585.05,585.2,585.04,585.19,37.969,2025-04-15 17:13:59.999,22215.2337,183,24.634,14413.16938,0
26954,2025-04-15 17:14:00,585.2,585.38,585.19,585.37,11.176,2025-04-15 17:14:59.999,6540.69644,198,8.037,4703.50912,0
26955,2025-04-15 17:15:00,585.37,585.39,585.29,585.3,21.855,2025-04-15 17:15:59.999,12792.20664,173,4.467,2614.71522,0
26956,2025-04-15 17:16:00,585.3,585.3,584.95,584.95,81.374,2025-04-15 17:16:59.999,47621.15701,348,53.99,31596.07572,0
26957,2025-04-15 17:17:00,584.95,584.96,584.51,584.52,72.363,2025-04-15 17:17:59.999,42315.70255,446,23.7,13860.29559,0
26958,2025-04-15 17:18:00,584.52,584.52,584.44,584.46,25.399,2025-04-15 17:18:59.999,14844.60524,188,11.792,6891.89347,0
26959,2025-04-15 17:19:00,584.47,584.7,584.42,584.42,27.024,2025-04-15 17:19:59.999,15796.92802,380,13.208,7720.1045,0
26960,2025-04-15 17:20:00,584.42,584.6,584.42,584.59,65.962,2025-04-15 17:20:59.999,38553.18507,252,56.51,33028.31083,0
26961,2025-04-15 17:21:00,584.6,584.6,584.42,584.42,62.805,2025-04-15 17:21:59.999,36711.50669,351,53.028,30996.85322,0
26962,2025-04-15 17:22:00,584.42,584.42,584.11,584.16,66.788,2025-04-15 17:22:59.999,39023.12471,450,41.686,24355.96165,0
26963,2025-04-15 17:23:00,584.15,584.15,583.64,583.88,209.058,2025-04-15 17:23:59.999,122073.25495,825,80.565,47045.4418,0
26964,2025-04-15 17:24:00,583.88,583.88,583.66,583.67,55.548,2025-04-15 17:24:59.999,32429.57124,335,24.506,14307.61001,0
26965,2025-04-15 17:25:00,583.67,583.67,583.5,583.54,165.275,2025-04-15 17:25:59.999,96454.0688,486,88.622,51723.39895,0
26966,2025-04-15 17:26:00,583.53,583.85,583.53,583.79,45.983,2025-04-15 17:26:59.999,26839.75879,498,25.505,14885.46162,0
26967,2025-04-15 17:27:00,583.8,583.8,583.65,583.66,25.483,2025-04-15 17:27:59.999,14875.19619,184,8.082,4717.81554,0
26968,2025-04-15 17:28:00,583.66,583.79,583.65,583.75,61.79,2025-04-15 17:28:59.999,36066.76239,233,43.446,25358.31516,0
26969,2025-04-15 17:29:00,583.76,583.76,583.55,583.55,16.475,2025-04-15 17:29:59.999,9615.65373,142,2.938,1714.69042,0
26970,2025-04-15 17:30:00,583.55,583.84,583.5,583.83,78.035,2025-04-15 17:30:59.999,45542.93063,574,70.027,40868.1973,0
26971,2025-04-15 17:31:00,583.83,583.84,583.5,583.66,264.168,2025-04-15 17:31:59.999,154159.22499,304,10.575,6171.84249,0
26972,2025-04-15 17:32:00,583.67,583.7,583.55,583.55,12.247,2025-04-15 17:32:59.999,7147.92424,183,6.519,3804.91258,0
26973,2025-04-15 17:33:00,583.54,583.7,583.32,583.33,213.244,2025-04-15 17:33:59.999,124420.38054,520,101.32,59119.46762,0
26974,2025-04-15 17:34:00,583.32,583.52,583.3,583.41,101.992,2025-04-15 17:34:59.999,59505.55881,321,45.022,26266.99457,0
26975,2025-04-15 17:35:00,583.42,583.5,583.34,583.49,78.331,2025-04-15 17:35:59.999,45698.13413,240,50.152,29258.22097,0
26976,2025-04-15 17:36:00,583.5,583.97,583.42,583.97,55.615,2025-04-15 17:36:59.999,32453.17014,554,42.902,25034.85075,0
26977,2025-04-15 17:37:00,583.96,584.15,583.9,584.15,26.002,2025-04-15 17:37:59.999,15185.37644,302,18.149,10599.45637,0
26978,2025-04-15 17:38:00,584.15,584.33,584.1,584.32,39.345,2025-04-15 17:38:59.999,22984.6593,286,27.833,16259.62256,0
26979,2025-04-15 17:39:00,584.33,584.7,584.32,584.5,138.144,2025-04-15 17:39:59.999,80752.89488,443,93.676,54755.96016,0
26980,2025-04-15 17:40:00,584.5,584.7,584.5,584.7,49.569,2025-04-15 17:40:59.999,28979.09164,260,45.47,26582.60373,0
26981,2025-04-15 17:41:00,584.7,584.9,584.7,584.82,127.676,2025-04-15 17:41:59.999,74671.61379,348,82.577,48295.66663,0
26982,2025-04-15 17:42:00,584.81,584.81,584.74,584.79,91.316,2025-04-15 17:42:59.999,53398.08456,204,72.828,42587.28795,0
26983,2025-04-15 17:43:00,584.79,584.88,584.79,584.82,35.923,2025-04-15 17:43:59.999,21009.08659,195,8.538,4993.19802,0
26984,2025-04-15 17:44:00,584.82,584.89,584.81,584.86,32.022,2025-04-15 17:44:59.999,18728.21864,163,18.057,10560.54625,0
26985,2025-04-15 17:45:00,584.85,584.86,584.71,584.71,41.055,2025-04-15 17:45:59.999,24008.7766,253,2.348,1373.13587,0
26986,2025-04-15 17:46:00,584.72,584.82,584.71,584.82,22.149,2025-04-15 17:46:59.999,12950.95394,214,9.674,5656.64061,0
26987,2025-04-15 17:47:00,584.82,584.9,584.61,584.61,49.069,2025-04-15 17:47:59.999,28692.65314,356,6.554,3832.78997,0
26988,2025-04-15 17:48:00,584.62,584.7,584.6,584.7,31.595,2025-04-15 17:48:59.999,18470.80538,167,17.188,10048.40705,0
26989,2025-04-15 17:49:00,584.7,584.72,584.3,584.46,38.148,2025-04-15 17:49:59.999,22300.61403,467,6.916,4041.9575,0
26990,2025-04-15 17:50:00,584.45,584.46,584.11,584.13,78.618,2025-04-15 17:50:59.999,45931.85857,395,21.574,12602.73483,0
26991,2025-04-15 17:51:00,584.13,584.13,583.65,583.65,156.946,2025-04-15 17:51:59.999,91619.88854,509,89.558,52279.83709,0
26992,2025-04-15 17:52:00,583.66,583.66,583.34,583.34,65.924,2025-04-15 17:52:59.999,38468.3325,438,35.966,20988.59655,0
26993,2025-04-15 17:53:00,583.34,583.35,583.0,583.18,133.187,2025-04-15 17:53:59.999,77671.20816,731,39.147,22827.55766,0
26994,2025-04-15 17:54:00,583.18,583.28,583.0,583.27,175.58,2025-04-15 17:54:59.999,102384.08353,499,125.69,73292.2746,0
26995,2025-04-15 17:55:00,583.28,583.29,583.1,583.2,53.971,2025-04-15 17:55:59.999,31474.06907,434,21.112,12311.58653,0
26996,2025-04-15 17:56:00,583.19,583.4,583.19,583.2,43.203,2025-04-15 17:56:59.999,25200.43768,385,9.196,5363.95264,0
26997,2025-04-15 17:57:00,583.21,583.4,583.2,583.39,22.189,2025-04-15 17:57:59.999,12942.69729,233,15.048,8777.43325,0
26998,2025-04-15 17:58:00,583.39,583.57,583.39,583.57,29.414,2025-04-15 17:58:59.999,17163.36517,308,15.635,9123.40748,0
26999,2025-04-15 17:59:00,583.56,583.57,583.51,583.55,17.602,2025-04-15 17:59:59.999,10271.54319,160,5.899,3442.35566,0
27000,2025-04-15 18:00:00,583.55,583.56,583.32,583.55,50.311,2025-04-15 18:00:59.999,29352.38303,595,27.085,15800.82448,0
27001,2025-04-15 18:01:00,583.56,583.81,583.51,583.51,35.462,2025-04-15 18:01:59.999,20699.75079,474,19.144,11175.236,0
27002,2025-04-15 18:02:00,583.52,583.56,583.41,583.45,36.902,2025-04-15 18:02:59.999,21531.63097,286,27.545,16071.91959,0
27003,2025-04-15 18:03:00,583.46,583.6,583.33,583.59,57.378,2025-04-15 18:03:59.999,33476.7703,474,36.149,21090.16236,0
27004,2025-04-15 18:04:00,583.6,583.61,583.1,583.17,67.832,2025-04-15 18:04:59.999,39564.74889,544,35.408,20649.03541,0
27005,2025-04-15 18:05:00,583.16,583.29,583.1,583.1,32.148,2025-04-15 18:05:59.999,18748.84584,328,14.791,8626.24231,0
27006,2025-04-15 18:06:00,583.11,583.11,583.02,583.02,28.479,2025-04-15 18:06:59.999,16605.71234,188,8.41,4903.75518,0
27007,2025-04-15 18:07:00,583.03,583.08,582.81,583.01,223.273,2025-04-15 18:07:59.999,130151.21464,747,95.393,55603.012,0
27008,2025-04-15 18:08:00,583.02,583.08,582.99,583.07,31.729,2025-04-15 18:08:59.999,18499.06659,250,19.087,11128.11846,0
27009,2025-04-15 18:09:00,583.08,583.49,583.07,583.48,32.964,2025-04-15 18:09:59.999,19227.65933,353,20.465,11937.1365,0
27010,2025-04-15 18:10:00,583.49,583.69,583.48,583.69,35.279,2025-04-15 18:10:59.999,20587.57979,238,21.637,12625.57506,0
27011,2025-04-15 18:11:00,583.68,583.98,583.63,583.97,29.244,2025-04-15 18:11:59.999,17071.63616,360,22.645,13219.31169,0
27012,2025-04-15 18:12:00,583.98,584.0,583.9,583.91,43.869,2025-04-15 18:12:59.999,25618.63144,203,5.652,3300.49286,0
27013,2025-04-15 18:13:00,583.9,583.9,583.66,583.76,70.961,2025-04-15 18:13:59.999,41428.44443,325,13.617,7948.71935,0
27014,2025-04-15 18:14:00,583.76,583.76,583.5,583.6,69.535,2025-04-15 18:14:59.999,40583.16979,307,14.266,8324.72868,0
27015,2025-04-15 18:15:00,583.6,583.7,583.0,583.0,101.709,2025-04-15 18:15:59.999,59340.5122,549,70.097,40900.69201,0
27016,2025-04-15 18:16:00,583.0,583.0,582.5,582.51,297.45,2025-04-15 18:16:59.999,173333.93939,1169,158.537,92382.39915,0
27017,2025-04-15 18:17:00,582.5,582.51,582.07,582.43,360.891,2025-04-15 18:17:59.999,210129.73595,1285,187.608,109237.43247,0
27018,2025-04-15 18:18:00,582.43,582.69,582.42,582.68,89.153,2025-04-15 18:18:59.999,51932.50127,428,55.165,32135.52139,0
27019,2025-04-15 18:19:00,582.69,582.83,582.53,582.83,64.371,2025-04-15 18:19:59.999,37508.86148,496,33.428,19478.93344,0
27020,2025-04-15 18:20:00,582.83,582.89,582.83,582.89,14.565,2025-04-15 18:20:59.999,8489.43339,180,6.748,3933.16088,0
27021,2025-04-15 18:21:00,582.9,582.9,582.31,582.56,79.714,2025-04-15 18:21:59.999,46438.78423,666,23.341,13595.82227,0
27022,2025-04-15 18:22:00,582.57,582.85,582.41,582.85,51.754,2025-04-15 18:22:59.999,30149.27876,596,26.391,15374.30183,0
27023,2025-04-15 18:23:00,582.85,582.9,582.79,582.84,24.066,2025-04-15 18:23:59.999,14026.7137,275,16.314,9508.57248,0
27024,2025-04-15 18:24:00,582.83,582.83,582.61,582.62,17.847,2025-04-15 18:24:59.999,10399.12838,227,2.691,1567.85712,0
27025,2025-04-15 18:25:00,582.61,582.97,582.61,582.91,34.406,2025-04-15 18:25:59.999,20054.91394,366,27.866,16242.64814,0
27026,2025-04-15 18:26:00,582.91,583.26,582.91,582.95,70.001,2025-04-15 18:26:59.999,40812.40561,477,18.81,10966.72971,0
27027,2025-04-15 18:27:00,582.94,582.95,582.69,582.8,38.25,2025-04-15 18:27:59.999,22291.14735,269,12.222,7122.73335,0
27028,2025-04-15 18:28:00,582.8,582.95,582.71,582.95,43.732,2025-04-15 18:28:59.999,25486.58262,304,33.843,19723.45987,0
27029,2025-04-15 18:29:00,582.95,582.99,582.8,582.8,19.052,2025-04-15 18:29:59.999,11105.16867,239,8.285,4829.35425,0
27030,2025-04-15 18:30:00,582.8,582.99,582.74,582.98,48.704,2025-04-15 18:30:59.999,28386.80396,432,30.219,17612.86921,0
27031,2025-04-15 18:31:00,582.98,583.16,582.98,583.11,34.856,2025-04-15 18:31:59.999,20323.41284,266,22.721,13247.67765,0
27032,2025-04-15 18:32:00,583.12,583.21,583.09,583.21,35.716,2025-04-15 18:32:59.999,20827.85617,332,26.389,15388.92797,0
27033,2025-04-15 18:33:00,583.22,583.39,583.22,583.33,20.245,2025-04-15 18:33:59.999,11809.64497,206,16.731,9759.79168,0
27034,2025-04-15 18:34:00,583.33,583.48,583.22,583.47,47.227,2025-04-15 18:34:59.999,27554.15028,275,9.249,5395.53479,0
27035,2025-04-15 18:35:00,583.48,583.48,583.3,583.3,11.508,2025-04-15 18:35:59.999,6713.73635,186,3.135,1828.72753,0
27036,2025-04-15 18:36:00,583.31,583.46,583.31,583.4,46.906,2025-04-15 18:36:59.999,27363.1111,392,33.798,19715.93724,0
27037,2025-04-15 18:37:00,583.41,583.47,583.32,583.33,22.75,2025-04-15 18:37:59.999,13272.90522,182,5.196,3031.39527,0
27038,2025-04-15 18:38:00,583.32,583.47,583.32,583.47,15.531,2025-04-15 18:38:59.999,9060.62272,144,13.131,7660.53108,0
27039,2025-04-15 18:39:00,583.47,583.49,583.46,583.48,21.481,2025-04-15 18:39:59.999,12533.48248,99,9.892,5771.68638,0
27040,2025-04-15 18:40:00,583.48,583.51,583.4,583.4,31.712,2025-04-15 18:40:59.999,18503.44852,210,9.353,5457.47239,0
27041,2025-04-15 18:41:00,583.41,583.69,583.4,583.68,92.412,2025-04-15 18:41:59.999,53932.0629,225,12.092,7055.85924,0
27042,2025-04-15 18:42:00,583.68,583.69,583.52,583.58,68.58,2025-04-15 18:42:59.999,40022.43257,248,28.618,16700.15267,0
27043,2025-04-15 18:43:00,583.59,583.69,583.59,583.68,14.841,2025-04-15 18:43:59.999,8661.41533,114,11.478,6698.78713,0
27044,2025-04-15 18:44:00,583.69,583.97,583.68,583.97,40.576,2025-04-15 18:44:59.999,23690.35301,329,34.603,20202.83382,0
27045,2025-04-15 18:45:00,583.98,584.0,583.94,583.99,61.44,2025-04-15 18:45:59.999,35878.77748,180,10.793,6302.63265,0
27046,2025-04-15 18:46:00,584.0,584.6,584.0,584.16,301.318,2025-04-15 18:46:59.999,176063.27438,563,198.828,116177.5067,0
27047,2025-04-15 18:47:00,584.17,584.24,584.16,584.2,42.454,2025-04-15 18:47:59.999,24801.37916,174,19.446,11359.9348,0
27048,2025-04-15 18:48:00,584.19,584.2,584.01,584.06,55.619,2025-04-15 18:48:59.999,32489.22124,228,8.729,5098.85834,0
27049,2025-04-15 18:49:00,584.07,584.08,583.9,583.9,50.611,2025-04-15 18:49:59.999,29557.81262,226,30.272,17679.61248,0
27050,2025-04-15 18:50:00,583.91,583.91,583.75,583.87,41.747,2025-04-15 18:50:59.999,24371.57922,292,22.991,13422.41636,0
27051,2025-04-15 18:51:00,583.88,584.06,583.77,583.77,66.248,2025-04-15 18:51:59.999,38681.8049,393,39.06,22808.07593,0
27052,2025-04-15 18:52:00,583.77,583.78,583.51,583.51,32.872,2025-04-15 18:52:59.999,19186.94078,280,22.344,13042.09804,0
27053,2025-04-15 18:53:00,583.52,583.68,583.51,583.67,23.243,2025-04-15 18:53:59.999,13563.21185,227,8.884,5184.34119,0
27054,2025-04-15 18:54:00,583.67,583.68,583.61,583.61,12.466,2025-04-15 18:54:59.999,7275.53874,114,6.461,3770.88477,0
27055,2025-04-15 18:55:00,583.62,583.88,583.61,583.88,25.795,2025-04-15 18:55:59.999,15056.91982,208,21.1,12316.20473,0
27056,2025-04-15 18:56:00,583.88,583.88,583.7,583.7,37.531,2025-04-15 18:56:59.999,21909.30248,180,6.32,3689.30373,0
27057,2025-04-15 18:57:00,583.7,583.71,583.7,583.7,17.276,2025-04-15 18:57:59.999,10084.03838,84,3.718,2170.23378,0
27058,2025-04-15 18:58:00,583.71,583.71,583.7,583.7,4.856,2025-04-15 18:58:59.999,2834.4754,73,2.82,1646.0622,0
27059,2025-04-15 18:59:00,583.71,583.71,583.66,583.66,17.155,2025-04-15 18:59:59.999,10013.06708,93,2.434,1420.6931,0
27060,2025-04-15 19:00:00,583.66,583.66,583.33,583.33,69.439,2025-04-15 19:00:59.999,40514.68729,441,17.693,10321.64691,0
27061,2025-04-15 19:01:00,583.34,583.46,583.3,583.31,32.185,2025-04-15 19:01:59.999,18775.7649,217,26.21,15289.82968,0
27062,2025-04-15 19:02:00,583.31,583.31,583.08,583.08,72.157,2025-04-15 19:02:59.999,42076.09673,255,46.268,26979.80502,0
27063,2025-04-15 19:03:00,583.08,583.09,582.92,582.92,162.686,2025-04-15 19:03:59.999,94846.27199,291,86.234,50273.3589,0
27064,2025-04-15 19:04:00,582.93,583.04,582.92,582.94,113.633,2025-04-15 19:04:59.999,66246.3349,250,76.805,44776.84269,0
27065,2025-04-15 19:05:00,582.94,582.95,582.8,582.83,66.588,2025-04-15 19:05:59.999,38811.24292,238,48.107,28038.68772,0
27066,2025-04-15 19:06:00,582.83,583.4,582.82,583.37,114.233,2025-04-15 19:06:59.999,66600.77451,516,102.948,60017.83634,0
27067,2025-04-15 19:07:00,583.38,583.44,583.31,583.36,50.119,2025-04-15 19:07:59.999,29237.08515,310,43.694,25489.03895,0
27068,2025-04-15 19:08:00,583.36,583.7,583.36,583.7,33.543,2025-04-15 19:08:59.999,19572.12892,290,24.186,14112.89973,0
27069,2025-04-15 19:09:00,583.69,583.8,583.45,583.45,88.908,2025-04-15 19:09:59.999,51896.58248,425,36.704,21424.09088,0
27070,2025-04-15 19:10:00,583.45,583.55,583.4,583.52,133.099,2025-04-15 19:10:59.999,77653.75294,261,105.24,61399.72053,0
27071,2025-04-15 19:11:00,583.52,583.54,583.14,583.15,35.596,2025-04-15 19:11:59.999,20766.26638,337,6.939,4048.4651,0
27072,2025-04-15 19:12:00,583.15,583.21,583.1,583.11,24.165,2025-04-15 19:12:59.999,14091.68597,185,7.257,4231.99152,0
27073,2025-04-15 19:13:00,583.1,583.49,583.1,583.48,25.145,2025-04-15 19:13:59.999,14667.25498,237,15.685,9148.54952,0
27074,2025-04-15 19:14:00,583.48,583.65,583.4,583.64,40.411,2025-04-15 19:14:59.999,23581.50566,312,25.873,15098.6728,0
27075,2025-04-15 19:15:00,583.65,583.65,583.5,583.5,15.137,2025-04-15 19:15:59.999,8834.25925,142,12.02,7015.26148,0
27076,2025-04-15 19:16:00,583.51,583.87,583.51,583.76,52.591,2025-04-15 19:16:59.999,30702.98088,302,13.082,7635.84313,0
27077,2025-04-15 19:17:00,583.77,583.79,583.6,583.78,63.036,2025-04-15 19:17:59.999,36794.32181,268,31.986,18669.64247,0
27078,2025-04-15 19:18:00,583.79,583.79,583.69,583.78,24.936,2025-04-15 19:18:59.999,14556.46817,161,7.381,4308.56741,0
27079,2025-04-15 19:19:00,583.78,583.88,583.77,583.85,48.069,2025-04-15 19:19:59.999,28065.62055,138,10.454,6103.42196,0
27080,2025-04-15 19:20:00,583.84,583.85,583.64,583.74,15.894,2025-04-15 19:20:59.999,9277.46293,225,5.572,3252.34168,0
27081,2025-04-15 19:21:00,583.73,583.74,583.42,583.43,73.629,2025-04-15 19:21:59.999,42971.99075,269,10.349,6039.73065,0
27082,2025-04-15 19:22:00,583.43,583.58,583.4,583.41,50.953,2025-04-15 19:22:59.999,29728.75358,283,28.839,16825.77182,0
27083,2025-04-15 19:23:00,583.41,583.41,583.2,583.3,94.095,2025-04-15 19:23:59.999,54884.5479,248,43.126,25155.57654,0
27084,2025-04-15 19:24:00,583.3,583.3,583.13,583.13,19.566,2025-04-15 19:24:59.999,11411.37468,157,4.091,2386.02365,0
27085,2025-04-15 19:25:00,583.13,583.24,583.06,583.06,30.298,2025-04-15 19:25:59.999,17668.44158,267,8.893,5185.84143,0
27086,2025-04-15 19:26:00,583.05,583.05,582.5,582.6,389.462,2025-04-15 19:26:59.999,226927.48344,846,172.73,100637.96278,0
27087,2025-04-15 19:27:00,582.6,582.61,582.42,582.47,62.349,2025-04-15 19:27:59.999,36320.48966,356,31.54,18372.6173,0
27088,2025-04-15 19:28:00,582.48,582.48,582.4,582.41,35.697,2025-04-15 19:28:59.999,20790.42198,129,2.904,1691.37182,0
27089,2025-04-15 19:29:00,582.41,583.12,582.4,583.11,283.385,2025-04-15 19:29:59.999,165165.30933,757,269.691,157183.26575,0
27090,2025-04-15 19:30:00,583.12,583.35,583.1,583.35,65.844,2025-04-15 19:30:59.999,38399.78643,442,57.166,33339.08539,0
27091,2025-04-15 19:31:00,583.35,583.52,583.25,583.52,44.975,2025-04-15 19:31:59.999,26236.45437,492,21.345,12451.95089,0
27092,2025-04-15 19:32:00,583.52,583.68,583.51,583.61,114.063,2025-04-15 19:32:59.999,66569.94732,425,25.068,14628.92222,0
27093,2025-04-15 19:33:00,583.61,583.66,583.55,583.56,21.226,2025-04-15 19:33:59.999,12388.10988,166,5.42,3163.19095,0
27094,2025-04-15 19:34:00,583.56,583.75,583.55,583.64,22.928,2025-04-15 19:34:59.999,13381.78686,231,11.705,6831.57141,0
27095,2025-04-15 19:35:00,583.64,583.69,583.53,583.53,58.846,2025-04-15 19:35:59.999,34343.08052,321,21.182,12361.77555,0
27096,2025-04-15 19:36:00,583.54,583.54,583.4,583.49,32.921,2025-04-15 19:36:59.999,19208.4826,201,12.388,7227.57106,0
27097,2025-04-15 19:37:00,583.5,583.69,583.49,583.54,27.606,2025-04-15 19:37:59.999,16110.28954,258,22.103,12898.76809,0
27098,2025-04-15 19:38:00,583.54,583.7,583.54,583.69,15.288,2025-04-15 19:38:59.999,8922.16301,163,10.839,6325.8862,0
27099,2025-04-15 19:39:00,583.7,583.81,583.69,583.81,105.505,2025-04-15 19:39:59.999,61588.29575,147,67.249,39254.69848,0
27100,2025-04-15 19:40:00,583.81,583.84,583.71,583.72,100.28,2025-04-15 19:40:59.999,58542.36949,171,30.888,18030.64327,0
27101,2025-04-15 19:41:00,583.71,583.78,583.7,583.7,23.573,2025-04-15 19:41:59.999,13760.81566,129,5.407,3156.23584,0
27102,2025-04-15 19:42:00,583.71,583.71,583.5,583.5,12.926,2025-04-15 19:42:59.999,7543.56803,170,5.094,2972.64158,0
27103,2025-04-15 19:43:00,583.5,583.69,583.5,583.69,34.599,2025-04-15 19:43:59.999,20190.94985,164,21.192,12366.85511,0
27104,2025-04-15 19:44:00,583.7,583.7,583.56,583.64,18.999,2025-04-15 19:44:59.999,11087.55831,162,5.015,2926.69881,0
27105,2025-04-15 19:45:00,583.64,583.64,583.2,583.22,29.447,2025-04-15 19:45:59.999,17178.8573,361,12.052,7030.31509,0
27106,2025-04-15 19:46:00,583.21,583.22,583.21,583.21,11.555,2025-04-15 19:46:59.999,6739.03643,85,4.488,2617.49136,0
27107,2025-04-15 19:47:00,583.21,583.22,582.82,582.85,55.246,2025-04-15 19:47:59.999,32208.95127,393,17.891,10427.96602,0
27108,2025-04-15 19:48:00,582.86,582.91,582.74,582.76,70.254,2025-04-15 19:48:59.999,40943.26919,256,40.739,23741.07623,0
27109,2025-04-15 19:49:00,582.75,582.82,582.69,582.79,70.727,2025-04-15 19:49:59.999,41214.79343,310,36.254,21126.6742,0
27110,2025-04-15 19:50:00,582.78,583.3,582.77,583.3,215.019,2025-04-15 19:50:59.999,125335.49222,513,150.086,87485.06429,0
27111,2025-04-15 19:51:00,583.3,583.43,583.1,583.43,55.092,2025-04-15 19:51:59.999,32134.33488,222,24.834,14486.10098,0
27112,2025-04-15 19:52:00,583.44,583.7,583.43,583.69,53.647,2025-04-15 19:52:59.999,31309.18071,187,9.835,5738.91122,0
27113,2025-04-15 19:53:00,583.7,583.7,583.5,583.5,38.453,2025-04-15 19:53:59.999,22440.12204,182,5.457,3185.06449,0
27114,2025-04-15 19:54:00,583.51,583.78,583.5,583.64,52.178,2025-04-15 19:54:59.999,30457.77925,224,8.15,4756.47533,0
27115,2025-04-15 19:55:00,583.63,583.73,583.53,583.73,16.038,2025-04-15 19:55:59.999,9360.01333,153,8.31,4849.64737,0
27116,2025-04-15 19:56:00,583.72,583.77,583.66,583.73,11.726,2025-04-15 19:56:59.999,6844.2952,123,8.964,5232.12826,0
27117,2025-04-15 19:57:00,583.73,583.81,583.7,583.8,34.263,2025-04-15 19:57:59.999,20001.15513,112,29.189,17039.33243,0
27118,2025-04-15 19:58:00,583.81,583.81,583.63,583.63,28.301,2025-04-15 19:58:59.999,16520.8588,145,9.023,5267.49506,0
27119,2025-04-15 19:59:00,583.63,583.75,583.63,583.66,34.276,2025-04-15 19:59:59.999,20006.02944,167,26.495,15464.49962,0
27120,2025-04-15 20:00:00,583.65,583.66,583.48,583.52,35.6,2025-04-15 20:00:59.999,20773.41375,307,19.533,11398.0199,0
27121,2025-04-15 20:01:00,583.51,583.65,583.5,583.52,48.37,2025-04-15 20:01:59.999,28225.9578,188,25.008,14593.6072,0
27122,2025-04-15 20:02:00,583.53,583.53,583.52,583.53,9.885,2025-04-15 20:02:59.999,5768.15468,66,5.948,3470.83644,0
27123,2025-04-15 20:03:00,583.52,583.53,583.0,583.01,56.31,2025-04-15 20:03:59.999,32846.68389,360,10.338,6031.11186,0
27124,2025-04-15 20:04:00,583.01,583.02,582.7,582.7,47.226,2025-04-15 20:04:59.999,27527.65617,255,16.602,9675.06758,0
27125,2025-04-15 20:05:00,582.71,582.99,582.7,582.98,92.148,2025-04-15 20:05:59.999,53705.81128,356,75.052,43740.20348,0
27126,2025-04-15 20:06:00,582.98,583.18,582.98,583.01,43.781,2025-04-15 20:06:59.999,25527.97899,288,17.488,10196.17715,0
27127,2025-04-15 20:07:00,583.02,583.02,582.59,582.59,43.125,2025-04-15 20:07:59.999,25134.79226,363,5.399,3146.88935,0
27128,2025-04-15 20:08:00,582.59,582.79,582.59,582.78,98.291,2025-04-15 20:08:59.999,57269.20724,159,57.081,33259.12397,0
27129,2025-04-15 20:09:00,582.78,582.85,582.7,582.71,7.556,2025-04-15 20:09:59.999,4403.55933,169,2.394,1395.21576,0
27130,2025-04-15 20:10:00,582.7,582.71,582.53,582.53,18.515,2025-04-15 20:10:59.999,10787.0622,190,5.039,2935.66514,0
27131,2025-04-15 20:11:00,582.53,582.98,582.53,582.98,22.792,2025-04-15 20:11:59.999,13284.60276,164,19.912,11605.7689,0
27132,2025-04-15 20:12:00,582.97,582.98,582.85,582.91,29.119,2025-04-15 20:12:59.999,16973.27311,197,17.27,10066.25687,0
27133,2025-04-15 20:13:00,582.92,583.2,582.91,583.2,22.149,2025-04-15 20:13:59.999,12913.98057,138,17.738,10342.662,0
27134,2025-04-15 20:14:00,583.19,583.2,583.13,583.16,43.393,2025-04-15 20:14:59.999,25304.29636,141,36.005,20995.99976,0
27135,2025-04-15 20:15:00,583.16,583.16,583.14,583.14,24.952,2025-04-15 20:15:59.999,14550.72899,106,20.568,11994.23178,0
27136,2025-04-15 20:16:00,583.15,583.3,583.14,583.3,30.183,2025-04-15 20:16:59.999,17604.97463,180,24.609,14353.74237,0
27137,2025-04-15 20:17:00,583.3,583.45,583.29,583.45,13.562,2025-04-15 20:17:59.999,7911.66752,187,10.144,5917.66898,0
27138,2025-04-15 20:18:00,583.44,583.57,583.44,583.46,69.035,2025-04-15 20:18:59.999,40284.68917,277,10.602,6186.51728,0
27139,2025-04-15 20:19:00,583.46,583.47,583.3,583.42,68.156,2025-04-15 20:19:59.999,39759.18503,222,37.486,21867.88795,0
27140,2025-04-15 20:20:00,583.42,583.42,583.23,583.29,22.171,2025-04-15 20:20:59.999,12932.30749,220,8.673,5059.01495,0
27141,2025-04-15 20:21:00,583.29,583.3,583.28,583.28,7.324,2025-04-15 20:21:59.999,4272.00214,114,1.703,993.35325,0
27142,2025-04-15 20:22:00,583.29,583.29,583.14,583.14,32.246,2025-04-15 20:22:59.999,18805.67462,160,13.308,7761.51344,0
27143,2025-04-15 20:23:00,583.14,583.15,583.14,583.14,12.884,2025-04-15 20:23:59.999,7513.26057,60,8.481,4945.69515,0
27144,2025-04-15 20:24:00,583.15,583.15,582.93,582.93,21.521,2025-04-15 20:24:59.999,12548.23697,165,4.922,2869.71935,0
27145,2025-04-15 20:25:00,582.93,582.94,582.9,582.91,16.601,2025-04-15 20:25:59.999,9677.18267,87,2.613,1523.2194,0
27146,2025-04-15 20:26:00,582.9,582.91,582.67,582.67,30.679,2025-04-15 20:26:59.999,17880.11539,178,6.378,3717.10806,0
27147,2025-04-15 20:27:00,582.67,582.73,582.67,582.72,7.531,2025-04-15 20:27:59.999,4388.28479,62,2.011,1171.78194,0
27148,2025-04-15 20:28:00,582.73,582.73,582.56,582.65,11.657,2025-04-15 20:28:59.999,6792.3232,157,4.189,2440.80251,0
27149,2025-04-15 20:29:00,582.64,582.78,582.64,582.64,33.224,2025-04-15 20:29:59.999,19359.22003,197,20.256,11802.63771,0
27150,2025-04-15 20:30:00,582.65,582.65,582.49,582.49,39.122,2025-04-15 20:30:59.999,22790.76461,420,21.989,12810.23222,0
27151,2025-04-15 20:31:00,582.49,582.49,582.4,582.4,44.609,2025-04-15 20:31:59.999,25981.16549,134,4.628,2695.51862,0
27152,2025-04-15 20:32:00,582.41,582.79,582.41,582.78,34.772,2025-04-15 20:32:59.999,20259.53383,227,19.073,11112.61208,0
27153,2025-04-15 20:33:00,582.78,582.78,582.6,582.61,43.208,2025-04-15 20:33:59.999,25177.21711,212,25.644,14942.72175,0
27154,2025-04-15 20:34:00,582.6,582.67,582.52,582.53,16.779,2025-04-15 20:34:59.999,9775.50778,154,12.021,7003.36711,0
27155,2025-04-15 20:35:00,582.53,582.75,582.52,582.75,20.822,2025-04-15 20:35:59.999,12130.57554,176,15.386,8963.82542,0
27156,2025-04-15 20:36:00,582.75,582.76,582.63,582.63,13.549,2025-04-15 20:36:59.999,7895.29277,132,2.455,1430.64383,0
27157,2025-04-15 20:37:00,582.64,582.7,582.63,582.69,10.036,2025-04-15 20:37:59.999,5847.88185,70,7.406,4315.42383,0
27158,2025-04-15 20:38:00,582.69,582.8,582.69,582.8,75.565,2025-04-15 20:38:59.999,44032.89526,191,67.141,39123.86897,0
27159,2025-04-15 20:39:00,582.79,582.8,582.6,582.61,16.437,2025-04-15 20:39:59.999,9577.56138,140,4.845,2822.95554,0
27160,2025-04-15 20:40:00,582.6,582.61,582.57,582.58,13.677,2025-04-15 20:40:59.999,7968.12928,97,3.108,1810.65951,0
27161,2025-04-15 20:41:00,582.58,582.58,582.33,582.33,35.598,2025-04-15 20:41:59.999,20733.64443,230,5.198,3027.57679,0
27162,2025-04-15 20:42:00,582.33,582.57,582.33,582.46,62.697,2025-04-15 20:42:59.999,36518.63703,248,46.762,27236.23086,0
27163,2025-04-15 20:43:00,582.46,582.47,582.38,582.38,14.56,2025-04-15 20:43:59.999,8479.65881,148,4.102,2389.01151,0
27164,2025-04-15 20:44:00,582.38,582.46,582.38,582.45,7.359,2025-04-15 20:44:59.999,4286.11764,92,4.86,2830.63708,0
27165,2025-04-15 20:45:00,582.45,582.45,582.21,582.3,76.642,2025-04-15 20:45:59.999,44626.34767,236,54.197,31555.98958,0
27166,2025-04-15 20:46:00,582.3,582.3,582.16,582.16,16.473,2025-04-15 20:46:59.999,9590.48822,102,8.357,4865.34716,0
27167,2025-04-15 20:47:00,582.17,582.2,582.1,582.12,23.405,2025-04-15 20:47:59.999,13624.94647,160,16.88,9826.37745,0
27168,2025-04-15 20:48:00,582.12,582.12,582.0,582.07,161.064,2025-04-15 20:48:59.999,93741.73913,318,84.16,48982.51455,0
27169,2025-04-15 20:49:00,582.08,582.08,581.94,581.94,217.716,2025-04-15 20:49:59.999,126708.04073,265,73.482,42762.76021,0
27170,2025-04-15 20:50:00,581.95,581.95,581.6,581.6,88.826,2025-04-15 20:50:59.999,51680.61593,505,28.342,16491.09596,0
27171,2025-04-15 20:51:00,581.61,581.9,581.6,581.8,40.923,2025-04-15 20:51:59.999,23808.17857,345,20.275,11794.41183,0
27172,2025-04-15 20:52:00,581.81,581.81,581.0,581.4,667.682,2025-04-15 20:52:59.999,388048.1233,1463,267.033,155199.72244,0
27173,2025-04-15 20:53:00,581.41,581.55,581.3,581.55,125.861,2025-04-15 20:53:59.999,73178.00971,362,104.591,60811.58768,0
27174,2025-04-15 20:54:00,581.54,581.55,581.07,581.32,166.172,2025-04-15 20:54:59.999,96577.40171,785,99.954,58089.72598,0
27175,2025-04-15 20:55:00,581.32,581.6,581.02,581.6,238.027,2025-04-15 20:55:59.999,138339.99004,1124,170.098,98862.06903,0
27176,2025-04-15 20:56:00,581.6,581.9,581.59,581.89,161.019,2025-04-15 20:56:59.999,93653.5741,431,142.123,82662.18667,0
27177,2025-04-15 20:57:00,581.9,581.94,581.77,581.78,52.365,2025-04-15 20:57:59.999,30470.29912,281,18.913,11004.51348,0
27178,2025-04-15 20:58:00,581.79,581.95,581.79,581.89,39.244,2025-04-15 20:58:59.999,22835.52054,294,17.139,9973.14106,0
27179,2025-04-15 20:59:00,581.9,582.0,581.89,581.98,8.004,2025-04-15 20:59:59.999,4658.08074,134,4.785,2784.6877,0
27180,2025-04-15 21:00:00,581.97,582.21,581.95,582.07,149.553,2025-04-15 21:00:59.999,87055.63595,568,57.4,33408.88,0
27181,2025-04-15 21:01:00,582.07,582.28,582.07,582.27,78.261,2025-04-15 21:01:59.999,45566.33832,350,27.791,16180.05094,0
27182,2025-04-15 21:02:00,582.27,582.28,582.01,582.24,43.318,2025-04-15 21:02:59.999,25219.4969,312,16.851,9811.21179,0
27183,2025-04-15 21:03:00,582.24,582.43,582.16,582.36,69.726,2025-04-15 21:03:59.999,40604.87059,272,18.995,11060.16353,0
27184,2025-04-15 21:04:00,582.36,582.36,582.12,582.12,121.417,2025-04-15 21:04:59.999,70692.29935,224,55.365,32229.77251,0
27185,2025-04-15 21:05:00,582.13,582.23,582.02,582.2,74.553,2025-04-15 21:05:59.999,43400.96951,402,24.86,14472.13008,0
27186,2025-04-15 21:06:00,582.2,582.25,582.15,582.16,12.438,2025-04-15 21:06:59.999,7241.34145,217,10.183,5928.51207,0
27187,2025-04-15 21:07:00,582.16,582.16,581.9,581.9,101.008,2025-04-15 21:07:59.999,58794.87621,260,21.126,12295.81523,0
27188,2025-04-15 21:08:00,581.91,581.91,581.71,581.88,103.857,2025-04-15 21:08:59.999,60425.05909,316,93.087,54159.36054,0
27189,2025-04-15 21:09:00,581.89,581.89,581.88,581.88,41.523,2025-04-15 21:09:59.999,24161.48063,82,7.739,4503.24671,0
27190,2025-04-15 21:10:00,581.89,582.1,581.82,582.1,40.625,2025-04-15 21:10:59.999,23640.67585,314,30.615,17815.90036,0
27191,2025-04-15 21:11:00,582.1,582.1,582.03,582.04,4.811,2025-04-15 21:11:59.999,2800.3022,87,2.626,1528.4902,0
27192,2025-04-15 21:12:00,582.03,582.15,582.03,582.15,18.741,2025-04-15 21:12:59.999,10909.03264,117,6.711,3906.72696,0
27193,2025-04-15 21:13:00,582.14,582.4,582.14,582.4,16.797,2025-04-15 21:13:59.999,9780.51996,164,14.165,8247.94185,0
27194,2025-04-15 21:14:00,582.39,582.8,582.39,582.41,195.536,2025-04-15 21:14:59.999,113922.52452,572,48.573,28295.76788,0
27195,2025-04-15 21:15:00,582.41,582.41,581.99,582.0,83.39,2025-04-15 21:15:59.999,48553.73587,303,4.108,2391.54535,0
27196,2025-04-15 21:16:00,581.99,582.04,581.8,581.98,88.322,2025-04-15 21:16:59.999,51391.1373,398,50.887,29607.16948,0
27197,2025-04-15 21:17:00,581.98,582.1,581.97,582.08,29.81,2025-04-15 21:17:59.999,17349.42719,272,23.14,13467.20039,0
27198,2025-04-15 21:18:00,582.09,582.1,581.8,582.09,27.473,2025-04-15 21:18:59.999,15987.28978,303,15.833,9212.98576,0
27199,2025-04-15 21:19:00,582.1,582.31,582.09,582.31,14.243,2025-04-15 21:19:59.999,8291.96448,180,12.58,7323.70713,0
27200,2025-04-15 21:20:00,582.32,582.63,582.32,582.6,45.203,2025-04-15 21:20:59.999,26332.70495,182,42.299,24641.12174,0
27201,2025-04-15 21:21:00,582.61,582.61,582.48,582.5,43.822,2025-04-15 21:21:59.999,25527.43586,212,18.754,10924.55544,0
27202,2025-04-15 21:22:00,582.51,582.55,582.5,582.54,35.434,2025-04-15 21:22:59.999,20641.3472,101,16.227,9452.73818,0
27203,2025-04-15 21:23:00,582.54,582.82,582.54,582.82,17.621,2025-04-15 21:23:59.999,10266.89816,264,16.836,9809.46804,0
27204,2025-04-15 21:24:00,582.81,582.9,582.74,582.75,77.067,2025-04-15 21:24:59.999,44918.50436,296,18.482,10771.74414,0
27205,2025-04-15 21:25:00,582.74,582.74,582.62,582.63,23.592,2025-04-15 21:25:59.999,13745.31129,103,2.942,1714.09746,0
27206,2025-04-15 21:26:00,582.63,582.7,582.63,582.7,13.308,2025-04-15 21:26:59.999,7754.21785,82,10.407,6063.83416,0
27207,2025-04-15 21:27:00,582.69,582.87,582.69,582.87,15.126,2025-04-15 21:27:59.999,8815.16155,107,11.436,6664.69271,0
27208,2025-04-15 21:28:00,582.87,582.87,582.81,582.81,10.964,2025-04-15 21:28:59.999,6390.24193,108,4.626,2696.19625,0
27209,2025-04-15 21:29:00,582.82,582.82,582.81,582.82,30.008,2025-04-15 21:29:59.999,17488.98452,76,2.204,1284.53528,0
27210,2025-04-15 21:30:00,582.82,582.82,582.45,582.63,97.122,2025-04-15 21:30:59.999,56583.31378,428,31.401,18293.95896,0
27211,2025-04-15 21:31:00,582.62,583.02,582.62,582.99,63.661,2025-04-15 21:31:59.999,37104.08111,310,52.07,30349.44789,0
27212,2025-04-15 21:32:00,582.99,583.1,582.98,583.08,47.527,2025-04-15 21:32:59.999,27711.68383,184,8.375,4882.96932,0
27213,2025-04-15 21:33:00,583.08,583.12,583.03,583.12,22.393,2025-04-15 21:33:59.999,13056.56201,119,11.742,6846.36339,0
27214,2025-04-15 21:34:00,583.11,583.12,583.11,583.11,2.62,2025-04-15 21:34:59.999,1527.76023,31,1.203,701.49336,0
27215,2025-04-15 21:35:00,583.12,583.12,583.0,583.0,62.249,2025-04-15 21:35:59.999,36297.75659,140,6.993,4077.71944,0
27216,2025-04-15 21:36:00,583.01,583.12,583.01,583.12,14.283,2025-04-15 21:36:59.999,8328.05267,124,4.653,2713.13136,0
27217,2025-04-15 21:37:00,583.11,583.15,583.11,583.14,11.753,2025-04-15 21:37:59.999,6853.47709,65,5.774,3367.0507,0
27218,2025-04-15 21:38:00,583.14,583.23,583.1,583.22,120.034,2025-04-15 21:38:59.999,70002.66047,312,48.594,28339.93943,0
27219,2025-04-15 21:39:00,583.23,583.23,583.22,583.23,26.084,2025-04-15 21:39:59.999,15212.9103,95,19.982,11654.10186,0
27220,2025-04-15 21:40:00,583.23,583.43,583.23,583.24,41.012,2025-04-15 21:40:59.999,23923.94944,220,29.859,17417.90077,0
27221,2025-04-15 21:41:00,583.25,583.25,583.1,583.16,41.799,2025-04-15 21:41:59.999,24376.13335,160,38.33,22353.10134,0
27222,2025-04-15 21:42:00,583.16,583.16,583.12,583.13,5.38,2025-04-15 21:42:59.999,3137.23886,76,4.057,2365.75841,0
27223,2025-04-15 21:43:00,583.13,583.13,582.87,582.93,86.145,2025-04-15 21:43:59.999,50221.17275,255,12.708,7408.84009,0
27224,2025-04-15 21:44:00,582.93,583.07,582.8,583.06,33.393,2025-04-15 21:44:59.999,19466.06558,251,26.775,15608.10729,0
27225,2025-04-15 21:45:00,583.07,583.07,583.06,583.07,22.849,2025-04-15 21:45:59.999,13322.49515,86,15.721,9166.44347,0
27226,2025-04-15 21:46:00,583.06,583.2,583.05,583.19,18.1,2025-04-15 21:46:59.999,10553.46875,123,12.698,7403.79137,0
27227,2025-04-15 21:47:00,583.2,583.21,583.19,583.21,11.608,2025-04-15 21:47:59.999,6769.78173,73,5.489,3201.22389,0
27228,2025-04-15 21:48:00,583.2,583.36,583.2,583.31,38.319,2025-04-15 21:48:59.999,22351.17013,153,36.254,21146.80821,0
27229,2025-04-15 21:49:00,583.32,583.32,583.22,583.23,15.104,2025-04-15 21:49:59.999,8809.74553,115,7.727,4506.87429,0
27230,2025-04-15 21:50:00,583.22,583.75,583.22,583.42,181.396,2025-04-15 21:50:59.999,105842.66094,367,165.789,96733.78308,0
27231,2025-04-15 21:51:00,583.42,583.43,583.1,583.1,28.274,2025-04-15 21:51:59.999,16489.26447,208,16.272,9488.72469,0
27232,2025-04-15 21:52:00,583.11,583.11,582.93,582.94,16.947,2025-04-15 21:52:59.999,9880.60367,130,2.7,1574.16856,0
27233,2025-04-15 21:53:00,582.93,582.94,582.77,582.8,17.76,2025-04-15 21:53:59.999,10350.80453,106,10.881,6341.40611,0
27234,2025-04-15 21:54:00,582.8,582.85,582.8,582.84,8.126,2025-04-15 21:54:59.999,4735.93557,58,6.411,3736.42437,0
27235,2025-04-15 21:55:00,582.85,582.99,582.8,582.99,14.021,2025-04-15 21:55:59.999,8172.67638,70,11.142,6494.52712,0
27236,2025-04-15 21:56:00,582.99,582.99,582.98,582.99,8.487,2025-04-15 21:56:59.999,4947.79765,49,4.639,2704.49061,0
27237,2025-04-15 21:57:00,582.98,583.3,582.98,583.29,33.275,2025-04-15 21:57:59.999,19402.60895,157,32.676,19053.29457,0
27238,2025-04-15 21:58:00,583.3,583.36,583.3,583.35,16.479,2025-04-15 21:58:59.999,9612.90761,112,14.295,8338.87269,0
27239,2025-04-15 21:59:00,583.36,583.39,583.25,583.25,45.575,2025-04-15 21:59:59.999,26585.21362,140,11.804,6885.42536,0
27240,2025-04-15 22:00:00,583.25,583.25,582.41,582.41,82.612,2025-04-15 22:00:59.999,48136.39318,890,38.871,22647.47962,0
27241,2025-04-15 22:01:00,582.41,582.63,582.34,582.63,58.361,2025-04-15 22:01:59.999,33991.44994,273,54.705,31861.81367,0
27242,2025-04-15 22:02:00,582.63,582.66,582.6,582.61,32.946,2025-04-15 22:02:59.999,19195.22731,135,10.011,5832.68465,0
27243,2025-04-15 22:03:00,582.6,582.61,582.0,582.3,121.31,2025-04-15 22:03:59.999,70627.60305,609,83.951,48871.8274,0
27244,2025-04-15 22:04:00,582.3,582.83,582.2,582.7,128.244,2025-04-15 22:04:59.999,74688.035,363,107.516,62618.26895,0
27245,2025-04-15 22:05:00,582.7,582.8,582.5,582.64,32.26,2025-04-15 22:05:59.999,18795.31315,231,25.608,14919.62063,0
27246,2025-04-15 22:06:00,582.64,582.69,582.35,582.35,26.133,2025-04-15 22:06:59.999,15222.57994,192,7.135,4156.55811,0
27247,2025-04-15 22:07:00,582.35,582.68,582.34,582.55,288.758,2025-04-15 22:07:59.999,168163.67192,263,35.834,20872.11489,0
27248,2025-04-15 22:08:00,582.56,582.56,582.41,582.42,29.76,2025-04-15 22:08:59.999,17335.20378,101,13.401,7806.03942,0
27249,2025-04-15 22:09:00,582.43,582.43,582.0,582.0,434.604,2025-04-15 22:09:59.999,253075.75623,180,1.059,616.65883,0
27250,2025-04-15 22:10:00,582.01,582.16,581.9,582.16,73.632,2025-04-15 22:10:59.999,42852.31488,245,54.393,31654.95795,0
27251,2025-04-15 22:11:00,582.15,582.18,582.0,582.07,25.427,2025-04-15 22:11:59.999,14800.0574,208,16.23,9446.46021,0
27252,2025-04-15 22:12:00,582.07,582.09,581.78,582.09,113.54,2025-04-15 22:12:59.999,66074.42873,371,71.853,41814.0939,0
27253,2025-04-15 22:13:00,582.1,582.2,582.1,582.19,31.888,2025-04-15 22:13:59.999,18562.96475,173,24.111,14035.80257,0
27254,2025-04-15 22:14:00,582.19,582.19,582.0,582.04,45.854,2025-04-15 22:14:59.999,26690.89862,193,16.509,9609.65941,0
27255,2025-04-15 22:15:00,582.05,582.09,581.94,582.05,35.701,2025-04-15 22:15:59.999,20778.86126,161,20.685,12038.80634,0
27256,2025-04-15 22:16:00,582.04,582.04,581.86,582.01,37.363,2025-04-15 22:16:59.999,21743.19923,155,22.123,12875.07446,0
27257,2025-04-15 22:17:00,582.0,582.26,582.0,582.25,16.927,2025-04-15 22:17:59.999,9854.38198,273,12.125,7058.83665,0
27258,2025-04-15 22:18:00,582.26,582.26,581.9,581.9,23.156,2025-04-15 22:18:59.999,13479.86979,120,2.344,1364.59292,0
27259,2025-04-15 22:19:00,581.9,581.97,581.9,581.9,24.559,2025-04-15 22:19:59.999,14291.42624,81,13.066,7603.26265,0
27260,2025-04-15 22:20:00,581.9,582.0,581.87,581.87,27.273,2025-04-15 22:20:59.999,15870.91924,116,20.679,12033.38818,0
27261,2025-04-15 22:21:00,581.87,581.87,581.7,581.73,55.159,2025-04-15 22:21:59.999,32087.82162,187,49.801,28970.64058,0
27262,2025-04-15 22:22:00,581.7,581.71,581.61,581.69,46.473,2025-04-15 22:22:59.999,27030.10064,201,19.826,11531.2611,0
27263,2025-04-15 22:23:00,581.68,581.81,581.61,581.71,39.889,2025-04-15 22:23:59.999,23202.70703,321,20.842,12123.55199,0
27264,2025-04-15 22:24:00,581.7,581.81,581.51,581.51,39.371,2025-04-15 22:24:59.999,22902.26969,310,12.935,7525.00944,0
27265,2025-04-15 22:25:00,581.52,581.63,581.51,581.54,11.783,2025-04-15 22:25:59.999,6852.472,160,3.12,1814.41534,0
27266,2025-04-15 22:26:00,581.55,581.63,581.54,581.62,12.793,2025-04-15 22:26:59.999,7439.89723,90,9.885,5748.67179,0
27267,2025-04-15 22:27:00,581.62,581.63,581.5,581.62,13.275,2025-04-15 22:27:59.999,7720.11731,198,3.906,2271.57352,0
27268,2025-04-15 22:28:00,581.62,581.83,581.61,581.82,32.816,2025-04-15 22:28:59.999,19087.56873,195,6.782,3945.08925,0
27269,2025-04-15 22:29:00,581.82,581.84,581.74,581.84,36.202,2025-04-15 22:29:59.999,21061.50783,162,20.506,11929.53209,0
27270,2025-04-15 22:30:00,581.85,582.08,581.85,581.99,51.85,2025-04-15 22:30:59.999,30177.33823,457,40.691,23682.85934,0
27271,2025-04-15 22:31:00,581.99,582.1,581.95,582.09,16.56,2025-04-15 22:31:59.999,9637.99581,170,11.733,6828.60228,0
27272,2025-04-15 22:32:00,582.1,582.26,582.1,582.26,21.562,2025-04-15 22:32:59.999,12553.45837,159,15.024,8747.08151,0
27273,2025-04-15 22:33:00,582.25,582.25,581.93,581.97,17.553,2025-04-15 22:33:59.999,10217.18469,277,8.828,5138.38998,0
27274,2025-04-15 22:34:00,581.98,582.2,581.98,582.13,16.32,2025-04-15 22:34:59.999,9500.0561,183,5.985,3483.83731,0
27275,2025-04-15 22:35:00,582.14,582.14,582.0,582.05,15.772,2025-04-15 22:35:59.999,9180.46592,181,13.397,7798.06816,0
27276,2025-04-15 22:36:00,582.06,582.07,581.9,581.9,17.644,2025-04-15 22:36:59.999,10269.50189,203,4.897,2850.17435,0
27277,2025-04-15 22:37:00,581.9,581.91,581.67,581.68,35.62,2025-04-15 22:37:59.999,20722.37057,318,9.375,5453.798,0
27278,2025-04-15 22:38:00,581.67,581.68,581.53,581.54,13.458,2025-04-15 22:38:59.999,7827.04173,139,3.065,1782.63298,0
27279,2025-04-15 22:39:00,581.54,581.55,581.43,581.55,68.204,2025-04-15 22:39:59.999,39661.07503,220,43.059,25038.8582,0
27280,2025-04-15 22:40:00,581.54,581.6,581.54,581.6,7.331,2025-04-15 22:40:59.999,4263.41759,74,3.947,2295.43463,0
27281,2025-04-15 22:41:00,581.61,581.77,581.6,581.76,12.782,2025-04-15 22:41:59.999,7435.73555,148,6.159,3582.78986,0
27282,2025-04-15 22:42:00,581.77,581.8,581.71,581.71,19.397,2025-04-15 22:42:59.999,11284.56316,177,10.273,5976.52503,0
27283,2025-04-15 22:43:00,581.7,581.7,581.61,581.61,10.767,2025-04-15 22:43:59.999,6262.71449,150,4.158,2418.54282,0
27284,2025-04-15 22:44:00,581.6,581.61,581.5,581.5,32.978,2025-04-15 22:44:59.999,19179.5775,194,9.861,5734.90868,0
27285,2025-04-15 22:45:00,581.51,581.57,581.17,581.17,186.406,2025-04-15 22:45:59.999,108359.46272,541,95.459,55487.87103,0
27286,2025-04-15 22:46:00,581.17,581.17,580.89,580.89,835.823,2025-04-15 22:46:59.999,485613.31388,576,43.712,25397.08531,0
27287,2025-04-15 22:47:00,580.9,580.9,580.57,580.69,315.421,2025-04-15 22:47:59.999,183171.06144,1049,132.085,76704.10535,0
27288,2025-04-15 22:48:00,580.69,580.78,580.64,580.78,52.757,2025-04-15 22:48:59.999,30635.34233,224,21.461,12462.29335,0
27289,2025-04-15 22:49:00,580.78,580.85,580.7,580.71,52.545,2025-04-15 22:49:59.999,30516.93518,223,25.382,14742.18439,0
27290,2025-04-15 22:50:00,580.71,580.71,580.58,580.64,32.36,2025-04-15 22:50:59.999,18789.45342,203,21.639,12564.46648,0
27291,2025-04-15 22:51:00,580.65,580.76,580.33,580.35,161.714,2025-04-15 22:51:59.999,93884.74748,633,45.233,26263.17245,0
27292,2025-04-15 22:52:00,580.35,580.68,580.34,580.68,125.006,2025-04-15 22:52:59.999,72563.78504,435,87.074,50539.89232,0
27293,2025-04-15 22:53:00,580.68,580.68,580.61,580.62,7.694,2025-04-15 22:53:59.999,4467.44265,124,2.946,1710.51255,0
27294,2025-04-15 22:54:00,580.62,580.89,580.61,580.71,43.976,2025-04-15 22:54:59.999,25540.16756,290,31.27,18161.62649,0
27295,2025-04-15 22:55:00,580.71,580.71,580.6,580.65,24.317,2025-04-15 22:55:59.999,14120.64752,142,14.699,8535.76418,0
27296,2025-04-15 22:56:00,580.65,580.9,580.65,580.89,17.741,2025-04-15 22:56:59.999,10303.81681,169,10.319,5992.79417,0
27297,2025-04-15 22:57:00,580.9,580.99,580.89,580.98,24.464,2025-04-15 22:57:59.999,14213.04661,131,12.832,7455.12568,0
27298,2025-04-15 22:58:00,580.98,581.1,580.97,581.09,16.977,2025-04-15 22:58:59.999,9863.53215,113,10.156,5900.50266,0
27299,2025-04-15 22:59:00,581.09,581.29,581.09,581.27,10.892,2025-04-15 22:59:59.999,6330.28937,174,5.571,3237.69878,0
27300,2025-04-15 23:00:00,581.28,581.58,581.27,581.48,93.069,2025-04-15 23:00:59.999,54115.43517,513,41.653,24215.37404,0
27301,2025-04-15 23:01:00,581.48,581.67,581.48,581.51,82.106,2025-04-15 23:01:59.999,47751.78761,322,17.546,10203.58806,0
27302,2025-04-15 23:02:00,581.5,581.5,581.34,581.35,53.826,2025-04-15 23:02:59.999,31295.37536,239,4.703,2734.27745,0
27303,2025-04-15 23:03:00,581.34,581.45,581.1,581.11,173.734,2025-04-15 23:03:59.999,100981.41973,482,12.479,7254.85124,0
27304,2025-04-15 23:04:00,581.1,581.12,580.71,580.8,335.27,2025-04-15 23:04:59.999,194784.15214,484,11.681,6786.4272,0
27305,2025-04-15 23:05:00,580.8,580.8,580.35,580.39,192.47,2025-04-15 23:05:59.999,111761.52117,633,14.152,8217.04215,0
27306,2025-04-15 23:06:00,580.39,580.5,580.15,580.15,563.673,2025-04-15 23:06:59.999,327131.43224,1095,304.773,176892.01992,0
27307,2025-04-15 23:07:00,580.16,580.18,580.01,580.17,148.514,2025-04-15 23:07:59.999,86152.97413,562,65.553,38027.4336,0
27308,2025-04-15 23:08:00,580.17,580.4,580.04,580.39,104.387,2025-04-15 23:08:59.999,60566.91481,431,97.781,56733.71582,0
27309,2025-04-15 23:09:00,580.39,580.42,580.36,580.36,16.273,2025-04-15 23:09:59.999,9444.65722,114,10.392,6031.44411,0
27310,2025-04-15 23:10:00,580.36,580.36,580.21,580.21,50.652,2025-04-15 23:10:59.999,29394.34402,247,32.01,18576.32808,0
27311,2025-04-15 23:11:00,580.22,580.47,580.21,580.46,98.924,2025-04-15 23:11:59.999,57405.70753,347,57.747,33510.08694,0
27312,2025-04-15 23:12:00,580.46,580.46,580.31,580.37,21.323,2025-04-15 23:12:59.999,12375.5285,230,8.769,5089.10607,0
27313,2025-04-15 23:13:00,580.37,580.6,580.37,580.6,12.671,2025-04-15 23:13:59.999,7354.52528,236,8.961,5201.29634,0
27314,2025-04-15 23:14:00,580.6,580.81,580.59,580.81,39.077,2025-04-15 23:14:59.999,22694.60608,256,34.986,20318.81074,0
27315,2025-04-15 23:15:00,580.8,580.81,580.6,580.77,37.489,2025-04-15 23:15:59.999,21773.16474,261,16.591,9636.00205,0
27316,2025-04-15 23:16:00,580.77,580.77,580.5,580.51,12.45,2025-04-15 23:16:59.999,7228.66889,235,7.202,4181.62064,0
27317,2025-04-15 23:17:00,580.5,580.51,580.4,580.4,90.195,2025-04-15 23:17:59.999,52351.81689,215,32.016,18583.10118,0
27318,2025-04-15 23:18:00,580.4,580.41,580.34,580.39,16.172,2025-04-15 23:18:59.999,9385.73318,189,8.878,5152.47607,0
27319,2025-04-15 23:19:00,580.38,580.39,580.02,580.21,524.09,2025-04-15 23:19:59.999,304012.62091,391,30.167,17499.47714,0
27320,2025-04-15 23:20:00,580.22,580.36,580.02,580.36,461.253,2025-04-15 23:20:59.999,267588.45608,503,58.52,33952.31889,0
27321,2025-04-15 23:21:00,580.36,580.37,580.35,580.36,11.242,2025-04-15 23:21:59.999,6524.47947,102,7.26,4213.48611,0
27322,2025-04-15 23:22:00,580.35,580.37,580.28,580.3,18.224,2025-04-15 23:22:59.999,10576.06989,176,10.727,6225.23509,0
27323,2025-04-15 23:23:00,580.3,580.4,580.29,580.4,3.543,2025-04-15 23:23:59.999,2056.22359,128,3.253,1887.92612,0
27324,2025-04-15 23:24:00,580.39,580.4,580.31,580.31,12.46,2025-04-15 23:24:59.999,7231.49568,157,6.505,3775.37958,0
27325,2025-04-15 23:25:00,580.32,580.35,580.22,580.22,44.451,2025-04-15 23:25:59.999,25795.03647,173,37.107,21533.68674,0
27326,2025-04-15 23:26:00,580.23,580.23,580.1,580.11,26.864,2025-04-15 23:26:59.999,15586.89048,183,5.262,3053.12896,0
27327,2025-04-15 23:27:00,580.11,580.16,580.1,580.16,41.247,2025-04-15 23:27:59.999,23928.40801,127,36.593,21228.42425,0
27328,2025-04-15 23:28:00,580.16,580.23,580.11,580.22,51.539,2025-04-15 23:28:59.999,29901.98452,235,32.136,18645.25378,0
27329,2025-04-15 23:29:00,580.22,580.25,580.2,580.2,21.576,2025-04-15 23:29:59.999,12518.79863,123,5.079,2946.91414,0
27330,2025-04-15 23:30:00,580.21,580.25,580.01,580.04,56.997,2025-04-15 23:30:59.999,33064.40905,401,38.364,22255.97215,0
27331,2025-04-15 23:31:00,580.04,580.3,580.03,580.3,42.63,2025-04-15 23:31:59.999,24729.55181,238,41.561,24109.27184,0
27332,2025-04-15 23:32:00,580.3,580.44,580.29,580.31,25.042,2025-04-15 23:32:59.999,14533.87971,161,21.68,12582.57523,0
27333,2025-04-15 23:33:00,580.3,580.3,580.04,580.12,42.61,2025-04-15 23:33:59.999,24720.41162,265,17.761,10303.45582,0
27334,2025-04-15 23:34:00,580.13,580.23,580.13,580.23,29.615,2025-04-15 23:34:59.999,17182.65624,181,22.569,13094.62103,0
27335,2025-04-15 23:35:00,580.23,580.24,580.22,580.23,42.515,2025-04-15 23:35:59.999,24668.46712,108,33.423,19393.03102,0
27336,2025-04-15 23:36:00,580.24,580.26,580.23,580.25,20.712,2025-04-15 23:36:59.999,12017.8191,100,6.938,4025.73018,0
27337,2025-04-15 23:37:00,580.26,580.26,580.04,580.05,77.101,2025-04-15 23:37:59.999,44732.8137,199,15.414,8942.12108,0
27338,2025-04-15 23:38:00,580.05,580.16,580.04,580.15,30.107,2025-04-15 23:38:59.999,17464.41823,155,23.358,13549.58333,0
27339,2025-04-15 23:39:00,580.16,580.24,580.16,580.17,44.652,2025-04-15 23:39:59.999,25907.17909,113,41.832,24271.09257,0
27340,2025-04-15 23:40:00,580.17,580.18,580.17,580.18,14.28,2025-04-15 23:40:59.999,8284.84307,50,1.547,897.53846,0
27341,2025-04-15 23:41:00,580.17,580.18,580.02,580.02,15.57,2025-04-15 23:41:59.999,9031.33585,99,3.461,2007.60121,0
27342,2025-04-15 23:42:00,580.02,580.03,579.67,579.67,1111.555,2025-04-15 23:42:59.999,644685.4355,1140,8.14,4719.42993,0
27343,2025-04-15 23:43:00,579.66,580.3,579.44,579.8,602.644,2025-04-15 23:43:59.999,349447.5963,864,359.279,208317.14775,0
27344,2025-04-15 23:44:00,579.8,580.0,579.8,579.89,80.844,2025-04-15 23:44:59.999,46879.07031,273,44.124,25584.76812,0
27345,2025-04-15 23:45:00,579.88,580.16,579.81,580.16,79.805,2025-04-15 23:45:59.999,46286.92432,347,62.155,36048.7423,0
27346,2025-04-15 23:46:00,580.16,580.42,580.15,580.32,65.728,2025-04-15 23:46:59.999,38138.93277,291,57.262,33226.83315,0
27347,2025-04-15 23:47:00,580.32,580.44,580.31,580.42,19.882,2025-04-15 23:47:59.999,11538.90582,266,12.244,7106.09286,0
27348,2025-04-15 23:48:00,580.42,580.42,580.1,580.13,120.07,2025-04-15 23:48:59.999,69680.70814,286,65.343,37920.18576,0
27349,2025-04-15 23:49:00,580.13,580.19,580.12,580.18,12.13,2025-04-15 23:49:59.999,7037.17625,87,10.449,6061.91989,0
27350,2025-04-15 23:50:00,580.19,580.19,580.0,580.01,19.466,2025-04-15 23:50:59.999,11292.99269,149,3.25,1885.28158,0
27351,2025-04-15 23:51:00,580.01,580.01,579.52,579.57,257.457,2025-04-15 23:51:59.999,149254.6183,410,8.866,5138.71908,0
27352,2025-04-15 23:52:00,579.58,579.58,579.44,579.57,86.165,2025-04-15 23:52:59.999,49933.14998,252,43.206,25037.31889,0
27353,2025-04-15 23:53:00,579.58,579.66,579.57,579.66,23.637,2025-04-15 23:53:59.999,13699.96269,151,16.567,9602.35224,0
27354,2025-04-15 23:54:00,579.65,579.65,579.38,579.38,78.854,2025-04-15 23:54:59.999,45697.41045,251,3.112,1803.41854,0
27355,2025-04-15 23:55:00,579.38,579.6,579.38,579.6,191.512,2025-04-15 23:55:59.999,110962.85378,198,188.86,109425.92117,0
27356,2025-04-15 23:56:00,579.6,579.66,579.59,579.66,16.761,2025-04-15 23:56:59.999,9714.73095,86,16.323,9460.87053,0
27357,2025-04-15 23:57:00,579.66,579.66,579.5,579.54,43.801,2025-04-15 23:57:59.999,25384.68683,298,20.654,11969.57914,0
27358,2025-04-15 23:58:00,579.55,579.84,579.54,579.73,124.64,2025-04-15 23:58:59.999,72254.16995,336,103.854,60202.59006,0
27359,2025-04-15 23:59:00,579.73,579.73,579.51,579.52,73.406,2025-04-15 23:59:59.999,42548.7252,303,23.519,13629.88434,0
27360,2025-04-16 00:00:00,579.52,579.52,579.19,579.37,217.971,2025-04-16 00:00:59.999,126277.47254,881,164.55,95332.81215,0
27361,2025-04-16 00:01:00,579.37,579.65,579.01,579.47,260.888,2025-04-16 00:01:59.999,151098.79826,826,57.007,33022.32276,0
27362,2025-04-16 00:02:00,579.48,579.59,579.42,579.59,56.321,2025-04-16 00:02:59.999,32636.89913,263,32.183,18649.35428,0
27363,2025-04-16 00:03:00,579.6,579.84,579.55,579.55,110.335,2025-04-16 00:03:59.999,63959.0831,657,42.963,24904.53717,0
27364,2025-04-16 00:04:00,579.55,579.65,579.1,579.1,181.169,2025-04-16 00:04:59.999,104994.48061,551,70.428,40820.26126,0
27365,2025-04-16 00:05:00,579.1,579.1,578.75,578.91,176.126,2025-04-16 00:05:59.999,101963.00671,852,52.896,30619.57254,0
27366,2025-04-16 00:06:00,578.9,578.9,578.42,578.7,257.977,2025-04-16 00:06:59.999,149274.36317,859,87.671,50726.45895,0
27367,2025-04-16 00:07:00,578.71,578.96,578.25,578.95,762.82,2025-04-16 00:07:59.999,441221.01797,1287,146.095,84511.97035,0
27368,2025-04-16 00:08:00,578.95,579.0,578.12,578.37,392.789,2025-04-16 00:08:59.999,227189.72106,1142,70.192,40591.23434,0
27369,2025-04-16 00:09:00,578.37,578.59,578.31,578.59,182.424,2025-04-16 00:09:59.999,105528.82328,563,124.855,72227.71994,0
27370,2025-04-16 00:10:00,578.59,578.59,577.6,577.76,502.513,2025-04-16 00:10:59.999,290445.27533,1528,103.288,59680.47166,0
27371,2025-04-16 00:11:00,577.77,578.01,577.32,577.92,929.493,2025-04-16 00:11:59.999,536858.93598,2082,287.216,165923.15549,0
27372,2025-04-16 00:12:00,577.92,577.92,577.22,577.22,263.476,2025-04-16 00:12:59.999,152147.41105,954,97.361,56216.20611,0
27373,2025-04-16 00:13:00,577.21,577.22,577.03,577.16,169.329,2025-04-16 00:13:59.999,97724.06467,626,75.308,43460.58217,0
27374,2025-04-16 00:14:00,577.17,577.17,576.9,576.99,144.954,2025-04-16 00:14:59.999,83639.49901,468,15.569,8983.3447,0
27375,2025-04-16 00:15:00,576.99,577.47,576.98,577.18,129.828,2025-04-16 00:15:59.999,74941.90624,845,107.384,61985.95907,0
27376,2025-04-16 00:16:00,577.17,577.17,576.71,576.71,209.563,2025-04-16 00:16:59.999,120895.09074,640,13.589,7841.22789,0
27377,2025-04-16 00:17:00,576.72,576.89,576.31,576.6,903.206,2025-04-16 00:17:59.999,520774.63758,1447,210.163,121197.02059,0
27378,2025-04-16 00:18:00,576.6,576.72,576.15,576.24,735.007,2025-04-16 00:18:59.999,423608.89731,843,118.624,68367.89609,0
27379,2025-04-16 00:19:00,576.23,576.25,576.0,576.17,208.338,2025-04-16 00:19:59.999,120030.54959,621,76.624,44145.25171,0
27380,2025-04-16 00:20:00,576.16,576.25,576.01,576.22,94.998,2025-04-16 00:20:59.999,54727.19941,539,58.084,33462.31959,0
27381,2025-04-16 00:21:00,576.23,577.86,576.23,577.81,337.206,2025-04-16 00:21:59.999,194468.36385,1564,273.976,158014.89256,0
27382,2025-04-16 00:22:00,577.81,578.17,577.6,578.17,71.514,2025-04-16 00:22:59.999,41325.56496,1007,42.51,24566.26255,0
27383,2025-04-16 00:23:00,578.17,578.54,578.02,578.03,63.137,2025-04-16 00:23:59.999,36511.60877,519,38.826,22453.33762,0
27384,2025-04-16 00:24:00,578.03,578.63,578.03,578.52,55.569,2025-04-16 00:24:59.999,32143.40841,527,37.829,21880.03529,0
27385,2025-04-16 00:25:00,578.51,578.64,578.21,578.59,40.723,2025-04-16 00:25:59.999,23555.92663,451,27.332,15809.93208,0
27386,2025-04-16 00:26:00,578.59,578.89,578.59,578.89,48.353,2025-04-16 00:26:59.999,27982.84899,466,33.234,19233.83436,0
27387,2025-04-16 00:27:00,578.89,578.89,578.7,578.71,60.025,2025-04-16 00:27:59.999,34742.67533,131,19.375,11214.82253,0
27388,2025-04-16 00:28:00,578.71,579.3,578.71,579.29,62.116,2025-04-16 00:28:59.999,35969.24079,559,44.029,25496.50206,0
27389,2025-04-16 00:29:00,579.3,579.61,579.29,579.6,72.033,2025-04-16 00:29:59.999,41742.81198,377,64.769,37533.82634,0
27390,2025-04-16 00:30:00,579.61,579.64,579.26,579.28,46.164,2025-04-16 00:30:59.999,26747.0834,377,28.338,16417.95155,0
27391,2025-04-16 00:31:00,579.29,579.87,579.29,579.85,75.568,2025-04-16 00:31:59.999,43804.84606,683,70.711,40988.96036,0
27392,2025-04-16 00:32:00,579.85,580.15,579.84,580.01,69.117,2025-04-16 00:32:59.999,40087.34578,518,50.958,29554.05681,0
27393,2025-04-16 00:33:00,580.01,580.3,579.92,579.97,77.431,2025-04-16 00:33:59.999,44922.38996,468,31.184,18091.74298,0
27394,2025-04-16 00:34:00,579.98,580.03,579.75,579.8,35.085,2025-04-16 00:34:59.999,20345.29581,194,24.714,14331.01889,0
27395,2025-04-16 00:35:00,579.81,579.81,579.0,579.01,42.141,2025-04-16 00:35:59.999,24414.3608,286,17.483,10127.04955,0
27396,2025-04-16 00:36:00,579.0,579.3,578.81,578.9,89.627,2025-04-16 00:36:59.999,51892.40623,565,49.984,28936.1137,0
27397,2025-04-16 00:37:00,578.9,579.14,578.89,578.9,50.241,2025-04-16 00:37:59.999,29088.36617,332,27.305,15808.18917,0
27398,2025-04-16 00:38:00,578.91,579.14,578.88,579.12,21.89,2025-04-16 00:38:59.999,12674.4371,280,16.496,9551.06598,0
27399,2025-04-16 00:39:00,579.13,579.44,579.12,579.41,36.6,2025-04-16 00:39:59.999,21201.08533,252,31.639,18326.89543,0
27400,2025-04-16 00:40:00,579.41,579.41,579.01,579.02,44.741,2025-04-16 00:40:59.999,25912.5627,329,25.529,14785.03423,0
27401,2025-04-16 00:41:00,579.01,579.01,578.37,578.37,32.124,2025-04-16 00:41:59.999,18588.61307,262,5.857,3388.9547,0
27402,2025-04-16 00:42:00,578.37,578.69,578.36,578.69,38.064,2025-04-16 00:42:59.999,22020.93528,343,24.398,14114.52243,0
27403,2025-04-16 00:43:00,578.7,578.7,578.5,578.61,33.029,2025-04-16 00:43:59.999,19111.44041,241,18.002,10415.72325,0
27404,2025-04-16 00:44:00,578.6,578.7,578.6,578.7,31.174,2025-04-16 00:44:59.999,18038.38149,177,18.914,10944.07696,0
27405,2025-04-16 00:45:00,578.69,578.9,578.4,578.88,143.597,2025-04-16 00:45:59.999,83089.61691,540,129.86,75141.02711,0
27406,2025-04-16 00:46:00,578.87,578.94,578.65,578.84,73.908,2025-04-16 00:46:59.999,42778.85198,393,32.782,18973.82891,0
27407,2025-04-16 00:47:00,578.83,578.84,578.53,578.55,93.308,2025-04-16 00:47:59.999,53986.09701,212,67.045,38789.66853,0
27408,2025-04-16 00:48:00,578.55,578.75,578.51,578.74,33.554,2025-04-16 00:48:59.999,19414.88445,388,24.73,14309.06059,0
27409,2025-04-16 00:49:00,578.74,579.0,578.74,578.96,23.465,2025-04-16 00:49:59.999,13584.87045,229,8.28,4793.19538,0
27410,2025-04-16 00:50:00,578.95,578.96,578.47,578.47,34.161,2025-04-16 00:50:59.999,19770.86886,227,3.847,2226.40912,0
27411,2025-04-16 00:51:00,578.47,578.67,578.12,578.26,182.549,2025-04-16 00:51:59.999,105568.26455,488,75.773,43831.46033,0
27412,2025-04-16 00:52:00,578.25,578.6,578.1,578.1,99.898,2025-04-16 00:52:59.999,57778.67063,548,30.405,17583.41903,0
27413,2025-04-16 00:53:00,578.1,578.1,578.04,578.05,18.846,2025-04-16 00:53:59.999,10894.56499,147,6.734,3892.76376,0
27414,2025-04-16 00:54:00,578.05,578.23,578.05,578.19,51.967,2025-04-16 00:54:59.999,30044.02011,228,30.076,17387.60531,0
27415,2025-04-16 00:55:00,578.19,578.2,577.9,577.9,25.092,2025-04-16 00:55:59.999,14505.05746,252,2.054,1187.48255,0
27416,2025-04-16 00:56:00,577.91,577.91,577.41,577.41,81.221,2025-04-16 00:56:59.999,46922.2385,501,9.132,5275.4334,0
27417,2025-04-16 00:57:00,577.41,577.7,577.41,577.69,74.974,2025-04-16 00:57:59.999,43299.84797,317,61.082,35275.84318,0
27418,2025-04-16 00:58:00,577.69,577.7,577.16,577.24,107.02,2025-04-16 00:58:59.999,61795.19973,672,41.285,23839.11687,0
27419,2025-04-16 00:59:00,577.24,577.24,577.12,577.17,44.702,2025-04-16 00:59:59.999,25801.56284,286,10.447,6029.60488,0
27420,2025-04-16 01:00:00,577.16,577.49,576.82,577.45,210.845,2025-04-16 01:00:59.999,121669.66562,1307,90.929,52470.70553,0
27421,2025-04-16 01:01:00,577.46,577.7,577.27,577.61,68.603,2025-04-16 01:01:59.999,39615.97474,724,46.072,26603.45276,0
27422,2025-04-16 01:02:00,577.61,577.85,577.6,577.82,57.706,2025-04-16 01:02:59.999,33335.76401,388,38.489,22234.52551,0
27423,2025-04-16 01:03:00,577.81,577.84,577.54,577.58,64.93,2025-04-16 01:03:59.999,37507.75398,786,38.572,22281.79624,0
27424,2025-04-16 01:04:00,577.58,577.9,577.58,577.7,132.159,2025-04-16 01:04:59.999,76364.49762,545,40.376,23329.6062,0
27425,2025-04-16 01:05:00,577.7,577.71,577.42,577.43,41.228,2025-04-16 01:05:59.999,23811.16868,316,15.57,8992.34283,0
27426,2025-04-16 01:06:00,577.42,578.1,577.4,578.09,33.926,2025-04-16 01:06:59.999,19603.98876,298,28.751,16613.15011,0
27427,2025-04-16 01:07:00,578.1,578.44,578.02,578.4,310.164,2025-04-16 01:07:59.999,179358.1252,576,110.787,64060.08003,0
27428,2025-04-16 01:08:00,578.39,578.63,578.35,578.47,48.475,2025-04-16 01:08:59.999,28041.54845,455,30.204,17472.11052,0
27429,2025-04-16 01:09:00,578.47,578.58,578.46,578.54,81.45,2025-04-16 01:09:59.999,47119.0418,231,36.838,21310.22429,0
27430,2025-04-16 01:10:00,578.53,578.58,578.33,578.55,182.113,2025-04-16 01:10:59.999,105348.98029,568,147.948,85585.61197,0
27431,2025-04-16 01:11:00,578.55,578.82,578.26,578.35,958.884,2025-04-16 01:11:59.999,554724.20058,1354,473.57,273969.52301,0
27432,2025-04-16 01:12:00,578.34,578.68,578.21,578.64,548.473,2025-04-16 01:12:59.999,317269.03617,957,380.13,219882.75405,0
27433,2025-04-16 01:13:00,578.64,579.0,578.5,578.76,1342.306,2025-04-16 01:13:59.999,776835.26383,1961,852.333,493269.44393,0
27434,2025-04-16 01:14:00,578.77,579.22,578.01,578.38,806.503,2025-04-16 01:14:59.999,466597.73557,1668,252.364,146050.42658,0
27435,2025-04-16 01:15:00,578.39,578.46,578.0,578.19,410.011,2025-04-16 01:15:59.999,237059.98337,768,80.228,46376.90904,0
27436,2025-04-16 01:16:00,578.18,578.77,578.01,578.77,105.233,2025-04-16 01:16:59.999,60869.54156,522,97.303,56284.46179,0
27437,2025-04-16 01:17:00,578.77,578.77,578.16,578.37,415.115,2025-04-16 01:17:59.999,240100.82733,846,70.387,40713.00388,0
27438,2025-04-16 01:18:00,578.37,578.6,578.3,578.6,111.417,2025-04-16 01:18:59.999,64446.97447,401,16.58,9590.56853,0
27439,2025-04-16 01:19:00,578.6,578.88,578.6,578.71,29.526,2025-04-16 01:19:59.999,17088.33912,283,21.217,12279.62309,0
27440,2025-04-16 01:20:00,578.71,578.9,578.7,578.9,37.017,2025-04-16 01:20:59.999,21425.04385,385,29.98,17351.88972,0
27441,2025-04-16 01:21:00,578.9,579.44,578.89,579.43,142.464,2025-04-16 01:21:59.999,82525.14837,632,137.297,79532.2724,0
27442,2025-04-16 01:22:00,579.43,579.74,579.3,579.68,203.345,2025-04-16 01:22:59.999,117841.09342,636,103.939,60243.98614,0
27443,2025-04-16 01:23:00,579.68,580.27,579.68,580.17,286.621,2025-04-16 01:23:59.999,166249.29038,601,273.859,158847.28652,0
27444,2025-04-16 01:24:00,580.17,580.29,579.93,580.28,184.233,2025-04-16 01:24:59.999,106875.12347,695,50.21,29129.7,0
27445,2025-04-16 01:25:00,580.29,580.5,580.23,580.46,103.443,2025-04-16 01:25:59.999,60033.71048,341,61.986,35973.01358,0
27446,2025-04-16 01:26:00,580.47,580.64,580.47,580.55,114.211,2025-04-16 01:26:59.999,66310.23797,437,72.015,41810.49756,0
27447,2025-04-16 01:27:00,580.56,580.81,580.43,580.51,215.772,2025-04-16 01:27:59.999,125274.51922,599,98.174,57008.33712,0
27448,2025-04-16 01:28:00,580.5,580.54,580.35,580.49,66.192,2025-04-16 01:28:59.999,38419.41036,387,38.086,22106.73599,0
27449,2025-04-16 01:29:00,580.5,580.53,580.32,580.4,111.84,2025-04-16 01:29:59.999,64918.42712,314,29.124,16904.61377,0
27450,2025-04-16 01:30:00,580.41,580.44,580.26,580.3,172.358,2025-04-16 01:30:59.999,100021.79429,524,156.368,90741.65165,0
27451,2025-04-16 01:31:00,580.31,580.74,580.15,580.74,163.863,2025-04-16 01:31:59.999,95088.83441,618,86.804,50368.40565,0
27452,2025-04-16 01:32:00,580.75,580.8,580.51,580.8,262.394,2025-04-16 01:32:59.999,152359.60875,596,217.092,126055.62912,0
27453,2025-04-16 01:33:00,580.79,581.0,580.79,580.99,46.821,2025-04-16 01:33:59.999,27197.28615,392,38.664,22458.8928,0
27454,2025-04-16 01:34:00,580.99,581.15,580.8,580.93,233.171,2025-04-16 01:34:59.999,135462.57824,693,185.035,107497.66708,0
27455,2025-04-16 01:35:00,580.94,581.35,580.9,581.34,50.114,2025-04-16 01:35:59.999,29121.04142,506,46.699,27136.91648,0
27456,2025-04-16 01:36:00,581.35,581.51,580.96,581.02,57.469,2025-04-16 01:36:59.999,33406.85516,643,37.851,22003.94146,0
27457,2025-04-16 01:37:00,581.02,581.03,580.64,580.64,68.56,2025-04-16 01:37:59.999,39821.09336,214,35.922,20862.61453,0
27458,2025-04-16 01:38:00,580.64,580.97,580.63,580.89,63.925,2025-04-16 01:38:59.999,37127.60631,507,30.359,17632.33692,0
27459,2025-04-16 01:39:00,580.9,581.35,580.89,581.34,31.396,2025-04-16 01:39:59.999,18244.20795,397,28.064,16308.39706,0
27460,2025-04-16 01:40:00,581.35,581.51,581.12,581.12,163.833,2025-04-16 01:40:59.999,95230.29553,478,40.197,23368.39791,0
27461,2025-04-16 01:41:00,581.13,581.46,581.07,581.07,69.908,2025-04-16 01:41:59.999,40632.91647,448,53.388,31029.94694,0
27462,2025-04-16 01:42:00,581.08,581.08,580.84,580.85,48.698,2025-04-16 01:42:59.999,28289.69952,153,21.724,12620.27988,0
27463,2025-04-16 01:43:00,580.85,581.07,580.84,581.06,72.336,2025-04-16 01:43:59.999,42021.53732,266,61.359,35644.00821,0
27464,2025-04-16 01:44:00,581.07,581.5,581.06,581.44,124.87,2025-04-16 01:44:59.999,72598.42295,474,111.937,65079.30283,0
27465,2025-04-16 01:45:00,581.45,581.85,581.44,581.85,115.494,2025-04-16 01:45:59.999,67170.45577,732,98.795,57457.92388,0
27466,2025-04-16 01:46:00,581.86,582.16,581.86,582.16,105.001,2025-04-16 01:46:59.999,61119.11142,587,49.58,28857.51637,0
27467,2025-04-16 01:47:00,582.16,582.53,582.16,582.33,159.582,2025-04-16 01:47:59.999,92926.49501,829,98.581,57401.36108,0
27468,2025-04-16 01:48:00,582.33,582.58,582.33,582.47,88.719,2025-04-16 01:48:59.999,51667.33768,498,54.506,31743.37297,0
27469,2025-04-16 01:49:00,582.46,582.46,582.2,582.24,90.744,2025-04-16 01:49:59.999,52838.90683,449,50.208,29234.38535,0
27470,2025-04-16 01:50:00,582.24,582.25,582.01,582.02,95.991,2025-04-16 01:50:59.999,55885.26161,617,45.968,26762.90302,0
27471,2025-04-16 01:51:00,582.03,582.29,581.94,582.21,32.127,2025-04-16 01:51:59.999,18702.85754,411,23.817,13865.44336,0
27472,2025-04-16 01:52:00,582.21,582.26,582.03,582.23,35.134,2025-04-16 01:52:59.999,20453.78166,357,25.227,14685.92465,0
27473,2025-04-16 01:53:00,582.22,582.22,581.92,581.95,40.358,2025-04-16 01:53:59.999,23491.90609,398,32.714,19042.38417,0
27474,2025-04-16 01:54:00,581.95,582.12,581.94,582.04,56.898,2025-04-16 01:54:59.999,33113.15426,291,47.832,27837.14268,0
27475,2025-04-16 01:55:00,582.04,582.09,581.9,581.97,44.854,2025-04-16 01:55:59.999,26104.71368,210,23.58,13723.09744,0
27476,2025-04-16 01:56:00,581.96,582.07,581.88,581.98,41.358,2025-04-16 01:56:59.999,24070.89927,247,21.92,12757.70201,0
27477,2025-04-16 01:57:00,581.97,582.03,581.89,581.97,86.488,2025-04-16 01:57:59.999,50330.76171,340,20.095,11694.44864,0
27478,2025-04-16 01:58:00,581.96,582.23,581.9,582.1,45.174,2025-04-16 01:58:59.999,26293.88083,333,37.304,21713.18136,0
27479,2025-04-16 01:59:00,582.1,582.1,582.0,582.09,45.054,2025-04-16 01:59:59.999,26223.56652,205,35.606,20724.4775,0
27480,2025-04-16 02:00:00,582.09,582.48,581.93,582.47,71.569,2025-04-16 02:00:59.999,41667.8419,751,54.45,31703.22091,0
27481,2025-04-16 02:01:00,582.42,582.61,582.37,582.59,185.232,2025-04-16 02:01:59.999,107905.7766,489,72.772,42391.31574,0
27482,2025-04-16 02:02:00,582.58,582.72,582.53,582.67,46.435,2025-04-16 02:02:59.999,27054.58604,493,34.441,20066.57957,0
27483,2025-04-16 02:03:00,582.67,582.67,582.4,582.53,170.745,2025-04-16 02:03:59.999,99463.9304,376,49.556,28867.66297,0
27484,2025-04-16 02:04:00,582.53,582.54,582.4,582.42,77.963,2025-04-16 02:04:59.999,45410.5426,225,55.035,32054.99168,0
27485,2025-04-16 02:05:00,582.42,582.43,581.89,581.99,60.159,2025-04-16 02:05:59.999,35016.61643,352,32.002,18625.54176,0
27486,2025-04-16 02:06:00,582.0,582.3,581.99,582.29,54.046,2025-04-16 02:06:59.999,31466.97624,466,34.138,19875.10586,0
27487,2025-04-16 02:07:00,582.29,582.3,582.04,582.08,49.623,2025-04-16 02:07:59.999,28887.64169,494,33.554,19532.64309,0
27488,2025-04-16 02:08:00,582.07,582.33,582.07,582.33,47.004,2025-04-16 02:08:59.999,27367.47052,370,31.95,18602.83498,0
27489,2025-04-16 02:09:00,582.33,582.74,582.33,582.51,83.465,2025-04-16 02:09:59.999,48626.75855,560,45.832,26698.58691,0
27490,2025-04-16 02:10:00,582.5,582.51,582.26,582.27,39.762,2025-04-16 02:10:59.999,23153.03744,248,21.825,12708.28597,0
27491,2025-04-16 02:11:00,582.27,582.38,582.25,582.29,40.484,2025-04-16 02:11:59.999,23574.18057,249,28.787,16762.70189,0
27492,2025-04-16 02:12:00,582.3,582.42,582.29,582.33,145.027,2025-04-16 02:12:59.999,84455.86116,256,132.086,76919.3011,0
27493,2025-04-16 02:13:00,582.32,582.6,582.32,582.42,52.711,2025-04-16 02:13:59.999,30702.97977,324,45.918,26745.8078,0
27494,2025-04-16 02:14:00,582.42,582.53,582.41,582.43,32.224,2025-04-16 02:14:59.999,18769.88469,214,18.989,11060.70673,0
27495,2025-04-16 02:15:00,582.43,582.43,582.09,582.27,177.65,2025-04-16 02:15:59.999,103437.77218,603,52.319,30460.19521,0
27496,2025-04-16 02:16:00,582.27,582.6,582.26,582.6,57.103,2025-04-16 02:16:59.999,33259.41317,492,42.983,25034.40009,0
27497,2025-04-16 02:17:00,582.6,582.6,582.4,582.5,39.242,2025-04-16 02:17:59.999,22857.95332,287,25.831,15045.8091,0
27498,2025-04-16 02:18:00,582.5,582.56,582.17,582.18,86.137,2025-04-16 02:18:59.999,50169.08495,340,47.43,27627.85642,0
27499,2025-04-16 02:19:00,582.18,582.19,581.7,581.71,84.462,2025-04-16 02:19:59.999,49143.97642,392,56.66,32964.91889,0
27500,2025-04-16 02:20:00,581.71,581.96,581.71,581.95,78.772,2025-04-16 02:20:59.999,45835.00804,309,63.722,37076.87339,0
27501,2025-04-16 02:21:00,581.96,581.96,581.7,581.7,109.022,2025-04-16 02:21:59.999,63426.83362,460,44.645,25973.65221,0
27502,2025-04-16 02:22:00,581.7,581.71,581.42,581.52,140.525,2025-04-16 02:22:59.999,81717.99453,350,116.159,67545.26019,0
27503,2025-04-16 02:23:00,581.52,582.67,581.52,582.67,611.284,2025-04-16 02:23:59.999,355764.08711,884,521.54,303539.16325,0
27504,2025-04-16 02:24:00,582.67,582.68,582.49,582.5,242.609,2025-04-16 02:24:59.999,141345.45305,441,28.354,16518.6089,0
27505,2025-04-16 02:25:00,582.49,582.62,582.4,582.52,89.252,2025-04-16 02:25:59.999,51992.93326,524,32.13,18716.04171,0
27506,2025-04-16 02:26:00,582.52,582.58,582.42,582.57,42.643,2025-04-16 02:26:59.999,24840.98166,298,36.704,21381.41071,0
27507,2025-04-16 02:27:00,582.58,583.14,582.58,582.9,415.562,2025-04-16 02:27:59.999,242229.61278,954,252.722,147299.31729,0
27508,2025-04-16 02:28:00,582.91,583.0,582.81,582.82,50.1,2025-04-16 02:28:59.999,29201.49161,254,20.594,12003.54314,0
27509,2025-04-16 02:29:00,582.82,582.94,582.81,582.86,50.892,2025-04-16 02:29:59.999,29663.30304,444,43.243,25204.83992,0
27510,2025-04-16 02:30:00,582.85,583.41,582.81,583.14,273.337,2025-04-16 02:30:59.999,159378.73256,901,199.959,116583.81945,0
27511,2025-04-16 02:31:00,583.14,583.37,583.04,583.18,225.733,2025-04-16 02:31:59.999,131656.25137,781,81.827,47721.36909,0
27512,2025-04-16 02:32:00,583.18,583.25,583.14,583.21,52.085,2025-04-16 02:32:59.999,30376.66986,249,22.873,13339.93605,0
27513,2025-04-16 02:33:00,583.21,583.21,583.02,583.02,84.965,2025-04-16 02:33:59.999,49546.30872,396,24.162,14088.70718,0
27514,2025-04-16 02:34:00,583.02,583.17,583.01,583.16,257.416,2025-04-16 02:34:59.999,150081.24215,234,237.919,138713.15669,0
27515,2025-04-16 02:35:00,583.17,583.24,583.01,583.09,125.485,2025-04-16 02:35:59.999,73168.71222,268,38.429,22408.80906,0
27516,2025-04-16 02:36:00,583.08,583.25,583.03,583.04,53.904,2025-04-16 02:36:59.999,31432.16572,239,33.615,19600.66066,0
27517,2025-04-16 02:37:00,583.03,583.04,582.62,582.62,53.081,2025-04-16 02:37:59.999,30937.62556,275,23.134,13483.3937,0
27518,2025-04-16 02:38:00,582.61,582.61,582.19,582.33,104.406,2025-04-16 02:38:59.999,60798.81813,313,77.247,44980.09913,0
27519,2025-04-16 02:39:00,582.34,582.51,582.13,582.15,262.128,2025-04-16 02:39:59.999,152633.07923,359,101.316,59001.5286,0
27520,2025-04-16 02:40:00,582.14,582.21,582.11,582.12,71.556,2025-04-16 02:40:59.999,41658.00518,190,55.532,32329.83564,0
27521,2025-04-16 02:41:00,582.12,582.12,581.93,581.93,36.623,2025-04-16 02:41:59.999,21314.71536,127,29.393,17106.78729,0
27522,2025-04-16 02:42:00,581.93,581.94,581.93,581.94,29.852,2025-04-16 02:42:59.999,17371.96108,81,18.672,10865.98368,0
27523,2025-04-16 02:43:00,581.94,581.95,581.93,581.95,67.811,2025-04-16 02:43:59.999,39461.75801,143,44.561,25931.87948,0
27524,2025-04-16 02:44:00,581.95,581.95,581.8,581.8,66.488,2025-04-16 02:44:59.999,38687.33743,189,48.102,27988.11475,0
27525,2025-04-16 02:45:00,581.8,582.25,581.8,581.91,97.003,2025-04-16 02:45:59.999,56452.77976,470,44.236,25743.33695,0
27526,2025-04-16 02:46:00,581.92,582.35,581.91,582.34,42.527,2025-04-16 02:46:59.999,24752.00569,376,34.675,20181.976,0
27527,2025-04-16 02:47:00,582.35,582.5,582.34,582.42,162.268,2025-04-16 02:47:59.999,94512.6123,354,64.315,37459.31592,0
27528,2025-04-16 02:48:00,582.42,582.42,582.15,582.4,147.7,2025-04-16 02:48:59.999,86001.45279,490,31.669,18440.28718,0
27529,2025-04-16 02:49:00,582.4,582.47,582.3,582.42,51.094,2025-04-16 02:49:59.999,29756.92128,222,31.273,18212.61136,0
27530,2025-04-16 02:50:00,582.43,582.71,582.42,582.57,80.533,2025-04-16 02:50:59.999,46918.80571,328,78.277,45604.42878,0
27531,2025-04-16 02:51:00,582.56,582.56,582.45,582.45,39.633,2025-04-16 02:51:59.999,23087.08481,218,21.836,12719.93611,0
27532,2025-04-16 02:52:00,582.45,582.89,582.43,582.67,111.322,2025-04-16 02:52:59.999,64872.8614,496,64.402,37529.77353,0
27533,2025-04-16 02:53:00,582.67,582.89,582.64,582.88,80.459,2025-04-16 02:53:59.999,46883.22885,276,32.497,18937.39366,0
27534,2025-04-16 02:54:00,582.89,583.41,582.88,582.95,212.964,2025-04-16 02:54:59.999,124193.81064,624,114.454,66742.26403,0
27535,2025-04-16 02:55:00,582.95,583.02,582.94,583.02,34.728,2025-04-16 02:55:59.999,20245.55739,178,31.678,18467.45647,0
27536,2025-04-16 02:56:00,583.02,583.2,583.02,583.2,52.578,2025-04-16 02:56:59.999,30661.8449,275,44.449,25921.2253,0
27537,2025-04-16 02:57:00,583.2,583.2,583.03,583.08,52.685,2025-04-16 02:57:59.999,30719.8381,224,30.65,17871.63807,0
27538,2025-04-16 02:58:00,583.09,583.19,583.0,583.01,123.11,2025-04-16 02:58:59.999,71785.44873,632,57.278,33398.61007,0
27539,2025-04-16 02:59:00,583.02,583.02,583.01,583.02,35.474,2025-04-16 02:59:59.999,20681.94935,115,25.261,14727.66822,0
27540,2025-04-16 03:00:00,583.01,583.02,583.01,583.02,34.392,2025-04-16 03:00:59.999,20051.19574,196,31.582,18412.93764,0
27541,2025-04-16 03:01:00,583.01,583.02,582.7,582.76,61.947,2025-04-16 03:01:59.999,36103.19395,570,43.162,25154.62389,0
27542,2025-04-16 03:02:00,582.76,582.89,582.7,582.88,49.87,2025-04-16 03:02:59.999,29062.61876,327,28.483,16599.19336,0
27543,2025-04-16 03:03:00,582.89,583.0,582.88,582.99,25.281,2025-04-16 03:03:59.999,14737.21999,225,18.951,11047.2335,0
27544,2025-04-16 03:04:00,582.99,583.0,582.8,582.81,54.601,2025-04-16 03:04:59.999,31826.95116,467,32.344,18852.73607,0
27545,2025-04-16 03:05:00,582.82,582.89,582.7,582.89,55.391,2025-04-16 03:05:59.999,32280.12642,400,28.763,16762.50195,0
27546,2025-04-16 03:06:00,582.89,583.01,582.83,582.9,74.653,2025-04-16 03:06:59.999,43516.28957,299,46.116,26881.66508,0
27547,2025-04-16 03:07:00,582.91,583.25,582.9,583.24,40.935,2025-04-16 03:07:59.999,23869.29381,311,35.211,20531.44682,0
27548,2025-04-16 03:08:00,583.24,583.4,583.24,583.32,85.702,2025-04-16 03:08:59.999,49992.35415,418,26.005,15168.91035,0
27549,2025-04-16 03:09:00,583.32,583.34,583.28,583.29,48.447,2025-04-16 03:09:59.999,28260.32161,228,28.937,16879.70516,0
27550,2025-04-16 03:10:00,583.28,583.47,583.28,583.42,113.436,2025-04-16 03:10:59.999,66176.29683,407,87.086,50804.49797,0
27551,2025-04-16 03:11:00,583.41,583.42,583.36,583.41,53.686,2025-04-16 03:11:59.999,31319.61888,216,26.547,15487.00886,0
27552,2025-04-16 03:12:00,583.42,583.44,583.41,583.43,61.473,2025-04-16 03:12:59.999,35864.89084,159,52.1,30396.51623,0
27553,2025-04-16 03:13:00,583.43,583.47,583.43,583.47,63.285,2025-04-16 03:13:59.999,36924.12522,159,48.059,28040.45212,0
27554,2025-04-16 03:14:00,583.47,583.54,583.46,583.5,88.025,2025-04-16 03:14:59.999,51363.3494,256,46.443,27099.5645,0
27555,2025-04-16 03:15:00,583.51,583.61,583.5,583.53,163.665,2025-04-16 03:15:59.999,95506.90027,432,89.772,52386.26404,0
27556,2025-04-16 03:16:00,583.53,583.59,583.51,583.52,95.551,2025-04-16 03:16:59.999,55757.01772,317,39.656,23140.98043,0
27557,2025-04-16 03:17:00,583.52,583.59,583.51,583.54,70.812,2025-04-16 03:17:59.999,41321.80599,259,51.691,30163.76187,0
27558,2025-04-16 03:18:00,583.53,583.66,583.52,583.66,108.087,2025-04-16 03:18:59.999,63079.85388,233,53.857,31429.35717,0
27559,2025-04-16 03:19:00,583.66,583.72,583.66,583.67,160.171,2025-04-16 03:19:59.999,93491.53041,266,64.662,37742.59287,0
27560,2025-04-16 03:20:00,583.66,583.7,583.66,583.69,39.201,2025-04-16 03:20:59.999,22880.47497,179,22.988,13417.58063,0
27561,2025-04-16 03:21:00,583.7,583.78,583.69,583.77,79.869,2025-04-16 03:21:59.999,46623.01228,304,38.779,22637.06601,0
27562,2025-04-16 03:22:00,583.77,583.89,583.77,583.88,72.982,2025-04-16 03:22:59.999,42610.5447,273,33.576,19603.39531,0
27563,2025-04-16 03:23:00,583.89,583.9,583.88,583.9,126.143,2025-04-16 03:23:59.999,73653.268,197,39.266,22927.25768,0
27564,2025-04-16 03:24:00,583.89,583.9,583.82,583.82,74.746,2025-04-16 03:24:59.999,43642.28777,173,20.648,12055.45295,0
27565,2025-04-16 03:25:00,583.82,583.83,583.82,583.82,38.212,2025-04-16 03:25:59.999,22309.25026,98,32.042,18707.08086,0
27566,2025-04-16 03:26:00,583.82,583.83,583.6,583.61,159.317,2025-04-16 03:26:59.999,93004.30437,306,31.473,18372.56411,0
27567,2025-04-16 03:27:00,583.61,583.77,583.61,583.76,111.126,2025-04-16 03:27:59.999,64865.7234,272,88.776,51818.86422,0
27568,2025-04-16 03:28:00,583.76,583.77,583.52,583.52,66.271,2025-04-16 03:28:59.999,38680.77882,353,34.21,19967.29129,0
27569,2025-04-16 03:29:00,583.53,583.57,583.52,583.57,42.246,2025-04-16 03:29:59.999,24652.24132,158,36.148,21093.85824,0
27570,2025-04-16 03:30:00,583.57,583.58,583.56,583.57,42.135,2025-04-16 03:30:59.999,24588.65515,226,32.661,19060.00325,0
27571,2025-04-16 03:31:00,583.57,583.78,583.57,583.77,65.961,2025-04-16 03:31:59.999,38501.32774,259,62.659,36573.83068,0
27572,2025-04-16 03:32:00,583.78,583.78,583.53,583.53,117.071,2025-04-16 03:32:59.999,68335.33487,334,29.333,17120.05055,0
27573,2025-04-16 03:33:00,583.53,583.62,583.42,583.61,43.89,2025-04-16 03:33:59.999,25609.47653,325,29.387,17147.12914,0
27574,2025-04-16 03:34:00,583.62,583.73,583.6,583.6,50.623,2025-04-16 03:34:59.999,29547.0345,295,28.585,16683.93741,0
27575,2025-04-16 03:35:00,583.61,583.68,583.47,583.49,103.645,2025-04-16 03:35:59.999,60488.732,297,31.824,18571.77027,0
27576,2025-04-16 03:36:00,583.5,583.72,583.49,583.72,41.279,2025-04-16 03:36:59.999,24089.35963,214,25.666,14977.4306,0
27577,2025-04-16 03:37:00,583.71,583.8,583.71,583.8,31.503,2025-04-16 03:37:59.999,18389.39615,143,24.35,14213.8922,0
27578,2025-04-16 03:38:00,583.79,583.8,583.79,583.79,29.602,2025-04-16 03:38:59.999,17281.54793,104,19.635,11462.913,0
27579,2025-04-16 03:39:00,583.8,583.8,583.79,583.8,32.479,2025-04-16 03:39:59.999,18961.10239,69,18.698,10915.8924,0
27580,2025-04-16 03:40:00,583.79,583.8,583.66,583.79,93.809,2025-04-16 03:40:59.999,54758.62498,405,72.123,42099.9253,0
27581,2025-04-16 03:41:00,583.8,583.83,583.79,583.83,41.311,2025-04-16 03:41:59.999,24118.19115,155,21.067,12299.37746,0
27582,2025-04-16 03:42:00,583.82,583.83,583.77,583.77,76.248,2025-04-16 03:42:59.999,44513.00446,153,23.595,13774.49868,0
27583,2025-04-16 03:43:00,583.78,583.78,583.74,583.75,60.779,2025-04-16 03:43:59.999,35480.34497,119,21.817,12736.04197,0
27584,2025-04-16 03:44:00,583.74,583.88,583.74,583.88,54.854,2025-04-16 03:44:59.999,32025.56809,193,43.624,25469.06207,0
27585,2025-04-16 03:45:00,583.87,583.94,583.86,583.9,119.221,2025-04-16 03:45:59.999,69612.83053,251,77.129,45034.3193,0
27586,2025-04-16 03:46:00,583.9,583.91,583.84,583.84,132.832,2025-04-16 03:46:59.999,77558.1015,196,29.158,17024.60134,0
27587,2025-04-16 03:47:00,583.84,583.92,583.69,583.92,479.644,2025-04-16 03:47:59.999,280018.82695,586,325.389,189962.51079,0
27588,2025-04-16 03:48:00,583.91,584.0,583.91,583.95,123.834,2025-04-16 03:48:59.999,72315.1676,333,33.647,19648.29836,0
27589,2025-04-16 03:49:00,583.94,583.95,583.77,583.9,246.859,2025-04-16 03:49:59.999,144132.21008,284,73.312,42802.77999,0
27590,2025-04-16 03:50:00,583.9,583.9,583.66,583.66,239.187,2025-04-16 03:50:59.999,139637.49343,295,42.385,24744.33538,0
27591,2025-04-16 03:51:00,583.67,583.67,583.12,583.12,207.519,2025-04-16 03:51:59.999,121072.2382,486,26.302,15346.15802,0
27592,2025-04-16 03:52:00,583.12,583.14,582.82,582.82,403.945,2025-04-16 03:52:59.999,235512.24898,621,186.609,108793.25157,0
27593,2025-04-16 03:53:00,582.83,583.0,582.79,582.99,96.574,2025-04-16 03:53:59.999,56286.8347,245,51.751,30163.86998,0
27594,2025-04-16 03:54:00,583.0,583.18,582.99,583.16,145.799,2025-04-16 03:54:59.999,85009.52197,254,110.738,64565.16698,0
27595,2025-04-16 03:55:00,583.15,583.27,583.04,583.26,33.723,2025-04-16 03:55:59.999,19664.6845,281,20.139,11744.04911,0
27596,2025-04-16 03:56:00,583.26,583.26,583.1,583.16,77.371,2025-04-16 03:56:59.999,45122.95296,231,23.055,13444.77748,0
27597,2025-04-16 03:57:00,583.17,583.31,583.16,583.31,50.554,2025-04-16 03:57:59.999,29485.21531,151,44.017,25672.57517,0
27598,2025-04-16 03:58:00,583.31,583.45,583.29,583.44,27.769,2025-04-16 03:58:59.999,16199.00156,208,21.819,12728.03898,0
27599,2025-04-16 03:59:00,583.45,583.49,583.3,583.3,96.425,2025-04-16 03:59:59.999,56258.98928,270,23.394,13649.20784,0
27600,2025-04-16 04:00:00,583.3,583.45,583.28,583.44,102.181,2025-04-16 04:00:59.999,59604.18489,344,92.979,54236.51147,0
27601,2025-04-16 04:01:00,583.45,583.65,583.44,583.62,241.425,2025-04-16 04:01:59.999,140877.87944,281,189.714,110699.08881,0
27602,2025-04-16 04:02:00,583.62,583.64,583.44,583.63,172.6,2025-04-16 04:02:59.999,100723.10625,417,58.235,33980.65024,0
27603,2025-04-16 04:03:00,583.65,583.87,583.61,583.87,41.637,2025-04-16 04:03:59.999,24304.29628,316,37.783,22054.72159,0
27604,2025-04-16 04:04:00,583.86,583.94,583.86,583.92,181.597,2025-04-16 04:04:59.999,106036.88624,339,49.169,28709.41881,0
27605,2025-04-16 04:05:00,583.93,584.03,583.87,584.01,283.534,2025-04-16 04:05:59.999,165570.43835,351,137.252,80147.86165,0
27606,2025-04-16 04:06:00,584.01,584.2,583.86,583.87,321.094,2025-04-16 04:06:59.999,187551.57489,876,173.351,101255.50361,0
27607,2025-04-16 04:07:00,583.87,584.2,583.87,584.2,80.896,2025-04-16 04:07:59.999,47246.91157,322,75.296,43976.57202,0
27608,2025-04-16 04:08:00,584.19,584.3,584.06,584.06,122.146,2025-04-16 04:08:59.999,71358.85212,406,40.135,23447.83987,0
27609,2025-04-16 04:09:00,584.06,584.07,583.84,583.85,65.211,2025-04-16 04:09:59.999,38079.03634,496,32.841,19177.31891,0
27610,2025-04-16 04:10:00,583.84,583.85,583.53,583.6,136.49,2025-04-16 04:10:59.999,79665.05245,583,36.329,21202.14504,0
27611,2025-04-16 04:11:00,583.6,583.61,583.54,583.55,69.105,2025-04-16 04:11:59.999,40328.11111,225,22.95,13393.22634,0
27612,2025-04-16 04:12:00,583.55,583.65,583.52,583.52,104.017,2025-04-16 04:12:59.999,60703.3254,228,38.215,22300.52454,0
27613,2025-04-16 04:13:00,583.53,583.53,583.3,583.3,75.602,2025-04-16 04:13:59.999,44107.89068,268,25.62,14947.06134,0
27614,2025-04-16 04:14:00,583.31,583.31,583.17,583.17,63.772,2025-04-16 04:14:59.999,37198.07194,265,27.972,16316.34,0
27615,2025-04-16 04:15:00,583.16,583.16,582.8,582.87,220.739,2025-04-16 04:15:59.999,128665.46364,546,117.964,68756.17464,0
27616,2025-04-16 04:16:00,582.87,582.88,582.24,582.32,227.396,2025-04-16 04:16:59.999,132462.31553,736,81.018,47200.62128,0
27617,2025-04-16 04:17:00,582.32,582.7,582.32,582.69,149.401,2025-04-16 04:17:59.999,87023.20977,344,134.198,78165.7081,0
27618,2025-04-16 04:18:00,582.69,582.69,582.2,582.2,231.662,2025-04-16 04:18:59.999,134924.85829,685,98.792,57524.29142,0
27619,2025-04-16 04:19:00,582.2,582.4,582.1,582.39,141.611,2025-04-16 04:19:59.999,82454.1717,562,50.69,29512.11136,0
27620,2025-04-16 04:20:00,582.39,582.39,582.09,582.21,286.681,2025-04-16 04:20:59.999,166905.55417,622,141.963,82642.75575,0
27621,2025-04-16 04:21:00,582.22,582.31,582.07,582.18,152.794,2025-04-16 04:21:59.999,88956.68043,523,72.663,42305.04393,0
27622,2025-04-16 04:22:00,582.17,582.39,582.1,582.2,96.345,2025-04-16 04:22:59.999,56094.20085,461,36.958,21517.24425,0
27623,2025-04-16 04:23:00,582.2,582.39,582.15,582.15,91.231,2025-04-16 04:23:59.999,53120.16268,378,40.262,23443.50832,0
27624,2025-04-16 04:24:00,582.15,582.42,582.14,582.3,124.547,2025-04-16 04:24:59.999,72522.54514,481,42.212,24579.16695,0
27625,2025-04-16 04:25:00,582.29,582.34,582.17,582.17,95.435,2025-04-16 04:25:59.999,55570.08616,304,33.16,19309.24817,0
27626,2025-04-16 04:26:00,582.17,582.3,582.01,582.14,193.026,2025-04-16 04:26:59.999,112372.73127,545,27.588,16060.42259,0
27627,2025-04-16 04:27:00,582.14,582.33,582.1,582.29,143.131,2025-04-16 04:27:59.999,83337.2924,392,41.154,23961.09058,0
27628,2025-04-16 04:28:00,582.29,582.4,582.29,582.39,18.387,2025-04-16 04:28:59.999,10707.56074,159,9.998,5822.53263,0
27629,2025-04-16 04:29:00,582.4,582.48,582.3,582.3,65.623,2025-04-16 04:29:59.999,38219.80362,341,16.658,9701.44115,0
27630,2025-04-16 04:30:00,582.31,582.38,582.27,582.37,25.286,2025-04-16 04:30:59.999,14724.66942,305,16.56,9643.45051,0
27631,2025-04-16 04:31:00,582.37,582.37,582.0,582.26,83.877,2025-04-16 04:31:59.999,48834.61788,501,26.454,15399.98231,0
27632,2025-04-16 04:32:00,582.26,582.55,582.25,582.38,183.604,2025-04-16 04:32:59.999,106942.63486,387,71.7,41760.81694,0
27633,2025-04-16 04:33:00,582.39,582.5,582.35,582.5,207.496,2025-04-16 04:33:59.999,120835.89382,267,3.818,2223.66885,0
27634,2025-04-16 04:34:00,582.5,582.57,582.1,582.19,221.867,2025-04-16 04:34:59.999,129178.04678,396,11.901,6931.02422,0
27635,2025-04-16 04:35:00,582.2,582.2,581.66,581.7,130.423,2025-04-16 04:35:59.999,75890.92564,583,56.596,32931.08988,0
27636,2025-04-16 04:36:00,581.71,581.71,581.28,581.37,449.082,2025-04-16 04:36:59.999,261110.21883,845,79.678,46330.09228,0
27637,2025-04-16 04:37:00,581.37,581.38,581.07,581.19,193.629,2025-04-16 04:37:59.999,112554.21837,473,139.971,81364.34032,0
27638,2025-04-16 04:38:00,581.19,581.32,581.13,581.31,201.409,2025-04-16 04:38:59.999,117065.78943,473,87.272,50723.63787,0
27639,2025-04-16 04:39:00,581.32,581.63,581.31,581.62,131.135,2025-04-16 04:39:59.999,76250.75574,280,123.956,72077.38924,0
27640,2025-04-16 04:40:00,581.62,581.69,581.52,581.59,23.844,2025-04-16 04:40:59.999,13867.01985,348,13.291,7729.30827,0
27641,2025-04-16 04:41:00,581.59,581.59,581.35,581.36,24.089,2025-04-16 04:41:59.999,14007.04826,302,2.231,1297.32076,0
27642,2025-04-16 04:42:00,581.35,581.36,581.21,581.21,71.951,2025-04-16 04:42:59.999,41822.03792,319,37.102,21564.61346,0
27643,2025-04-16 04:43:00,581.2,581.21,581.0,581.11,82.395,2025-04-16 04:43:59.999,47877.93987,347,43.011,24992.3686,0
27644,2025-04-16 04:44:00,581.12,581.27,581.11,581.26,22.385,2025-04-16 04:44:59.999,13009.52381,211,13.112,7620.52648,0
27645,2025-04-16 04:45:00,581.26,581.48,581.18,581.19,305.293,2025-04-16 04:45:59.999,177483.50109,534,229.723,133553.8254,0
27646,2025-04-16 04:46:00,581.18,581.49,581.14,581.48,79.051,2025-04-16 04:46:59.999,45951.21394,362,23.418,13613.41075,0
27647,2025-04-16 04:47:00,581.49,581.98,581.48,581.85,215.891,2025-04-16 04:47:59.999,125567.82749,503,189.593,110264.06984,0
27648,2025-04-16 04:48:00,581.86,582.14,581.85,582.11,142.008,2025-04-16 04:48:59.999,82661.40609,364,36.042,20977.6118,0
27649,2025-04-16 04:49:00,582.11,582.23,582.08,582.21,78.167,2025-04-16 04:49:59.999,45506.65752,326,8.617,5016.19069,0
27650,2025-04-16 04:50:00,582.2,582.26,582.2,582.26,21.252,2025-04-16 04:50:59.999,12374.05709,127,9.143,5323.59544,0
27651,2025-04-16 04:51:00,582.25,582.49,582.25,582.36,137.926,2025-04-16 04:51:59.999,80327.24077,345,85.504,49795.77023,0
27652,2025-04-16 04:52:00,582.37,582.43,582.37,582.4,10.226,2025-04-16 04:52:59.999,5955.6344,202,4.332,2522.98621,0
27653,2025-04-16 04:53:00,582.4,582.4,582.29,582.29,19.484,2025-04-16 04:53:59.999,11345.74888,159,11.965,6967.40215,0
27654,2025-04-16 04:54:00,582.3,582.7,582.29,582.62,242.854,2025-04-16 04:54:59.999,141472.55795,504,186.725,108771.89783,0
27655,2025-04-16 04:55:00,582.62,582.7,582.5,582.69,36.355,2025-04-16 04:55:59.999,21179.97312,287,25.793,15026.22901,0
27656,2025-04-16 04:56:00,582.69,582.8,582.69,582.76,52.861,2025-04-16 04:56:59.999,30806.2821,248,5.98,3484.88125,0
27657,2025-04-16 04:57:00,582.76,582.76,582.75,582.76,15.093,2025-04-16 04:57:59.999,8795.50208,66,5.633,3282.68708,0
27658,2025-04-16 04:58:00,582.76,582.9,582.75,582.81,63.234,2025-04-16 04:58:59.999,36855.9083,262,13.178,7680.09499,0
27659,2025-04-16 04:59:00,582.81,583.09,582.81,583.07,370.472,2025-04-16 04:59:59.999,215960.7912,260,330.87,192873.19558,0
27660,2025-04-16 05:00:00,583.07,583.22,582.91,583.19,224.824,2025-04-16 05:00:59.999,131098.78887,668,87.588,51072.01979,0
27661,2025-04-16 05:01:00,583.19,583.19,583.16,583.17,16.483,2025-04-16 05:01:59.999,9612.36146,109,9.83,5732.57678,0
27662,2025-04-16 05:02:00,583.17,583.32,583.06,583.32,147.956,2025-04-16 05:02:59.999,86288.40643,375,25.526,14886.73414,0
27663,2025-04-16 05:03:00,583.33,583.47,583.3,583.3,105.822,2025-04-16 05:03:59.999,61736.20666,364,59.632,34791.82693,0
27664,2025-04-16 05:04:00,583.31,583.31,583.3,583.3,15.451,2025-04-16 05:04:59.999,9012.63687,99,6.857,3999.75667,0
27665,2025-04-16 05:05:00,583.31,583.65,583.31,583.65,83.072,2025-04-16 05:05:59.999,48470.04957,466,40.397,23570.48007,0
27666,2025-04-16 05:06:00,583.65,583.65,583.59,583.6,69.735,2025-04-16 05:06:59.999,40699.22203,159,8.014,4677.17095,0
27667,2025-04-16 05:07:00,583.6,583.75,583.59,583.74,93.061,2025-04-16 05:07:59.999,54317.04918,274,20.136,11752.67935,0
27668,2025-04-16 05:08:00,583.75,583.75,583.5,583.56,196.544,2025-04-16 05:08:59.999,114704.76322,460,55.512,32394.82509,0
27669,2025-04-16 05:09:00,583.57,583.57,583.56,583.57,29.065,2025-04-16 05:09:59.999,16961.4076,82,23.62,13783.9234,0
27670,2025-04-16 05:10:00,583.56,583.79,583.53,583.79,101.308,2025-04-16 05:10:59.999,59133.21139,350,56.122,32755.24446,0
27671,2025-04-16 05:11:00,583.79,583.79,583.67,583.75,27.291,2025-04-16 05:11:59.999,15930.74511,230,18.721,10928.08562,0
27672,2025-04-16 05:12:00,583.75,583.88,583.74,583.85,172.844,2025-04-16 05:12:59.999,100908.78111,288,96.001,56044.81836,0
27673,2025-04-16 05:13:00,583.86,583.86,583.62,583.62,24.663,2025-04-16 05:13:59.999,14397.3348,274,4.304,2512.42695,0
27674,2025-04-16 05:14:00,583.63,583.63,583.6,583.61,12.17,2025-04-16 05:14:59.999,7102.54938,112,7.926,4625.74228,0
27675,2025-04-16 05:15:00,583.61,583.61,583.47,583.5,24.313,2025-04-16 05:15:59.999,14186.81646,251,8.624,5032.08852,0
27676,2025-04-16 05:16:00,583.49,583.8,583.49,583.79,26.883,2025-04-16 05:16:59.999,15687.54968,285,9.854,5751.04542,0
27677,2025-04-16 05:17:00,583.8,583.9,583.7,583.71,26.455,2025-04-16 05:17:59.999,15445.82027,322,15.83,9242.59523,0
27678,2025-04-16 05:18:00,583.7,583.72,583.55,583.55,41.135,2025-04-16 05:18:59.999,24008.79708,280,8.466,4941.50167,0
27679,2025-04-16 05:19:00,583.55,583.55,583.28,583.31,102.614,2025-04-16 05:19:59.999,59860.61243,359,66.92,39035.37482,0
27680,2025-04-16 05:20:00,583.31,583.31,583.0,583.0,152.501,2025-04-16 05:20:59.999,88924.18238,336,16.617,9689.04239,0
27681,2025-04-16 05:21:00,582.99,582.99,582.2,582.59,424.134,2025-04-16 05:21:59.999,247108.31731,1079,256.109,149212.50457,0
27682,2025-04-16 05:22:00,582.58,582.7,582.34,582.35,119.606,2025-04-16 05:22:59.999,69673.52744,710,24.349,14183.8203,0
27683,2025-04-16 05:23:00,582.35,582.39,581.71,581.9,540.43,2025-04-16 05:23:59.999,314566.88255,1018,287.481,167326.32737,0
27684,2025-04-16 05:24:00,581.89,581.92,580.34,581.18,1480.529,2025-04-16 05:24:59.999,860402.37009,3930,687.891,399743.37935,0
27685,2025-04-16 05:25:00,581.18,581.33,580.9,581.16,165.094,2025-04-16 05:25:59.999,95942.58838,942,71.367,41473.06483,0
27686,2025-04-16 05:26:00,581.16,581.48,581.1,581.14,146.02,2025-04-16 05:26:59.999,84876.1106,960,61.537,35767.98458,0
27687,2025-04-16 05:27:00,581.15,581.34,581.01,581.06,61.498,2025-04-16 05:27:59.999,35741.88819,720,46.412,26974.49498,0
27688,2025-04-16 05:28:00,581.06,581.18,580.91,580.99,92.911,2025-04-16 05:28:59.999,53987.39833,538,8.72,5066.76814,0
27689,2025-04-16 05:29:00,580.99,581.4,580.99,581.39,25.937,2025-04-16 05:29:59.999,15074.2994,207,21.868,12709.35706,0
27690,2025-04-16 05:30:00,581.39,581.39,580.96,580.96,60.739,2025-04-16 05:30:59.999,35301.48301,734,26.513,15409.97375,0
27691,2025-04-16 05:31:00,580.96,581.09,580.66,580.67,442.725,2025-04-16 05:31:59.999,257152.57576,873,387.732,225210.53859,0
27692,2025-04-16 05:32:00,580.67,580.67,580.15,580.29,114.7,2025-04-16 05:32:59.999,66565.19845,1035,31.262,18141.33982,0
27693,2025-04-16 05:33:00,580.3,580.35,579.93,580.2,150.084,2025-04-16 05:33:59.999,87058.50044,840,19.656,11402.39651,0
27694,2025-04-16 05:34:00,580.2,580.69,580.2,580.68,52.104,2025-04-16 05:34:59.999,30244.86308,398,39.859,23136.86837,0
27695,2025-04-16 05:35:00,580.69,581.24,580.68,581.24,260.695,2025-04-16 05:35:59.999,151439.45848,536,241.398,140229.39532,0
27696,2025-04-16 05:36:00,581.25,581.74,581.1,581.74,74.379,2025-04-16 05:36:59.999,43237.57653,666,41.955,24390.22891,0
27697,2025-04-16 05:37:00,581.73,581.85,581.62,581.74,123.881,2025-04-16 05:37:59.999,72064.12043,550,52.239,30387.44798,0
27698,2025-04-16 05:38:00,581.74,581.94,581.74,581.94,101.684,2025-04-16 05:38:59.999,59167.63282,409,22.855,13298.11858,0
27699,2025-04-16 05:39:00,581.94,581.94,581.74,581.78,373.891,2025-04-16 05:39:59.999,217544.9673,693,139.981,81450.97203,0
27700,2025-04-16 05:40:00,581.77,581.78,581.61,581.65,170.899,2025-04-16 05:40:59.999,99413.82117,579,129.164,75135.17812,0
27701,2025-04-16 05:41:00,581.65,581.66,581.5,581.52,69.675,2025-04-16 05:41:59.999,40522.33036,388,26.209,15241.89458,0
27702,2025-04-16 05:42:00,581.53,581.77,581.52,581.77,62.745,2025-04-16 05:42:59.999,36492.58043,281,37.633,21887.52635,0
27703,2025-04-16 05:43:00,581.77,581.8,581.73,581.74,70.209,2025-04-16 05:43:59.999,40844.4672,276,15.493,9013.16127,0
27704,2025-04-16 05:44:00,581.74,581.74,581.25,581.37,326.699,2025-04-16 05:44:59.999,189954.1038,449,61.285,35628.12033,0
27705,2025-04-16 05:45:00,581.37,581.48,581.32,581.48,82.984,2025-04-16 05:45:59.999,48243.84116,366,57.433,33388.80861,0
27706,2025-04-16 05:46:00,581.48,581.48,581.2,581.29,81.707,2025-04-16 05:46:59.999,47493.31203,386,35.019,20356.30338,0
27707,2025-04-16 05:47:00,581.28,581.29,581.08,581.08,36.476,2025-04-16 05:47:59.999,21199.7727,229,4.064,2361.98964,0
27708,2025-04-16 05:48:00,581.09,581.09,580.96,581.03,41.146,2025-04-16 05:48:59.999,23906.2754,277,10.531,6118.33424,0
27709,2025-04-16 05:49:00,581.03,581.03,580.77,580.78,93.539,2025-04-16 05:49:59.999,54333.35046,395,43.162,25069.43252,0
27710,2025-04-16 05:50:00,580.78,580.9,580.77,580.8,64.684,2025-04-16 05:50:59.999,37569.29985,290,31.675,18397.35176,0
27711,2025-04-16 05:51:00,580.8,581.0,580.71,580.94,66.763,2025-04-16 05:51:59.999,38779.15231,445,49.078,28505.18103,0
27712,2025-04-16 05:52:00,580.94,580.94,580.8,580.9,60.768,2025-04-16 05:52:59.999,35299.13227,283,46.107,26782.55575,0
27713,2025-04-16 05:53:00,580.9,581.17,580.9,581.17,59.705,2025-04-16 05:53:59.999,34692.06185,338,26.177,15208.87048,0
27714,2025-04-16 05:54:00,581.16,581.2,581.1,581.2,15.733,2025-04-16 05:54:59.999,9143.26993,200,9.469,5502.9195,0
27715,2025-04-16 05:55:00,581.2,581.2,581.03,581.04,32.572,2025-04-16 05:55:59.999,18929.92632,206,18.879,10972.1791,0
27716,2025-04-16 05:56:00,581.04,581.12,580.92,580.92,89.826,2025-04-16 05:56:59.999,52190.6414,486,58.993,34275.87198,0
27717,2025-04-16 05:57:00,580.93,581.1,580.92,580.98,103.249,2025-04-16 05:57:59.999,59992.84473,360,12.551,7291.78945,0
27718,2025-04-16 05:58:00,580.98,581.07,580.97,581.07,34.437,2025-04-16 05:58:59.999,20007.45025,237,24.205,14062.72692,0
27719,2025-04-16 05:59:00,581.07,581.07,580.83,580.84,62.681,2025-04-16 05:59:59.999,36413.93001,342,16.013,9301.97336,0
27720,2025-04-16 06:00:00,580.84,581.2,580.74,580.77,469.91,2025-04-16 06:00:59.999,273033.96897,880,38.087,22128.27862,0
27721,2025-04-16 06:01:00,580.76,580.83,580.42,580.42,150.549,2025-04-16 06:01:59.999,87427.88638,692,81.293,47211.86949,0
27722,2025-04-16 06:02:00,580.43,580.49,579.94,579.95,96.742,2025-04-16 06:02:59.999,56137.19821,703,22.809,13231.79173,0
27723,2025-04-16 06:03:00,579.95,580.0,579.79,579.84,530.539,2025-04-16 06:03:59.999,307667.96232,684,114.531,66418.58929,0
27724,2025-04-16 06:04:00,579.84,579.87,579.68,579.85,456.567,2025-04-16 06:04:59.999,264715.44696,776,119.863,69494.9491,0
27725,2025-04-16 06:05:00,579.86,579.97,579.85,579.96,73.248,2025-04-16 06:05:59.999,42477.55415,313,56.861,32974.00562,0
27726,2025-04-16 06:06:00,579.95,580.39,579.95,580.39,90.807,2025-04-16 06:06:59.999,52682.80248,462,64.907,37654.24546,0
27727,2025-04-16 06:07:00,580.39,580.39,580.1,580.1,59.088,2025-04-16 06:07:59.999,34286.91204,390,12.784,7417.42198,0
27728,2025-04-16 06:08:00,580.11,580.11,580.01,580.01,40.136,2025-04-16 06:08:59.999,23280.22512,237,27.876,16168.93635,0
27729,2025-04-16 06:09:00,580.01,580.01,579.67,579.9,75.644,2025-04-16 06:09:59.999,43857.18905,509,48.017,27839.18313,0
27730,2025-04-16 06:10:00,579.89,579.96,579.89,579.95,42.923,2025-04-16 06:10:59.999,24890.93925,189,22.104,12818.18654,0
27731,2025-04-16 06:11:00,579.95,580.3,579.95,580.3,124.526,2025-04-16 06:11:59.999,72237.06325,359,106.789,61945.17527,0
27732,2025-04-16 06:12:00,580.29,580.68,580.29,580.59,88.907,2025-04-16 06:12:59.999,51615.39148,416,65.138,37815.98207,0
27733,2025-04-16 06:13:00,580.59,580.72,580.58,580.72,55.681,2025-04-16 06:13:59.999,32327.868,228,34.862,20240.75516,0
27734,2025-04-16 06:14:00,580.72,581.06,580.72,581.05,45.707,2025-04-16 06:14:59.999,26552.33387,370,35.115,20399.31659,0
27735,2025-04-16 06:15:00,581.04,581.07,580.97,581.03,85.854,2025-04-16 06:15:59.999,49883.02956,338,34.246,19897.5538,0
27736,2025-04-16 06:16:00,581.02,581.2,581.02,581.2,61.442,2025-04-16 06:16:59.999,35708.06083,225,55.159,32056.82577,0
27737,2025-04-16 06:17:00,581.2,581.2,581.19,581.2,43.637,2025-04-16 06:17:59.999,25361.66659,118,27.856,16189.9072,0
27738,2025-04-16 06:18:00,581.19,581.2,581.19,581.19,29.348,2025-04-16 06:18:59.999,17056.97528,116,21.116,12272.6192,0
27739,2025-04-16 06:19:00,581.19,581.19,581.18,581.19,81.233,2025-04-16 06:19:59.999,47211.73429,165,37.572,21836.47068,0
27740,2025-04-16 06:20:00,581.19,581.29,581.15,581.29,71.674,2025-04-16 06:20:59.999,41656.30366,265,50.052,29089.86885,0
27741,2025-04-16 06:21:00,581.29,581.3,581.23,581.23,44.587,2025-04-16 06:21:59.999,25917.25572,209,23.797,13832.66094,0
27742,2025-04-16 06:22:00,581.23,581.49,581.23,581.49,50.279,2025-04-16 06:22:59.999,29227.08267,288,36.123,20998.46785,0
27743,2025-04-16 06:23:00,581.49,581.66,581.45,581.65,104.421,2025-04-16 06:23:59.999,60725.20095,318,57.455,33409.29644,0
27744,2025-04-16 06:24:00,581.65,581.68,581.65,581.67,17.514,2025-04-16 06:24:59.999,10187.21468,130,9.373,5451.97545,0
27745,2025-04-16 06:25:00,581.68,581.68,581.54,581.55,27.646,2025-04-16 06:25:59.999,16078.52113,196,10.101,5874.41088,0
27746,2025-04-16 06:26:00,581.55,581.55,581.39,581.4,33.46,2025-04-16 06:26:59.999,19454.4358,153,10.157,5905.74776,0
27747,2025-04-16 06:27:00,581.4,581.4,581.17,581.17,39.643,2025-04-16 06:27:59.999,23044.43023,334,6.754,3926.5307,0
27748,2025-04-16 06:28:00,581.17,581.17,581.0,581.01,27.458,2025-04-16 06:28:59.999,15955.11936,222,5.907,3432.3786,0
27749,2025-04-16 06:29:00,581.0,581.0,580.86,580.89,65.005,2025-04-16 06:29:59.999,37763.83225,234,23.44,13617.39354,0
27750,2025-04-16 06:30:00,580.89,580.92,580.85,580.91,80.085,2025-04-16 06:30:59.999,46519.49395,395,55.144,32031.77712,0
27751,2025-04-16 06:31:00,580.91,580.97,580.82,580.97,78.364,2025-04-16 06:31:59.999,45519.67989,276,49.74,28892.35219,0
27752,2025-04-16 06:32:00,580.98,581.14,580.97,581.03,26.557,2025-04-16 06:32:59.999,15431.36407,295,13.896,8074.06246,0
27753,2025-04-16 06:33:00,581.02,581.13,580.62,580.77,373.023,2025-04-16 06:33:59.999,216661.68622,574,45.766,26590.89082,0
27754,2025-04-16 06:34:00,580.78,580.84,580.77,580.8,35.966,2025-04-16 06:34:59.999,20889.40022,209,19.543,11350.59043,0
27755,2025-04-16 06:35:00,580.8,580.8,580.6,580.61,31.025,2025-04-16 06:35:59.999,18017.04067,233,6.356,3691.14895,0
27756,2025-04-16 06:36:00,580.61,580.71,580.6,580.7,23.543,2025-04-16 06:36:59.999,13671.19549,182,13.64,7920.54373,0
27757,2025-04-16 06:37:00,580.71,580.71,580.43,580.45,32.216,2025-04-16 06:37:59.999,18705.32278,280,6.754,3921.60301,0
27758,2025-04-16 06:38:00,580.45,580.69,580.32,580.44,124.575,2025-04-16 06:38:59.999,72311.65546,508,75.393,43760.3999,0
27759,2025-04-16 06:39:00,580.45,580.45,580.44,580.45,32.024,2025-04-16 06:39:59.999,18588.27341,128,26.285,15257.12825,0
27760,2025-04-16 06:40:00,580.44,580.56,580.44,580.56,21.974,2025-04-16 06:40:59.999,12755.39197,229,16.698,9692.85231,0
27761,2025-04-16 06:41:00,580.55,580.6,580.5,580.51,55.773,2025-04-16 06:41:59.999,32379.61831,321,9.831,5707.37816,0
27762,2025-04-16 06:42:00,580.51,580.6,580.49,580.6,30.596,2025-04-16 06:42:59.999,17761.81864,262,12.354,7172.0015,0
27763,2025-04-16 06:43:00,580.6,580.65,580.6,580.6,17.651,2025-04-16 06:43:59.999,10248.85609,156,7.182,4170.22129,0
27764,2025-04-16 06:44:00,580.59,580.59,580.54,580.54,42.6,2025-04-16 06:44:59.999,24731.66618,197,22.186,12880.3007,0
27765,2025-04-16 06:45:00,580.55,580.79,580.45,580.69,187.717,2025-04-16 06:45:59.999,108991.7081,508,142.235,82583.57351,0
27766,2025-04-16 06:46:00,580.68,580.72,580.68,580.72,74.509,2025-04-16 06:46:59.999,43267.08813,209,67.965,39467.04927,0
27767,2025-04-16 06:47:00,580.72,580.83,580.71,580.82,63.272,2025-04-16 06:47:59.999,36745.02812,245,46.169,26812.49707,0
27768,2025-04-16 06:48:00,580.82,581.12,580.82,581.12,60.756,2025-04-16 06:48:59.999,35296.76376,271,38.128,22151.34939,0
27769,2025-04-16 06:49:00,581.11,581.2,581.11,581.19,16.336,2025-04-16 06:49:59.999,9494.09318,154,10.972,6376.72886,0
27770,2025-04-16 06:50:00,581.19,581.25,580.58,580.61,1133.209,2025-04-16 06:50:59.999,658151.4543,1115,333.067,193396.04895,0
27771,2025-04-16 06:51:00,580.61,580.61,580.37,580.6,133.83,2025-04-16 06:51:59.999,77687.28214,475,70.555,40955.80741,0
27772,2025-04-16 06:52:00,580.6,580.65,580.4,580.46,59.703,2025-04-16 06:52:59.999,34659.78308,312,33.626,19520.60077,0
27773,2025-04-16 06:53:00,580.46,580.48,580.45,580.48,34.198,2025-04-16 06:53:59.999,19850.65883,151,28.791,16712.16009,0
27774,2025-04-16 06:54:00,580.48,580.49,580.48,580.49,24.292,2025-04-16 06:54:59.999,14101.18145,103,16.129,9362.72321,0
27775,2025-04-16 06:55:00,580.48,580.49,580.48,580.48,25.972,2025-04-16 06:55:59.999,15076.41786,104,19.13,11104.7737,0
27776,2025-04-16 06:56:00,580.49,580.54,580.27,580.4,371.563,2025-04-16 06:56:59.999,215663.08107,514,111.815,64906.02884,0
27777,2025-04-16 06:57:00,580.41,580.41,580.23,580.24,166.269,2025-04-16 06:57:59.999,96486.08555,367,116.242,67455.9584,0
27778,2025-04-16 06:58:00,580.23,580.25,580.23,580.24,27.054,2025-04-16 06:58:59.999,15697.83455,121,11.013,6390.24172,0
27779,2025-04-16 06:59:00,580.25,580.25,580.23,580.23,28.091,2025-04-16 06:59:59.999,16299.37964,106,10.086,5852.30192,0
27780,2025-04-16 07:00:00,580.24,580.86,580.23,580.83,658.878,2025-04-16 07:00:59.999,382436.22837,1083,618.674,359101.36286,0
27781,2025-04-16 07:01:00,580.84,580.9,580.66,580.79,92.869,2025-04-16 07:01:59.999,53938.53985,320,36.271,21064.79722,0
27782,2025-04-16 07:02:00,580.79,580.79,580.24,580.29,77.794,2025-04-16 07:02:59.999,45151.62495,330,55.605,32269.81031,0
27783,2025-04-16 07:03:00,580.29,580.29,580.12,580.13,81.698,2025-04-16 07:03:59.999,47398.76387,190,39.796,23086.92561,0
27784,2025-04-16 07:04:00,580.13,580.13,580.04,580.05,66.536,2025-04-16 07:04:59.999,38597.51203,242,24.78,14374.93329,0
27785,2025-04-16 07:05:00,580.05,580.11,579.97,580.03,38.133,2025-04-16 07:05:59.999,22117.11733,324,12.768,7405.48876,0
27786,2025-04-16 07:06:00,580.02,580.03,579.76,579.77,70.351,2025-04-16 07:06:59.999,40796.3433,307,21.958,12734.40694,0
27787,2025-04-16 07:07:00,579.77,579.85,579.76,579.79,40.163,2025-04-16 07:07:59.999,23286.66354,238,13.417,7778.88687,0
27788,2025-04-16 07:08:00,579.78,579.79,579.45,579.45,59.429,2025-04-16 07:08:59.999,34446.43439,407,12.314,7137.96626,0
27789,2025-04-16 07:09:00,579.45,579.56,579.45,579.55,17.628,2025-04-16 07:09:59.999,10215.84997,166,5.435,3149.63627,0
27790,2025-04-16 07:10:00,579.56,579.56,579.54,579.54,20.081,2025-04-16 07:10:59.999,11637.91876,119,3.351,1942.08463,0
27791,2025-04-16 07:11:00,579.54,579.66,579.52,579.64,66.642,2025-04-16 07:11:59.999,38625.93902,279,42.22,24470.1025,0
27792,2025-04-16 07:12:00,579.64,579.9,579.64,579.89,34.802,2025-04-16 07:12:59.999,20178.14355,212,21.691,12576.30606,0
27793,2025-04-16 07:13:00,579.89,579.9,579.22,579.23,69.911,2025-04-16 07:13:59.999,40524.58907,552,2.051,1188.92073,0
27794,2025-04-16 07:14:00,579.22,579.4,579.22,579.33,54.384,2025-04-16 07:14:59.999,31506.23144,251,18.585,10765.83467,0
27795,2025-04-16 07:15:00,579.33,579.33,579.01,579.02,68.13,2025-04-16 07:15:59.999,39457.84897,350,2.878,1666.64234,0
27796,2025-04-16 07:16:00,579.02,579.02,579.0,579.0,25.934,2025-04-16 07:16:59.999,15015.90862,126,3.025,1751.51395,0
27797,2025-04-16 07:17:00,579.01,579.01,578.76,578.9,72.547,2025-04-16 07:17:59.999,41997.06744,372,33.551,19421.16979,0
27798,2025-04-16 07:18:00,578.9,578.9,578.82,578.88,47.087,2025-04-16 07:18:59.999,27257.4381,170,29.582,17124.00995,0
27799,2025-04-16 07:19:00,578.89,578.89,578.8,578.87,63.356,2025-04-16 07:19:59.999,36673.53111,197,50.782,29394.86775,0
27800,2025-04-16 07:20:00,578.87,578.89,578.64,578.64,40.558,2025-04-16 07:20:59.999,23474.71624,285,6.437,3725.78365,0
27801,2025-04-16 07:21:00,578.64,578.97,578.6,578.83,45.316,2025-04-16 07:21:59.999,26230.89707,361,13.598,7870.11213,0
27802,2025-04-16 07:22:00,578.83,578.94,578.83,578.93,28.526,2025-04-16 07:22:59.999,16513.50296,173,22.233,12870.57319,0
27803,2025-04-16 07:23:00,578.94,578.94,578.93,578.93,39.788,2025-04-16 07:23:59.999,23034.6706,109,20.376,11796.48144,0
27804,2025-04-16 07:24:00,578.93,578.94,578.46,578.46,76.424,2025-04-16 07:24:59.999,44228.44639,430,5.293,3063.11696,0
27805,2025-04-16 07:25:00,578.47,578.47,578.35,578.35,46.68,2025-04-16 07:25:59.999,26998.15316,223,11.177,6464.4168,0
27806,2025-04-16 07:26:00,578.35,578.5,578.24,578.24,51.188,2025-04-16 07:26:59.999,29607.03267,343,22.996,13300.60894,0
27807,2025-04-16 07:27:00,578.24,578.49,578.14,578.48,38.525,2025-04-16 07:27:59.999,22278.84651,650,25.015,14466.49586,0
27808,2025-04-16 07:28:00,578.48,578.8,578.48,578.79,31.197,2025-04-16 07:28:59.999,18050.17957,290,20.328,11761.25166,0
27809,2025-04-16 07:29:00,578.79,578.84,578.7,578.7,29.581,2025-04-16 07:29:59.999,17121.97989,197,9.713,5622.23674,0
27810,2025-04-16 07:30:00,578.7,578.95,578.61,578.95,41.737,2025-04-16 07:30:59.999,24157.47408,362,27.197,15742.46311,0
27811,2025-04-16 07:31:00,578.94,579.28,578.91,579.27,80.776,2025-04-16 07:31:59.999,46768.86644,288,72.291,41855.49241,0
27812,2025-04-16 07:32:00,579.28,579.46,579.14,579.14,118.8,2025-04-16 07:32:59.999,68825.04847,523,50.803,29432.06839,0
27813,2025-04-16 07:33:00,579.13,579.14,578.89,578.9,32.718,2025-04-16 07:33:59.999,18943.26895,254,11.233,6503.39855,0
27814,2025-04-16 07:34:00,578.89,578.96,578.89,578.9,31.272,2025-04-16 07:34:59.999,18103.40424,121,15.639,9053.43434,0
27815,2025-04-16 07:35:00,578.89,578.9,578.23,578.23,39.218,2025-04-16 07:35:59.999,22688.78939,446,6.28,3632.76133,0
27816,2025-04-16 07:36:00,578.22,578.22,577.87,578.1,136.45,2025-04-16 07:36:59.999,78873.02128,544,21.712,12548.97626,0
27817,2025-04-16 07:37:00,578.1,578.19,578.09,578.19,16.9,2025-04-16 07:37:59.999,9770.91234,138,10.229,5914.07451,0
27818,2025-04-16 07:38:00,578.18,578.34,578.1,578.19,45.551,2025-04-16 07:38:59.999,26338.58997,379,25.449,14714.97582,0
27819,2025-04-16 07:39:00,578.2,578.26,577.69,577.69,68.936,2025-04-16 07:39:59.999,39846.18686,695,11.283,6521.17634,0
27820,2025-04-16 07:40:00,577.7,577.9,577.7,577.8,42.96,2025-04-16 07:40:59.999,24823.16229,535,29.355,16961.49704,0
27821,2025-04-16 07:41:00,577.8,578.17,577.8,578.17,43.867,2025-04-16 07:41:59.999,25355.55385,344,31.292,18087.37892,0
27822,2025-04-16 07:42:00,578.16,578.17,578.05,578.16,40.359,2025-04-16 07:42:59.999,23332.64291,294,16.845,9738.08473,0
27823,2025-04-16 07:43:00,578.17,578.73,578.16,578.73,150.124,2025-04-16 07:43:59.999,86844.116,608,137.802,79715.82216,0
27824,2025-04-16 07:44:00,578.73,578.8,578.73,578.74,48.407,2025-04-16 07:44:59.999,28016.4621,209,19.74,11425.01894,0
27825,2025-04-16 07:45:00,578.74,578.8,578.56,578.56,23.265,2025-04-16 07:45:59.999,13463.26615,276,10.454,6049.88237,0
27826,2025-04-16 07:46:00,578.56,578.56,578.3,578.37,62.226,2025-04-16 07:46:59.999,35991.89342,589,34.476,19940.24798,0
27827,2025-04-16 07:47:00,578.36,578.42,578.15,578.16,30.776,2025-04-16 07:47:59.999,17796.80553,366,10.252,5928.14907,0
27828,2025-04-16 07:48:00,578.15,578.16,577.9,577.9,45.043,2025-04-16 07:48:59.999,26035.48905,301,9.91,5728.03095,0
27829,2025-04-16 07:49:00,577.9,578.12,577.85,578.12,77.103,2025-04-16 07:49:59.999,44561.24979,391,43.736,25276.31637,0
27830,2025-04-16 07:50:00,578.12,578.29,578.04,578.29,31.407,2025-04-16 07:50:59.999,18157.79897,279,22.698,13122.79056,0
27831,2025-04-16 07:51:00,578.3,578.6,578.3,578.31,573.364,2025-04-16 07:51:59.999,331686.00975,636,222.579,128760.93334,0
27832,2025-04-16 07:52:00,578.3,578.6,578.2,578.22,490.577,2025-04-16 07:52:59.999,283736.80122,658,289.438,167397.5926,0
27833,2025-04-16 07:53:00,578.22,578.37,578.2,578.21,29.276,2025-04-16 07:53:59.999,16929.54127,226,19.067,11025.50027,0
27834,2025-04-16 07:54:00,578.21,578.37,578.21,578.21,25.58,2025-04-16 07:54:59.999,14793.11985,227,13.739,7944.92143,0
27835,2025-04-16 07:55:00,578.22,578.26,578.21,578.22,41.738,2025-04-16 07:55:59.999,24133.74373,110,15.768,9117.48054,0
27836,2025-04-16 07:56:00,578.22,578.4,578.1,578.1,219.692,2025-04-16 07:56:59.999,127041.86168,416,158.588,91708.6392,0
27837,2025-04-16 07:57:00,578.11,578.16,577.84,577.84,254.947,2025-04-16 07:57:59.999,147366.36611,509,183.947,106329.609,0
27838,2025-04-16 07:58:00,577.85,578.0,577.84,578.0,86.356,2025-04-16 07:58:59.999,49905.28666,365,36.184,20910.57259,0
27839,2025-04-16 07:59:00,578.0,578.25,578.0,578.25,96.532,2025-04-16 07:59:59.999,55809.72507,331,42.867,24782.70462,0
27840,2025-04-16 08:00:00,578.24,578.28,578.02,578.14,346.888,2025-04-16 08:00:59.999,200548.54269,475,51.638,29852.02719,0
27841,2025-04-16 08:01:00,578.15,578.3,577.92,577.92,570.718,2025-04-16 08:01:59.999,329974.10726,777,59.516,34411.77831,0
27842,2025-04-16 08:02:00,577.92,577.97,577.2,577.29,292.401,2025-04-16 08:02:59.999,168921.17566,1122,104.748,60512.19875,0
27843,2025-04-16 08:03:00,577.3,577.69,577.3,577.68,457.579,2025-04-16 08:03:59.999,264290.84012,820,374.746,216450.80226,0
27844,2025-04-16 08:04:00,577.68,577.8,577.56,577.66,476.512,2025-04-16 08:04:59.999,275278.88537,615,68.149,39367.89718,0
27845,2025-04-16 08:05:00,577.66,578.01,577.59,578.01,90.178,2025-04-16 08:05:59.999,52101.13125,556,65.57,37882.53093,0
27846,2025-04-16 08:06:00,578.02,578.4,578.01,578.33,78.052,2025-04-16 08:06:59.999,45128.09541,583,44.537,25750.47716,0
27847,2025-04-16 08:07:00,578.34,578.41,578.3,578.36,71.141,2025-04-16 08:07:59.999,41145.4758,360,43.815,25340.68242,0
27848,2025-04-16 08:08:00,578.36,578.38,577.36,577.41,196.017,2025-04-16 08:08:59.999,113294.87584,580,9.948,5746.32316,0
27849,2025-04-16 08:09:00,577.41,577.44,577.06,577.27,219.128,2025-04-16 08:09:59.999,126476.67189,743,50.38,29075.96899,0
27850,2025-04-16 08:10:00,577.27,577.27,577.13,577.14,55.9,2025-04-16 08:10:59.999,32265.60847,452,22.802,13161.03142,0
27851,2025-04-16 08:11:00,577.14,577.3,577.13,577.27,36.933,2025-04-16 08:11:59.999,21319.114,452,21.943,12666.00801,0
27852,2025-04-16 08:12:00,577.28,577.3,577.11,577.2,31.689,2025-04-16 08:12:59.999,18291.24518,521,12.667,7311.72233,0
27853,2025-04-16 08:13:00,577.19,577.19,576.72,577.01,502.725,2025-04-16 08:13:59.999,290028.75531,1631,362.455,209100.43036,0
27854,2025-04-16 08:14:00,577.01,577.37,577.01,577.24,89.226,2025-04-16 08:14:59.999,51503.7263,798,40.158,23180.26423,0
27855,2025-04-16 08:15:00,577.24,577.3,577.05,577.06,83.788,2025-04-16 08:15:59.999,48360.33582,923,53.266,30743.91162,0
27856,2025-04-16 08:16:00,577.06,577.73,577.05,577.63,42.998,2025-04-16 08:16:59.999,24831.81076,750,27.305,15767.44104,0
27857,2025-04-16 08:17:00,577.62,577.63,576.9,577.15,135.255,2025-04-16 08:17:59.999,78068.47251,1187,53.109,30651.10854,0
27858,2025-04-16 08:18:00,577.14,577.36,577.08,577.19,69.159,2025-04-16 08:18:59.999,39921.90267,600,20.397,11773.82891,0
27859,2025-04-16 08:19:00,577.19,577.6,576.91,577.6,57.593,2025-04-16 08:19:59.999,33240.67077,937,46.983,27117.92715,0
27860,2025-04-16 08:20:00,577.6,577.9,577.5,577.89,48.971,2025-04-16 08:20:59.999,28291.23343,671,25.96,14996.09225,0
27861,2025-04-16 08:21:00,577.89,578.07,577.88,578.03,90.095,2025-04-16 08:21:59.999,52068.0557,371,39.336,22733.06172,0
27862,2025-04-16 08:22:00,578.03,578.2,577.53,577.66,865.373,2025-04-16 08:22:59.999,500049.93595,768,48.399,27969.74012,0
27863,2025-04-16 08:23:00,577.65,577.78,577.54,577.54,64.849,2025-04-16 08:23:59.999,37463.13537,451,37.825,21851.78805,0
27864,2025-04-16 08:24:00,577.55,577.77,577.55,577.7,188.113,2025-04-16 08:24:59.999,108664.61068,493,172.777,99805.37047,0
27865,2025-04-16 08:25:00,577.7,577.9,577.7,577.9,86.52,2025-04-16 08:25:59.999,49997.0632,511,37.062,21416.13236,0
27866,2025-04-16 08:26:00,577.9,578.23,577.9,578.05,69.849,2025-04-16 08:26:59.999,40376.28065,579,45.757,26449.42415,0
27867,2025-04-16 08:27:00,578.06,579.21,578.06,579.21,146.83,2025-04-16 08:27:59.999,84970.47097,1541,108.394,62725.52006,0
27868,2025-04-16 08:28:00,579.2,579.9,579.12,579.85,153.088,2025-04-16 08:28:59.999,88716.74381,1465,111.997,64902.77664,0
27869,2025-04-16 08:29:00,579.85,580.23,579.31,579.33,537.695,2025-04-16 08:29:59.999,311798.55755,845,206.555,119814.11677,0
27870,2025-04-16 08:30:00,579.33,580.09,579.32,579.96,188.403,2025-04-16 08:30:59.999,109248.69626,1002,116.42,67511.41869,0
27871,2025-04-16 08:31:00,579.96,580.18,579.85,580.18,67.474,2025-04-16 08:31:59.999,39135.73067,437,31.196,18094.29511,0
27872,2025-04-16 08:32:00,580.18,580.5,579.95,580.49,101.438,2025-04-16 08:32:59.999,58868.19494,605,60.717,35233.53154,0
27873,2025-04-16 08:33:00,580.48,580.9,580.34,580.89,152.074,2025-04-16 08:33:59.999,88294.55258,595,79.626,46233.26217,0
27874,2025-04-16 08:34:00,580.89,580.9,580.49,580.55,130.36,2025-04-16 08:34:59.999,75702.26438,421,43.226,25103.71169,0
27875,2025-04-16 08:35:00,580.56,580.65,580.06,580.07,155.496,2025-04-16 08:35:59.999,90248.16801,710,36.009,20899.91442,0
27876,2025-04-16 08:36:00,580.06,580.18,579.82,579.83,93.447,2025-04-16 08:36:59.999,54207.10239,414,35.55,20621.52132,0
27877,2025-04-16 08:37:00,579.83,580.19,579.81,580.1,65.527,2025-04-16 08:37:59.999,38006.61742,606,48.896,28360.59645,0
27878,2025-04-16 08:38:00,580.09,580.5,580.01,580.4,117.548,2025-04-16 08:38:59.999,68208.63339,505,77.6,45031.7032,0
27879,2025-04-16 08:39:00,580.41,580.42,580.2,580.2,117.289,2025-04-16 08:39:59.999,68061.63571,502,44.916,26064.86042,0
27880,2025-04-16 08:40:00,580.2,580.23,580.0,580.13,153.854,2025-04-16 08:40:59.999,89248.4379,768,91.453,53049.95072,0
27881,2025-04-16 08:41:00,580.14,580.88,580.13,580.88,165.028,2025-04-16 08:41:59.999,95819.91257,858,104.007,60390.04947,0
27882,2025-04-16 08:42:00,580.88,581.15,580.87,581.04,124.236,2025-04-16 08:42:59.999,72187.24247,948,60.079,34905.3149,0
27883,2025-04-16 08:43:00,581.05,581.05,580.81,580.81,122.306,2025-04-16 08:43:59.999,71051.51941,619,54.788,31829.18046,0
27884,2025-04-16 08:44:00,580.8,580.8,580.52,580.57,134.959,2025-04-16 08:44:59.999,78358.95343,772,62.857,36495.18331,0
27885,2025-04-16 08:45:00,580.57,580.85,580.52,580.74,114.501,2025-04-16 08:45:59.999,66487.10773,834,73.025,42402.63635,0
27886,2025-04-16 08:46:00,580.75,580.77,580.45,580.76,63.473,2025-04-16 08:46:59.999,36850.16528,543,35.805,20788.88647,0
27887,2025-04-16 08:47:00,580.77,580.87,580.5,580.54,97.583,2025-04-16 08:47:59.999,56660.92178,675,50.059,29063.58905,0
27888,2025-04-16 08:48:00,580.53,580.58,580.32,580.47,53.998,2025-04-16 08:48:59.999,31341.60293,468,26.471,15363.87081,0
27889,2025-04-16 08:49:00,580.48,580.75,580.41,580.5,98.677,2025-04-16 08:49:59.999,57288.28369,474,34.154,19827.90789,0
27890,2025-04-16 08:50:00,580.5,580.77,580.47,580.51,71.822,2025-04-16 08:50:59.999,41698.61941,489,47.593,27632.40609,0
27891,2025-04-16 08:51:00,580.5,580.5,580.29,580.35,107.947,2025-04-16 08:51:59.999,62650.3669,577,70.546,40943.05222,0
27892,2025-04-16 08:52:00,580.35,580.36,580.01,580.15,70.756,2025-04-16 08:52:59.999,41051.58262,279,19.452,11285.05551,0
27893,2025-04-16 08:53:00,580.15,580.2,580.11,580.13,37.384,2025-04-16 08:53:59.999,21687.58763,169,20.916,12133.98595,0
27894,2025-04-16 08:54:00,580.12,580.12,579.97,579.98,44.485,2025-04-16 08:54:59.999,25803.48744,172,5.044,2925.83317,0
27895,2025-04-16 08:55:00,579.98,579.98,579.76,579.83,71.017,2025-04-16 08:55:59.999,41179.8097,339,14.621,8477.75854,0
27896,2025-04-16 08:56:00,579.83,579.87,579.47,579.56,101.114,2025-04-16 08:56:59.999,58608.23737,501,40.215,23309.00465,0
27897,2025-04-16 08:57:00,579.56,579.69,579.49,579.5,50.954,2025-04-16 08:57:59.999,29532.85829,376,12.128,7029.6041,0
27898,2025-04-16 08:58:00,579.5,579.73,579.49,579.72,80.804,2025-04-16 08:58:59.999,46834.33,425,55.6,32224.95198,0
27899,2025-04-16 08:59:00,579.72,579.8,579.57,579.8,174.983,2025-04-16 08:59:59.999,101436.5972,414,127.33,73814.05972,0
27900,2025-04-16 09:00:00,579.79,579.96,579.62,579.62,95.532,2025-04-16 09:00:59.999,55393.03801,719,57.834,33534.89942,0
27901,2025-04-16 09:01:00,579.62,579.79,579.51,579.74,111.967,2025-04-16 09:01:59.999,64905.71696,805,68.251,39562.87988,0
27902,2025-04-16 09:02:00,579.75,580.19,579.74,580.17,82.459,2025-04-16 09:02:59.999,47830.52291,542,61.313,35565.72905,0
27903,2025-04-16 09:03:00,580.17,580.26,580.0,580.07,118.24,2025-04-16 09:03:59.999,68587.28294,558,37.051,21493.20658,0
27904,2025-04-16 09:04:00,580.08,580.08,579.88,579.88,95.027,2025-04-16 09:04:59.999,55113.09212,403,15.107,8761.53805,0
27905,2025-04-16 09:05:00,579.88,579.93,579.55,579.61,159.667,2025-04-16 09:05:59.999,92565.94246,825,41.935,24311.55058,0
27906,2025-04-16 09:06:00,579.61,579.66,579.33,579.4,138.633,2025-04-16 09:06:59.999,80328.4085,511,100.575,58276.33236,0
27907,2025-04-16 09:07:00,579.4,579.6,579.39,579.6,137.627,2025-04-16 09:07:59.999,79749.64409,496,74.853,43375.98167,0
27908,2025-04-16 09:08:00,579.6,579.68,579.59,579.67,55.259,2025-04-16 09:08:59.999,32029.61249,276,18.53,10740.72307,0
27909,2025-04-16 09:09:00,579.68,579.68,579.4,579.43,75.108,2025-04-16 09:09:59.999,43528.12558,431,12.57,7284.7831,0
27910,2025-04-16 09:10:00,579.43,579.57,579.37,579.57,48.196,2025-04-16 09:10:59.999,27927.18468,238,10.261,5945.60728,0
27911,2025-04-16 09:11:00,579.57,579.7,579.56,579.57,27.2,2025-04-16 09:11:59.999,15765.49119,219,7.447,4316.13121,0
27912,2025-04-16 09:12:00,579.56,579.56,579.11,579.11,72.27,2025-04-16 09:12:59.999,41866.55774,477,17.779,10300.32124,0
27913,2025-04-16 09:13:00,579.11,579.12,579.0,579.02,37.937,2025-04-16 09:13:59.999,21968.85223,247,6.847,3965.06242,0
27914,2025-04-16 09:14:00,579.02,579.1,579.02,579.1,44.573,2025-04-16 09:14:59.999,25809.44462,232,15.389,8910.92433,0
27915,2025-04-16 09:15:00,579.1,579.4,579.0,579.35,65.121,2025-04-16 09:15:59.999,37715.19399,381,29.065,16831.39612,0
27916,2025-04-16 09:16:00,579.35,579.45,579.2,579.2,105.152,2025-04-16 09:16:59.999,60922.01828,330,73.28,42457.27989,0
27917,2025-04-16 09:17:00,579.21,579.4,579.21,579.22,51.233,2025-04-16 09:17:59.999,29680.67874,351,20.309,11764.50884,0
27918,2025-04-16 09:18:00,579.23,579.23,579.03,579.04,37.163,2025-04-16 09:18:59.999,21522.27553,227,5.996,3472.47717,0
27919,2025-04-16 09:19:00,579.04,579.18,579.01,579.01,57.09,2025-04-16 09:19:59.999,33061.57044,284,10.626,6153.82964,0
27920,2025-04-16 09:20:00,579.0,579.2,579.0,579.14,52.172,2025-04-16 09:20:59.999,30212.72329,345,18.974,10987.27498,0
27921,2025-04-16 09:21:00,579.14,579.15,578.86,578.88,72.898,2025-04-16 09:21:59.999,42203.50024,313,27.015,15638.48108,0
27922,2025-04-16 09:22:00,578.88,578.88,578.6,578.61,21.91,2025-04-16 09:22:59.999,12679.09158,283,3.143,1818.9176,0
27923,2025-04-16 09:23:00,578.61,578.61,578.5,578.51,37.925,2025-04-16 09:23:59.999,21941.91144,242,13.245,7662.9734,0
27924,2025-04-16 09:24:00,578.52,578.61,578.19,578.2,148.59,2025-04-16 09:24:59.999,85927.23788,440,7.968,4609.33717,0
27925,2025-04-16 09:25:00,578.19,578.23,578.19,578.22,24.774,2025-04-16 09:25:59.999,14324.20777,149,11.259,6509.956,0
27926,2025-04-16 09:26:00,578.22,578.59,578.22,578.51,63.948,2025-04-16 09:26:59.999,36984.76346,437,31.141,18008.80629,0
27927,2025-04-16 09:27:00,578.5,578.51,578.4,578.46,151.893,2025-04-16 09:27:59.999,87860.7254,328,69.05,39940.42608,0
27928,2025-04-16 09:28:00,578.45,578.46,578.2,578.2,53.882,2025-04-16 09:28:59.999,31161.22176,321,11.534,6670.55827,0
27929,2025-04-16 09:29:00,578.2,578.57,578.2,578.56,384.141,2025-04-16 09:29:59.999,222168.70279,395,343.844,198858.96259,0
27930,2025-04-16 09:30:00,578.57,578.57,578.3,578.3,72.306,2025-04-16 09:30:59.999,41821.68928,434,22.557,13046.10617,0
27931,2025-04-16 09:31:00,578.3,578.4,578.13,578.24,268.717,2025-04-16 09:31:59.999,155399.81136,454,47.256,27327.96975,0
27932,2025-04-16 09:32:00,578.25,578.38,578.2,578.33,57.378,2025-04-16 09:32:59.999,33183.73419,285,42.915,24819.4066,0
27933,2025-04-16 09:33:00,578.34,578.62,578.34,578.51,54.32,2025-04-16 09:33:59.999,31425.04539,364,44.112,25519.37685,0
27934,2025-04-16 09:34:00,578.5,578.55,578.4,578.55,41.224,2025-04-16 09:34:59.999,23845.35582,237,17.781,10285.64988,0
27935,2025-04-16 09:35:00,578.55,578.79,578.54,578.79,84.456,2025-04-16 09:35:59.999,48866.12978,301,67.76,39206.18124,0
27936,2025-04-16 09:36:00,578.8,578.8,578.62,578.7,50.748,2025-04-16 09:36:59.999,29368.21704,205,24.952,14438.68145,0
27937,2025-04-16 09:37:00,578.7,578.7,578.3,578.47,81.921,2025-04-16 09:37:59.999,47389.08895,321,34.889,20181.54981,0
27938,2025-04-16 09:38:00,578.48,578.69,578.47,578.63,33.534,2025-04-16 09:38:59.999,19399.6755,194,28.001,16198.79614,0
27939,2025-04-16 09:39:00,578.62,579.22,578.57,579.22,79.29,2025-04-16 09:39:59.999,45907.3184,498,73.846,42755.4039,0
27940,2025-04-16 09:40:00,579.21,579.39,579.0,579.39,115.528,2025-04-16 09:40:59.999,66908.15816,558,99.87,57839.44091,0
27941,2025-04-16 09:41:00,579.37,579.4,579.17,579.18,102.488,2025-04-16 09:41:59.999,59375.16521,444,64.809,37545.32307,0
27942,2025-04-16 09:42:00,579.17,579.18,579.0,579.01,43.999,2025-04-16 09:42:59.999,25476.99573,218,34.265,19840.68065,0
27943,2025-04-16 09:43:00,579.0,579.1,578.83,578.87,92.607,2025-04-16 09:43:59.999,53619.73777,324,41.208,23859.60787,0
27944,2025-04-16 09:44:00,578.87,578.9,578.7,578.85,69.553,2025-04-16 09:44:59.999,40258.3921,340,54.611,31609.39417,0
27945,2025-04-16 09:45:00,578.85,578.99,578.8,578.81,63.021,2025-04-16 09:45:59.999,36484.01862,357,24.646,14267.1097,0
27946,2025-04-16 09:46:00,578.81,578.83,578.22,578.22,86.805,2025-04-16 09:46:59.999,50219.50762,595,42.736,24727.1829,0
27947,2025-04-16 09:47:00,578.22,578.22,577.69,577.7,59.782,2025-04-16 09:47:59.999,34548.04213,578,8.536,4931.80253,0
27948,2025-04-16 09:48:00,577.7,577.71,577.57,577.65,68.381,2025-04-16 09:48:59.999,39498.96693,304,49.084,28352.44267,0
27949,2025-04-16 09:49:00,577.66,577.66,577.36,577.42,54.963,2025-04-16 09:49:59.999,31739.25815,486,20.211,11670.08114,0
27950,2025-04-16 09:50:00,577.43,577.49,577.43,577.43,23.8,2025-04-16 09:50:59.999,13743.3663,165,7.985,4611.00036,0
27951,2025-04-16 09:51:00,577.44,577.53,577.44,577.51,27.507,2025-04-16 09:51:59.999,15885.1955,144,17.824,10293.08909,0
27952,2025-04-16 09:52:00,577.51,577.57,577.34,577.57,61.449,2025-04-16 09:52:59.999,35484.35559,284,26.078,15059.0512,0
27953,2025-04-16 09:53:00,577.56,577.65,577.5,577.55,17.634,2025-04-16 09:53:59.999,10185.23224,244,7.871,4546.24258,0
27954,2025-04-16 09:54:00,577.56,577.63,577.55,577.62,46.203,2025-04-16 09:54:59.999,26685.71765,164,21.383,12350.36055,0
27955,2025-04-16 09:55:00,577.64,577.7,577.61,577.63,27.462,2025-04-16 09:55:59.999,15863.2023,174,18.032,10416.0886,0
27956,2025-04-16 09:56:00,577.64,577.74,577.36,577.36,32.97,2025-04-16 09:56:59.999,19043.27599,354,5.403,3120.5536,0
27957,2025-04-16 09:57:00,577.36,577.49,577.36,577.49,30.759,2025-04-16 09:57:59.999,17762.02549,146,19.052,11001.47565,0
27958,2025-04-16 09:58:00,577.49,577.55,577.34,577.37,74.516,2025-04-16 09:58:59.999,43027.6639,340,26.389,15237.19345,0
27959,2025-04-16 09:59:00,577.37,577.48,577.26,577.26,52.465,2025-04-16 09:59:59.999,30291.70418,289,32.629,18839.9337,0
27960,2025-04-16 10:00:00,577.26,577.46,577.24,577.45,42.614,2025-04-16 10:00:59.999,24602.56657,385,32.867,18975.45949,0
27961,2025-04-16 10:01:00,577.44,577.7,577.35,577.69,70.264,2025-04-16 10:01:59.999,40578.92267,275,31.106,17964.11265,0
27962,2025-04-16 10:02:00,577.7,578.14,577.67,578.14,43.947,2025-04-16 10:02:59.999,25391.94899,293,36.904,21322.75286,0
27963,2025-04-16 10:03:00,578.15,578.3,578.0,578.3,50.353,2025-04-16 10:03:59.999,29110.94072,314,29.191,16876.35086,0
27964,2025-04-16 10:04:00,578.29,578.3,578.18,578.27,74.702,2025-04-16 10:04:59.999,43195.99806,210,16.615,9606.80707,0
27965,2025-04-16 10:05:00,578.27,578.28,578.13,578.13,34.934,2025-04-16 10:05:59.999,20199.53754,173,9.621,5562.72608,0
27966,2025-04-16 10:06:00,578.14,578.14,578.03,578.08,25.027,2025-04-16 10:06:59.999,14468.00944,214,16.19,9359.16849,0
27967,2025-04-16 10:07:00,578.08,578.14,577.7,577.7,40.982,2025-04-16 10:07:59.999,23688.76063,362,14.746,8524.26587,0
27968,2025-04-16 10:08:00,577.7,577.86,577.53,577.85,71.686,2025-04-16 10:08:59.999,41408.30398,361,44.895,25932.33015,0
27969,2025-04-16 10:09:00,577.86,577.86,577.64,577.65,52.976,2025-04-16 10:09:59.999,30608.91207,320,21.467,12403.12012,0
27970,2025-04-16 10:10:00,577.65,577.84,577.64,577.84,16.349,2025-04-16 10:10:59.999,9445.4059,133,10.938,6319.39481,0
27971,2025-04-16 10:11:00,577.84,577.98,577.83,577.97,41.743,2025-04-16 10:11:59.999,24121.55316,148,25.572,14777.32287,0
27972,2025-04-16 10:12:00,577.98,578.08,577.93,578.07,154.24,2025-04-16 10:12:59.999,89148.56991,279,32.066,18534.19348,0
27973,2025-04-16 10:13:00,578.07,578.3,578.07,578.18,60.42,2025-04-16 10:13:59.999,34933.85731,209,29.954,17317.16308,0
27974,2025-04-16 10:14:00,578.17,578.23,578.17,578.23,29.11,2025-04-16 10:14:59.999,16831.46851,112,19.58,11321.18271,0
27975,2025-04-16 10:15:00,578.23,578.23,578.11,578.12,27.24,2025-04-16 10:15:59.999,15748.89481,189,3.7,2139.13167,0
27976,2025-04-16 10:16:00,578.12,578.5,578.11,578.44,33.341,2025-04-16 10:16:59.999,19281.99521,207,23.855,13795.14239,0
27977,2025-04-16 10:17:00,578.43,578.57,578.25,578.31,338.43,2025-04-16 10:17:59.999,195765.29655,426,62.084,35911.992,0
27978,2025-04-16 10:18:00,578.3,578.62,578.3,578.59,130.952,2025-04-16 10:18:59.999,75752.08706,491,107.527,62200.05605,0
27979,2025-04-16 10:19:00,578.59,578.79,578.44,578.78,121.18,2025-04-16 10:19:59.999,70123.92662,498,99.268,57446.08677,0
27980,2025-04-16 10:20:00,578.78,578.79,578.67,578.77,91.79,2025-04-16 10:20:59.999,53123.48423,341,10.717,6202.5946,0
27981,2025-04-16 10:21:00,578.76,578.77,578.55,578.55,42.582,2025-04-16 10:21:59.999,24641.06458,212,6.111,3535.85688,0
27982,2025-04-16 10:22:00,578.56,578.96,578.56,578.96,105.047,2025-04-16 10:22:59.999,60810.13609,477,100.535,58198.11313,0
27983,2025-04-16 10:23:00,578.95,579.5,578.95,579.48,69.362,2025-04-16 10:23:59.999,40176.10265,569,41.581,24084.82617,0
27984,2025-04-16 10:24:00,579.49,579.49,579.16,579.16,25.584,2025-04-16 10:24:59.999,14822.23643,266,9.854,5708.67008,0
27985,2025-04-16 10:25:00,579.17,579.17,579.02,579.05,31.213,2025-04-16 10:25:59.999,18074.75008,273,17.882,10354.71661,0
27986,2025-04-16 10:26:00,579.06,579.1,578.97,579.03,21.523,2025-04-16 10:26:59.999,12462.52941,229,11.212,6492.15601,0
27987,2025-04-16 10:27:00,579.03,579.1,578.93,578.94,34.586,2025-04-16 10:27:59.999,20025.73209,254,18.507,10716.04071,0
27988,2025-04-16 10:28:00,578.93,579.2,578.93,579.19,22.96,2025-04-16 10:28:59.999,13294.24429,238,17.453,10105.74875,0
27989,2025-04-16 10:29:00,579.2,579.2,579.19,579.2,14.221,2025-04-16 10:29:59.999,8236.72372,87,6.273,3633.3216,0
27990,2025-04-16 10:30:00,579.19,579.33,578.9,578.9,183.729,2025-04-16 10:30:59.999,106415.01072,588,84.687,49056.41369,0
27991,2025-04-16 10:31:00,578.91,579.05,578.8,578.87,27.748,2025-04-16 10:31:59.999,16063.99717,316,15.421,8927.65818,0
27992,2025-04-16 10:32:00,578.87,578.94,578.61,578.61,58.796,2025-04-16 10:32:59.999,34032.803,339,23.342,13511.57135,0
27993,2025-04-16 10:33:00,578.61,578.64,578.57,578.57,18.217,2025-04-16 10:33:59.999,10540.19797,157,5.164,2987.86494,0
27994,2025-04-16 10:34:00,578.58,578.64,578.58,578.63,16.3,2025-04-16 10:34:59.999,9431.33737,144,13.197,7635.88231,0
27995,2025-04-16 10:35:00,578.63,578.84,578.62,578.79,21.99,2025-04-16 10:35:59.999,12726.50745,245,8.117,4697.76132,0
27996,2025-04-16 10:36:00,578.8,578.8,578.63,578.66,48.972,2025-04-16 10:36:59.999,28339.91686,235,23.917,13840.56798,0
27997,2025-04-16 10:37:00,578.66,579.02,578.56,578.97,121.902,2025-04-16 10:37:59.999,70558.48504,418,70.454,40780.99099,0
27998,2025-04-16 10:38:00,578.96,579.05,578.9,579.04,70.037,2025-04-16 10:38:59.999,40547.04536,262,9.995,5786.66979,0
27999,2025-04-16 10:39:00,579.05,579.41,579.0,579.4,206.684,2025-04-16 10:39:59.999,119725.62807,478,147.527,85455.31908,0
28000,2025-04-16 10:40:00,579.4,579.54,579.31,579.53,142.059,2025-04-16 10:40:59.999,82309.30693,429,123.0,71265.93637,0
28001,2025-04-16 10:41:00,579.53,579.6,579.33,579.34,116.457,2025-04-16 10:41:59.999,67482.33158,458,42.476,24613.35917,0
28002,2025-04-16 10:42:00,579.34,579.5,579.33,579.5,59.703,2025-04-16 10:42:59.999,34594.59081,209,42.206,24456.60668,0
28003,2025-04-16 10:43:00,579.49,579.58,579.36,579.37,79.879,2025-04-16 10:43:59.999,46285.92767,395,15.521,8993.96365,0
28004,2025-04-16 10:44:00,579.36,579.62,579.36,579.61,87.693,2025-04-16 10:44:59.999,50814.93565,299,67.029,38841.95179,0
28005,2025-04-16 10:45:00,579.62,579.64,579.52,579.62,40.825,2025-04-16 10:45:59.999,23662.63152,229,14.213,8237.76818,0
28006,2025-04-16 10:46:00,579.63,579.7,579.62,579.7,39.797,2025-04-16 10:46:59.999,23068.24241,148,13.09,7587.9196,0
28007,2025-04-16 10:47:00,579.7,579.8,579.68,579.77,27.914,2025-04-16 10:47:59.999,16182.68565,253,19.565,11342.46614,0
28008,2025-04-16 10:48:00,579.76,579.9,579.76,579.82,45.334,2025-04-16 10:48:59.999,26285.60407,257,33.625,19496.23502,0
28009,2025-04-16 10:49:00,579.82,579.83,579.51,579.52,41.414,2025-04-16 10:49:59.999,24009.50077,276,10.598,6144.40497,0
28010,2025-04-16 10:50:00,579.51,579.58,579.51,579.55,51.979,2025-04-16 10:50:59.999,30124.09753,193,16.901,9794.66129,0
28011,2025-04-16 10:51:00,579.56,579.64,579.5,579.55,42.393,2025-04-16 10:51:59.999,24569.47956,235,32.192,18657.47137,0
28012,2025-04-16 10:52:00,579.56,579.76,579.55,579.76,43.114,2025-04-16 10:52:59.999,24990.44123,235,41.325,23953.49842,0
28013,2025-04-16 10:53:00,579.76,579.76,579.65,579.66,37.585,2025-04-16 10:53:59.999,21788.18442,153,8.37,4851.9149,0
28014,2025-04-16 10:54:00,579.66,579.69,579.33,579.33,439.448,2025-04-16 10:54:59.999,254676.58535,441,35.023,20297.9015,0
28015,2025-04-16 10:55:00,579.34,579.45,579.33,579.42,64.429,2025-04-16 10:55:59.999,37331.38487,217,39.638,22966.70962,0
28016,2025-04-16 10:56:00,579.43,579.43,579.39,579.42,35.871,2025-04-16 10:56:59.999,20784.03234,174,26.294,15234.94748,0
28017,2025-04-16 10:57:00,579.42,579.49,579.4,579.4,119.818,2025-04-16 10:57:59.999,69427.4675,215,9.626,5577.72995,0
28018,2025-04-16 10:58:00,579.41,579.41,579.24,579.32,30.583,2025-04-16 10:58:59.999,17717.13743,291,11.032,6390.7014,0
28019,2025-04-16 10:59:00,579.32,579.33,579.32,579.33,16.801,2025-04-16 10:59:59.999,9733.20203,67,4.671,2706.05043,0
28020,2025-04-16 11:00:00,579.33,579.6,579.32,579.59,246.517,2025-04-16 11:00:59.999,142831.61467,462,220.541,127783.01973,0
28021,2025-04-16 11:01:00,579.59,579.6,579.31,579.36,85.393,2025-04-16 11:01:59.999,49485.00818,400,11.902,6896.11986,0
28022,2025-04-16 11:02:00,579.35,579.57,579.35,579.51,90.763,2025-04-16 11:02:59.999,52592.58502,267,67.859,39321.94598,0
28023,2025-04-16 11:03:00,579.51,579.74,579.51,579.74,73.209,2025-04-16 11:03:59.999,42432.08551,241,56.337,32652.09582,0
28024,2025-04-16 11:04:00,579.73,579.74,579.26,579.27,216.491,2025-04-16 11:04:59.999,125474.52421,496,12.871,7460.96847,0
28025,2025-04-16 11:05:00,579.27,579.27,579.2,579.21,43.99,2025-04-16 11:05:59.999,25480.16078,140,31.85,18448.25196,0
28026,2025-04-16 11:06:00,579.2,579.21,579.1,579.1,37.789,2025-04-16 11:06:59.999,21885.76012,277,11.359,6578.5555,0
28027,2025-04-16 11:07:00,579.11,579.37,579.11,579.36,42.185,2025-04-16 11:07:59.999,24436.57666,286,19.341,11203.0345,0
28028,2025-04-16 11:08:00,579.37,579.69,579.36,579.69,36.624,2025-04-16 11:08:59.999,21222.67183,258,27.696,16048.48933,0
28029,2025-04-16 11:09:00,579.69,579.73,579.53,579.69,37.335,2025-04-16 11:09:59.999,21640.63423,273,14.344,8314.37617,0
28030,2025-04-16 11:10:00,579.69,579.7,579.62,579.64,32.406,2025-04-16 11:10:59.999,18784.41687,172,6.942,4024.00077,0
28031,2025-04-16 11:11:00,579.63,579.79,579.63,579.79,15.311,2025-04-16 11:11:59.999,8875.79575,228,10.662,6180.82846,0
28032,2025-04-16 11:12:00,579.78,579.96,579.72,579.72,115.188,2025-04-16 11:12:59.999,66798.79135,415,97.556,56574.37692,0
28033,2025-04-16 11:13:00,579.73,579.73,579.52,579.52,18.206,2025-04-16 11:13:59.999,10553.77166,178,6.074,3520.92504,0
28034,2025-04-16 11:14:00,579.53,579.61,579.53,579.61,17.302,2025-04-16 11:14:59.999,10027.72089,109,12.645,7328.60142,0
28035,2025-04-16 11:15:00,579.61,579.68,579.59,579.59,21.204,2025-04-16 11:15:59.999,12291.15049,162,3.75,2173.6454,0
28036,2025-04-16 11:16:00,579.59,579.64,579.43,579.49,46.685,2025-04-16 11:16:59.999,27057.10134,222,8.22,4763.3157,0
28037,2025-04-16 11:17:00,579.5,579.53,579.44,579.45,29.035,2025-04-16 11:17:59.999,16826.23118,154,17.544,10167.0031,0
28038,2025-04-16 11:18:00,579.45,579.45,579.2,579.21,26.731,2025-04-16 11:18:59.999,15485.43833,218,12.724,7370.74969,0
28039,2025-04-16 11:19:00,579.21,579.6,579.21,579.59,71.997,2025-04-16 11:19:59.999,41713.91443,156,68.026,39413.33526,0
28040,2025-04-16 11:20:00,579.6,579.6,579.26,579.26,86.218,2025-04-16 11:20:59.999,49955.72277,307,28.359,16430.65046,0
28041,2025-04-16 11:21:00,579.25,579.31,579.18,579.19,38.771,2025-04-16 11:21:59.999,22457.0869,247,9.846,5703.10984,0
28042,2025-04-16 11:22:00,579.19,579.19,579.04,579.05,44.151,2025-04-16 11:22:59.999,25570.48966,193,18.483,10704.37459,0
28043,2025-04-16 11:23:00,579.05,579.1,578.9,579.1,56.079,2025-04-16 11:23:59.999,32465.95837,314,47.71,27620.64296,0
28044,2025-04-16 11:24:00,579.09,579.1,578.97,578.97,47.222,2025-04-16 11:24:59.999,27341.19108,202,7.266,4206.89752,0
28045,2025-04-16 11:25:00,578.97,578.98,578.76,578.77,25.806,2025-04-16 11:25:59.999,14937.59306,276,6.452,3734.63555,0
28046,2025-04-16 11:26:00,578.76,578.76,578.74,578.74,10.514,2025-04-16 11:26:59.999,6084.93161,121,5.697,3297.13875,0
28047,2025-04-16 11:27:00,578.74,578.77,578.74,578.76,32.586,2025-04-16 11:27:59.999,18859.59364,143,24.305,14066.92022,0
28048,2025-04-16 11:28:00,578.77,578.77,578.6,578.61,46.546,2025-04-16 11:28:59.999,26933.9884,255,18.443,10672.49063,0
28049,2025-04-16 11:29:00,578.6,578.65,578.54,578.55,23.998,2025-04-16 11:29:59.999,13885.68274,172,7.62,4408.9794,0
28050,2025-04-16 11:30:00,578.55,578.63,578.54,578.62,28.047,2025-04-16 11:30:59.999,16226.81054,244,19.616,11349.04788,0
28051,2025-04-16 11:31:00,578.63,578.88,578.51,578.51,130.644,2025-04-16 11:31:59.999,75612.04543,458,86.251,49918.88737,0
28052,2025-04-16 11:32:00,578.51,578.51,578.48,578.48,29.056,2025-04-16 11:32:59.999,16808.90777,111,3.793,2194.28511,0
28053,2025-04-16 11:33:00,578.48,578.49,578.36,578.37,20.37,2025-04-16 11:33:59.999,11782.19824,162,6.076,3514.51798,0
28054,2025-04-16 11:34:00,578.36,578.37,578.01,578.01,63.663,2025-04-16 11:34:59.999,36808.17262,410,26.39,15257.36608,0
28055,2025-04-16 11:35:00,578.0,578.01,577.75,577.75,41.628,2025-04-16 11:35:59.999,24054.94909,309,8.017,4632.55438,0
28056,2025-04-16 11:36:00,577.76,577.82,577.75,577.81,72.324,2025-04-16 11:36:59.999,41788.50329,149,50.961,29445.01402,0
28057,2025-04-16 11:37:00,577.81,577.82,577.81,577.81,17.714,2025-04-16 11:37:59.999,10235.43753,83,11.119,6424.78058,0
28058,2025-04-16 11:38:00,577.81,577.89,577.74,577.89,60.939,2025-04-16 11:38:59.999,35209.24346,257,32.138,18568.05797,0
28059,2025-04-16 11:39:00,577.89,578.16,577.88,578.15,24.616,2025-04-16 11:39:59.999,14229.30347,212,13.71,7924.4577,0
28060,2025-04-16 11:40:00,578.16,578.53,578.15,578.53,60.841,2025-04-16 11:40:59.999,35188.4298,405,54.155,31321.53506,0
28061,2025-04-16 11:41:00,578.54,578.76,578.54,578.76,43.762,2025-04-16 11:41:59.999,25326.71846,242,12.208,7064.94654,0
28062,2025-04-16 11:42:00,578.76,578.76,578.56,578.69,50.069,2025-04-16 11:42:59.999,28973.0952,347,26.699,15448.6851,0
28063,2025-04-16 11:43:00,578.7,578.92,578.7,578.81,32.988,2025-04-16 11:43:59.999,19095.85291,292,14.342,8301.91861,0
28064,2025-04-16 11:44:00,578.8,578.92,578.8,578.91,18.405,2025-04-16 11:44:59.999,10653.79445,157,15.678,9075.35143,0
28065,2025-04-16 11:45:00,578.91,579.02,578.91,579.01,14.44,2025-04-16 11:45:59.999,8360.48274,182,8.505,4924.24793,0
28066,2025-04-16 11:46:00,579.02,580.07,579.02,580.06,2585.141,2025-04-16 11:46:59.999,1498664.54137,1698,2229.596,1292535.76957,0
28067,2025-04-16 11:47:00,580.07,581.01,580.05,580.95,2090.728,2025-04-16 11:47:59.999,1213893.22037,2230,1619.876,940472.51097,0
28068,2025-04-16 11:48:00,580.94,581.03,580.93,581.02,218.613,2025-04-16 11:48:59.999,127010.13886,423,141.971,82480.94693,0
28069,2025-04-16 11:49:00,581.02,582.0,581.02,581.93,2589.449,2025-04-16 11:49:59.999,1506208.73677,3039,1857.917,1080692.09325,0
28070,2025-04-16 11:50:00,581.94,583.0,581.83,582.01,3273.601,2025-04-16 11:50:59.999,1906509.0063,3735,1816.947,1058118.86576,0
28071,2025-04-16 11:51:00,582.0,583.0,581.83,581.91,1486.106,2025-04-16 11:51:59.999,865546.40018,2010,995.855,580025.07489,0
28072,2025-04-16 11:52:00,581.9,581.91,581.4,581.47,100.523,2025-04-16 11:52:59.999,58461.79443,575,22.123,12864.85946,0
28073,2025-04-16 11:53:00,581.46,581.67,581.32,581.33,172.634,2025-04-16 11:53:59.999,100394.68489,653,56.83,33049.4498,0
28074,2025-04-16 11:54:00,581.32,581.38,581.31,581.38,51.907,2025-04-16 11:54:59.999,30175.15088,191,33.498,19473.7032,0
28075,2025-04-16 11:55:00,581.38,581.39,581.32,581.32,59.54,2025-04-16 11:55:59.999,34615.14919,184,7.074,4112.66889,0
28076,2025-04-16 11:56:00,581.32,581.33,581.31,581.31,29.723,2025-04-16 11:56:59.999,17278.49016,125,6.462,3756.51947,0
28077,2025-04-16 11:57:00,581.32,581.56,581.3,581.55,53.772,2025-04-16 11:57:59.999,31259.89107,254,49.192,28597.41734,0
28078,2025-04-16 11:58:00,581.55,581.8,581.55,581.79,58.563,2025-04-16 11:58:59.999,34061.40862,290,52.659,30627.03154,0
28079,2025-04-16 11:59:00,581.79,582.1,581.79,582.09,87.064,2025-04-16 11:59:59.999,50671.45512,357,39.992,23272.3129,0
28080,2025-04-16 12:00:00,582.09,582.19,581.88,582.01,291.612,2025-04-16 12:00:59.999,169735.49193,770,52.435,30520.13634,0
28081,2025-04-16 12:01:00,582.0,582.26,581.92,582.25,94.738,2025-04-16 12:01:59.999,55143.35042,730,61.862,36007.28512,0
28082,2025-04-16 12:02:00,582.26,582.52,581.91,581.96,173.721,2025-04-16 12:02:59.999,101143.23089,878,50.667,29497.03865,0
28083,2025-04-16 12:03:00,581.96,582.44,581.96,582.43,99.767,2025-04-16 12:03:59.999,58096.25843,301,41.935,24414.2124,0
28084,2025-04-16 12:04:00,582.42,582.43,582.11,582.24,69.411,2025-04-16 12:04:59.999,40416.44448,439,21.411,12465.02867,0
28085,2025-04-16 12:05:00,582.23,582.51,582.23,582.43,145.556,2025-04-16 12:05:59.999,84767.99861,286,63.822,37167.65212,0
28086,2025-04-16 12:06:00,582.43,582.6,582.24,582.32,172.872,2025-04-16 12:06:59.999,100686.25538,560,86.594,50431.92505,0
28087,2025-04-16 12:07:00,582.32,582.56,582.32,582.55,68.255,2025-04-16 12:07:59.999,39759.45768,266,33.013,19229.91099,0
28088,2025-04-16 12:08:00,582.56,582.7,582.56,582.68,90.009,2025-04-16 12:08:59.999,52441.75822,201,38.589,22483.77222,0
28089,2025-04-16 12:09:00,582.68,582.75,582.68,582.72,74.006,2025-04-16 12:09:59.999,43125.42894,168,24.838,14473.41338,0
28090,2025-04-16 12:10:00,582.72,582.81,582.27,582.27,224.61,2025-04-16 12:10:59.999,130884.6888,578,83.493,48656.88179,0
28091,2025-04-16 12:11:00,582.28,582.4,582.27,582.29,26.641,2025-04-16 12:11:59.999,15513.31789,189,9.686,5640.17392,0
28092,2025-04-16 12:12:00,582.29,582.37,582.29,582.33,28.305,2025-04-16 12:12:59.999,16482.89569,126,18.798,10946.73171,0
28093,2025-04-16 12:13:00,582.32,582.32,582.16,582.16,34.745,2025-04-16 12:13:59.999,20231.32586,167,3.36,1956.37314,0
28094,2025-04-16 12:14:00,582.17,582.29,582.03,582.04,53.027,2025-04-16 12:14:59.999,30872.58022,249,32.084,18681.07565,0
28095,2025-04-16 12:15:00,582.03,582.36,582.03,582.35,44.001,2025-04-16 12:15:59.999,25616.32118,189,29.275,17042.66236,0
28096,2025-04-16 12:16:00,582.35,582.66,582.34,582.61,37.104,2025-04-16 12:16:59.999,21611.04842,261,27.067,15765.57485,0
28097,2025-04-16 12:17:00,582.61,582.65,582.54,582.58,20.982,2025-04-16 12:17:59.999,12224.00705,230,7.344,4278.55257,0
28098,2025-04-16 12:18:00,582.58,582.59,582.45,582.58,43.136,2025-04-16 12:18:59.999,25126.90441,243,22.638,13186.35681,0
28099,2025-04-16 12:19:00,582.58,582.75,582.58,582.61,82.716,2025-04-16 12:19:59.999,48195.60803,225,39.38,22943.72899,0
28100,2025-04-16 12:20:00,582.6,582.84,582.55,582.8,117.831,2025-04-16 12:20:59.999,68665.42106,305,60.934,35507.37466,0
28101,2025-04-16 12:21:00,582.8,582.87,582.8,582.81,95.838,2025-04-16 12:21:59.999,55859.50473,192,21.822,12718.77118,0
28102,2025-04-16 12:22:00,582.8,582.92,582.8,582.81,74.572,2025-04-16 12:22:59.999,43465.51056,295,38.39,22375.51484,0
28103,2025-04-16 12:23:00,582.8,583.09,582.8,583.03,338.578,2025-04-16 12:23:59.999,197366.41005,369,241.385,140701.40883,0
28104,2025-04-16 12:24:00,583.03,583.3,583.03,583.24,205.945,2025-04-16 12:24:59.999,120101.72665,407,86.779,50605.49324,0
28105,2025-04-16 12:25:00,583.23,583.23,583.1,583.1,37.515,2025-04-16 12:25:59.999,21879.13862,181,3.632,2118.21225,0
28106,2025-04-16 12:26:00,583.11,583.11,583.0,583.0,49.573,2025-04-16 12:26:59.999,28905.15817,180,18.379,10716.80591,0
28107,2025-04-16 12:27:00,583.0,583.08,582.82,582.83,72.781,2025-04-16 12:27:59.999,42431.36603,349,48.605,28337.30389,0
28108,2025-04-16 12:28:00,582.82,583.29,582.82,583.19,123.205,2025-04-16 12:28:59.999,71848.63557,391,69.643,40608.40837,0
28109,2025-04-16 12:29:00,583.19,583.23,583.18,583.22,12.421,2025-04-16 12:29:59.999,7244.23333,88,8.912,5197.71547,0
28110,2025-04-16 12:30:00,583.23,583.23,582.9,582.92,95.915,2025-04-16 12:30:59.999,55929.07223,491,58.903,34347.74658,0
28111,2025-04-16 12:31:00,582.92,582.93,582.7,582.71,61.848,2025-04-16 12:31:59.999,36045.20892,456,24.855,14484.94854,0
28112,2025-04-16 12:32:00,582.71,582.8,582.53,582.56,77.907,2025-04-16 12:32:59.999,45389.79409,515,51.151,29801.99468,0
28113,2025-04-16 12:33:00,582.55,582.61,582.42,582.43,32.247,2025-04-16 12:33:59.999,18783.98999,224,5.614,3270.64878,0
28114,2025-04-16 12:34:00,582.42,582.5,582.42,582.46,35.721,2025-04-16 12:34:59.999,20805.90162,157,12.93,7531.1207,0
28115,2025-04-16 12:35:00,582.47,582.8,582.4,582.8,82.421,2025-04-16 12:35:59.999,48025.22704,359,35.913,20924.03857,0
28116,2025-04-16 12:36:00,582.8,582.8,582.62,582.62,53.943,2025-04-16 12:36:59.999,31432.63581,301,20.618,12013.22344,0
28117,2025-04-16 12:37:00,582.63,582.63,582.3,582.37,40.144,2025-04-16 12:37:59.999,23380.51216,239,17.805,10370.48229,0
28118,2025-04-16 12:38:00,582.37,582.37,582.0,582.1,78.141,2025-04-16 12:38:59.999,45491.63812,416,20.389,11867.56306,0
28119,2025-04-16 12:39:00,582.11,582.3,582.1,582.15,72.345,2025-04-16 12:39:59.999,42122.67901,355,30.283,17631.57629,0
28120,2025-04-16 12:40:00,582.15,582.15,581.96,582.01,92.647,2025-04-16 12:40:59.999,53919.59786,337,73.999,43066.02247,0
28121,2025-04-16 12:41:00,582.01,582.02,581.96,581.96,51.248,2025-04-16 12:41:59.999,29825.58746,166,39.634,23066.57202,0
28122,2025-04-16 12:42:00,581.96,582.02,581.84,581.95,126.647,2025-04-16 12:42:59.999,73700.25651,474,104.358,60729.0195,0
28123,2025-04-16 12:43:00,581.96,581.96,581.82,581.83,80.349,2025-04-16 12:43:59.999,46753.51023,243,34.699,20191.29121,0
28124,2025-04-16 12:44:00,581.82,581.96,581.8,581.96,57.133,2025-04-16 12:44:59.999,33243.37528,222,44.766,26047.95649,0
28125,2025-04-16 12:45:00,581.95,581.96,581.89,581.94,29.036,2025-04-16 12:45:59.999,16897.00682,230,4.122,2398.72193,0
28126,2025-04-16 12:46:00,581.94,581.94,581.38,581.89,171.075,2025-04-16 12:46:59.999,99492.14294,893,108.376,63022.10345,0
28127,2025-04-16 12:47:00,581.9,582.13,581.77,582.13,92.474,2025-04-16 12:47:59.999,53809.91708,451,45.306,26363.84881,0
28128,2025-04-16 12:48:00,582.13,582.26,582.01,582.17,83.912,2025-04-16 12:48:59.999,48850.83322,339,32.382,18850.71901,0
28129,2025-04-16 12:49:00,582.18,582.18,581.7,581.71,44.602,2025-04-16 12:49:59.999,25954.77072,213,8.923,5192.62015,0
28130,2025-04-16 12:50:00,581.7,581.7,581.55,581.64,38.046,2025-04-16 12:50:59.999,22128.88096,302,19.915,11583.46176,0
28131,2025-04-16 12:51:00,581.64,581.65,581.25,581.64,242.002,2025-04-16 12:51:59.999,140695.37423,656,177.21,103023.23851,0
28132,2025-04-16 12:52:00,581.64,581.89,581.63,581.88,79.05,2025-04-16 12:52:59.999,45986.84084,503,46.508,27054.56502,0
28133,2025-04-16 12:53:00,581.88,581.9,581.78,581.9,67.046,2025-04-16 12:53:59.999,39011.31425,337,10.524,6123.4428,0
28134,2025-04-16 12:54:00,581.9,581.97,581.73,581.74,36.644,2025-04-16 12:54:59.999,21321.50861,342,6.875,4000.02433,0
28135,2025-04-16 12:55:00,581.73,581.84,581.73,581.81,36.705,2025-04-16 12:55:59.999,21354.3596,212,22.823,13277.75629,0
28136,2025-04-16 12:56:00,581.8,581.81,581.44,581.53,53.522,2025-04-16 12:56:59.999,31127.01208,406,13.58,7897.96995,0
28137,2025-04-16 12:57:00,581.52,581.6,581.42,581.42,45.226,2025-04-16 12:57:59.999,26301.30336,338,13.873,8067.83469,0
28138,2025-04-16 12:58:00,581.41,581.47,581.41,581.43,29.916,2025-04-16 12:58:59.999,17394.50002,189,10.97,6378.33715,0
28139,2025-04-16 12:59:00,581.43,581.43,581.42,581.42,13.532,2025-04-16 12:59:59.999,7867.83983,125,6.439,3743.82777,0
28140,2025-04-16 13:00:00,581.42,581.57,581.3,581.43,86.233,2025-04-16 13:00:59.999,50135.70377,881,60.311,35064.87659,0
28141,2025-04-16 13:01:00,581.43,581.59,581.33,581.54,57.793,2025-04-16 13:01:59.999,33605.23625,517,38.163,22190.58364,0
28142,2025-04-16 13:02:00,581.54,581.6,581.49,581.6,32.58,2025-04-16 13:02:59.999,18946.98913,166,17.469,10158.89976,0
28143,2025-04-16 13:03:00,581.6,581.7,581.5,581.5,34.312,2025-04-16 13:03:59.999,19955.71601,348,3.932,2286.88887,0
28144,2025-04-16 13:04:00,581.5,581.7,581.49,581.7,97.596,2025-04-16 13:04:59.999,56757.06521,244,35.346,20555.38346,0
28145,2025-04-16 13:05:00,581.69,582.0,581.69,581.91,33.064,2025-04-16 13:05:59.999,19238.86057,332,23.132,13458.9321,0
28146,2025-04-16 13:06:00,581.91,582.0,581.78,581.78,151.645,2025-04-16 13:06:59.999,88251.16587,452,46.984,27343.07882,0
28147,2025-04-16 13:07:00,581.79,582.0,581.79,582.0,74.692,2025-04-16 13:07:59.999,43460.98192,337,43.424,25265.69203,0
28148,2025-04-16 13:08:00,582.0,582.18,582.0,582.13,90.672,2025-04-16 13:08:59.999,52780.4396,219,41.982,24438.16643,0
28149,2025-04-16 13:09:00,582.14,582.14,582.13,582.14,22.189,2025-04-16 13:09:59.999,12916.92129,108,3.872,2254.04608,0
28150,2025-04-16 13:10:00,582.13,582.36,582.13,582.16,223.512,2025-04-16 13:10:59.999,130128.30387,601,140.824,81988.03103,0
28151,2025-04-16 13:11:00,582.17,582.22,582.01,582.01,53.894,2025-04-16 13:11:59.999,31375.09282,332,34.967,20357.06979,0
28152,2025-04-16 13:12:00,582.01,582.01,581.53,581.53,22.41,2025-04-16 13:12:59.999,13036.93033,437,5.474,3184.20997,0
28153,2025-04-16 13:13:00,581.54,581.66,581.37,581.37,69.124,2025-04-16 13:13:59.999,40196.69334,529,40.62,23621.40166,0
28154,2025-04-16 13:14:00,581.37,581.5,581.37,581.5,17.789,2025-04-16 13:14:59.999,10343.27687,163,14.659,8523.32461,0
28155,2025-04-16 13:15:00,581.5,581.7,581.43,581.63,39.231,2025-04-16 13:15:59.999,22812.49359,303,22.728,13216.00616,0
28156,2025-04-16 13:16:00,581.62,581.9,581.53,581.53,41.688,2025-04-16 13:16:59.999,24252.06648,432,22.507,13093.8696,0
28157,2025-04-16 13:17:00,581.54,581.54,581.33,581.34,19.163,2025-04-16 13:17:59.999,11141.84398,226,4.416,2567.75175,0
28158,2025-04-16 13:18:00,581.33,581.33,580.82,580.85,178.989,2025-04-16 13:18:59.999,103989.35835,713,128.294,74533.14921,0
28159,2025-04-16 13:19:00,580.85,580.85,580.1,580.11,411.531,2025-04-16 13:19:59.999,238905.58151,828,105.565,61268.98506,0
28160,2025-04-16 13:20:00,580.1,580.38,580.1,580.24,104.93,2025-04-16 13:20:59.999,60878.96644,385,82.791,48032.61473,0
28161,2025-04-16 13:21:00,580.24,580.33,580.1,580.33,73.056,2025-04-16 13:21:59.999,42387.24601,350,37.961,22024.51952,0
28162,2025-04-16 13:22:00,580.33,580.35,580.16,580.32,48.423,2025-04-16 13:22:59.999,28098.46614,407,25.491,14791.55147,0
28163,2025-04-16 13:23:00,580.32,580.54,580.26,580.27,65.558,2025-04-16 13:23:59.999,38049.42555,468,25.096,14566.09482,0
28164,2025-04-16 13:24:00,580.27,580.48,580.27,580.4,46.746,2025-04-16 13:24:59.999,27130.70889,383,30.086,17461.45093,0
28165,2025-04-16 13:25:00,580.39,580.63,580.39,580.6,51.714,2025-04-16 13:25:59.999,30021.00785,256,25.874,15019.6488,0
28166,2025-04-16 13:26:00,580.59,580.6,580.4,580.41,47.762,2025-04-16 13:26:59.999,27724.22832,292,14.563,8452.79095,0
28167,2025-04-16 13:27:00,580.4,580.5,580.3,580.31,51.86,2025-04-16 13:27:59.999,30099.50006,270,38.709,22466.78198,0
28168,2025-04-16 13:28:00,580.3,580.31,580.12,580.12,44.562,2025-04-16 13:28:59.999,25857.77839,286,4.975,2886.65926,0
28169,2025-04-16 13:29:00,580.13,580.31,580.12,580.3,48.537,2025-04-16 13:29:59.999,28163.96436,322,31.561,18313.24884,0
28170,2025-04-16 13:30:00,580.3,580.9,580.3,580.5,112.583,2025-04-16 13:30:59.999,65365.28042,1091,87.662,50895.42359,0
28171,2025-04-16 13:31:00,580.5,580.5,579.85,580.33,207.762,2025-04-16 13:31:59.999,120511.86252,1626,96.912,56215.88519,0
28172,2025-04-16 13:32:00,580.33,580.88,580.33,580.69,120.763,2025-04-16 13:32:59.999,70130.66238,886,42.54,24698.08627,0
28173,2025-04-16 13:33:00,580.7,580.98,580.55,580.8,196.09,2025-04-16 13:33:59.999,113877.08192,1011,54.358,31568.9543,0
28174,2025-04-16 13:34:00,580.8,581.09,580.6,581.09,46.424,2025-04-16 13:34:59.999,26961.45983,513,24.962,14497.09971,0
28175,2025-04-16 13:35:00,581.1,581.18,580.51,580.67,121.337,2025-04-16 13:35:59.999,70493.21669,1037,27.594,16029.35876,0
28176,2025-04-16 13:36:00,580.67,580.98,580.44,580.98,57.933,2025-04-16 13:36:59.999,33644.87642,510,27.059,15713.40089,0
28177,2025-04-16 13:37:00,580.97,581.33,580.97,581.19,106.873,2025-04-16 13:37:59.999,62116.36034,433,76.555,44494.67995,0
28178,2025-04-16 13:38:00,581.19,581.32,580.81,580.96,167.65,2025-04-16 13:38:59.999,97426.92154,798,129.26,75119.60808,0
28179,2025-04-16 13:39:00,580.95,581.05,580.83,580.91,51.575,2025-04-16 13:39:59.999,29962.95606,428,25.75,14958.66051,0
28180,2025-04-16 13:40:00,580.91,580.92,580.7,580.9,108.48,2025-04-16 13:40:59.999,63007.14341,360,58.214,33810.5456,0
28181,2025-04-16 13:41:00,580.89,581.09,580.89,581.03,90.948,2025-04-16 13:41:59.999,52840.65049,202,46.822,27201.4092,0
28182,2025-04-16 13:42:00,581.03,581.3,580.97,581.28,190.034,2025-04-16 13:42:59.999,110430.04755,517,77.444,44998.1342,0
28183,2025-04-16 13:43:00,581.28,581.4,580.79,580.79,199.359,2025-04-16 13:43:59.999,115866.34752,740,70.096,40732.42949,0
28184,2025-04-16 13:44:00,580.78,580.8,580.64,580.65,25.412,2025-04-16 13:44:59.999,14757.15598,352,17.804,10338.87987,0
28185,2025-04-16 13:45:00,580.65,580.74,580.2,580.2,57.593,2025-04-16 13:45:59.999,33432.64161,543,23.136,13430.07962,0
28186,2025-04-16 13:46:00,580.21,580.21,580.0,580.11,45.657,2025-04-16 13:46:59.999,26483.79976,510,18.511,10737.26877,0
28187,2025-04-16 13:47:00,580.12,580.15,580.02,580.15,49.723,2025-04-16 13:47:59.999,28844.68385,310,29.74,17252.63722,0
28188,2025-04-16 13:48:00,580.15,580.46,580.06,580.46,102.235,2025-04-16 13:48:59.999,59315.62487,732,46.269,26845.54933,0
28189,2025-04-16 13:49:00,580.46,580.95,580.46,580.76,132.121,2025-04-16 13:49:59.999,76727.51998,856,79.546,46191.3935,0
28190,2025-04-16 13:50:00,580.76,580.78,580.3,580.31,203.614,2025-04-16 13:50:59.999,118214.11185,614,122.076,70885.77737,0
28191,2025-04-16 13:51:00,580.34,580.58,580.23,580.29,92.036,2025-04-16 13:51:59.999,53419.28118,421,45.16,26213.08643,0
28192,2025-04-16 13:52:00,580.29,580.29,579.82,579.83,273.564,2025-04-16 13:52:59.999,158673.0252,711,151.446,87841.73206,0
28193,2025-04-16 13:53:00,579.83,579.83,579.51,579.58,97.212,2025-04-16 13:53:59.999,56344.09431,435,55.856,32374.22783,0
28194,2025-04-16 13:54:00,579.59,579.59,579.38,579.48,54.142,2025-04-16 13:54:59.999,31372.4294,340,31.139,18042.92083,0
28195,2025-04-16 13:55:00,579.48,579.48,579.0,579.39,122.229,2025-04-16 13:55:59.999,70790.84608,537,42.276,24485.18992,0
28196,2025-04-16 13:56:00,579.39,579.5,579.32,579.49,35.795,2025-04-16 13:56:59.999,20739.26326,206,12.273,7110.74151,0
28197,2025-04-16 13:57:00,579.5,579.8,579.5,579.8,48.442,2025-04-16 13:57:59.999,28080.9,228,25.025,14505.85898,0
28198,2025-04-16 13:58:00,579.81,579.91,579.5,579.51,38.006,2025-04-16 13:58:59.999,22033.0183,333,20.216,11719.50025,0
28199,2025-04-16 13:59:00,579.51,579.51,579.0,579.0,36.985,2025-04-16 13:59:59.999,21422.58163,345,5.868,3399.25781,0
28200,2025-04-16 14:00:00,579.0,579.42,578.9,579.42,141.973,2025-04-16 14:00:59.999,82222.11034,717,119.782,69370.28312,0
28201,2025-04-16 14:01:00,579.42,579.52,579.31,579.52,96.641,2025-04-16 14:01:59.999,55989.794,437,74.262,43023.08746,0
28202,2025-04-16 14:02:00,579.52,579.71,579.49,579.63,43.086,2025-04-16 14:02:59.999,24972.30552,360,19.198,11127.08142,0
28203,2025-04-16 14:03:00,579.63,579.87,579.62,579.87,75.877,2025-04-16 14:03:59.999,43986.32606,323,43.288,25094.66279,0
28204,2025-04-16 14:04:00,579.87,580.1,579.73,580.1,93.696,2025-04-16 14:04:59.999,54329.82803,485,32.425,18802.91512,0
28205,2025-04-16 14:05:00,580.1,580.49,580.1,580.48,160.941,2025-04-16 14:05:59.999,93389.96388,472,104.54,60665.91918,0
28206,2025-04-16 14:06:00,580.49,580.67,580.46,580.66,91.54,2025-04-16 14:06:59.999,53140.27238,575,44.907,26069.58088,0
28207,2025-04-16 14:07:00,580.67,580.99,580.67,580.95,167.08,2025-04-16 14:07:59.999,97058.35842,689,138.024,80179.47668,0
28208,2025-04-16 14:08:00,580.94,581.05,580.45,580.55,184.397,2025-04-16 14:08:59.999,107091.71767,803,50.386,29259.27197,0
28209,2025-04-16 14:09:00,580.55,580.6,580.37,580.6,71.83,2025-04-16 14:09:59.999,41695.67063,460,42.398,24610.1326,0
28210,2025-04-16 14:10:00,580.59,580.87,580.59,580.75,170.996,2025-04-16 14:10:59.999,99299.61929,640,46.764,27155.67582,0
28211,2025-04-16 14:11:00,580.76,580.85,580.69,580.84,42.656,2025-04-16 14:11:59.999,24772.18244,170,25.697,14923.40299,0
28212,2025-04-16 14:12:00,580.84,581.0,580.6,580.61,87.75,2025-04-16 14:12:59.999,50975.7693,516,53.034,30809.02063,0
28213,2025-04-16 14:13:00,580.61,580.61,580.18,580.18,59.809,2025-04-16 14:13:59.999,34716.3653,442,22.345,12969.29838,0
28214,2025-04-16 14:14:00,580.18,580.19,579.86,579.86,38.169,2025-04-16 14:14:59.999,22138.77288,401,16.283,9444.21411,0
28215,2025-04-16 14:15:00,579.86,580.05,579.86,579.94,90.963,2025-04-16 14:15:59.999,52752.35227,352,67.848,39346.42047,0
28216,2025-04-16 14:16:00,579.93,580.0,579.6,579.6,59.372,2025-04-16 14:16:59.999,34423.83623,512,36.577,21207.05515,0
28217,2025-04-16 14:17:00,579.6,579.78,579.52,579.73,82.73,2025-04-16 14:17:59.999,47959.57121,384,44.304,25682.16372,0
28218,2025-04-16 14:18:00,579.73,579.78,579.6,579.67,84.937,2025-04-16 14:18:59.999,49237.62758,287,42.694,24748.51921,0
28219,2025-04-16 14:19:00,579.68,581.08,579.58,580.84,924.262,2025-04-16 14:19:59.999,536538.54522,1801,781.714,453761.03732,0
28220,2025-04-16 14:20:00,580.85,581.22,580.81,581.1,193.088,2025-04-16 14:20:59.999,112198.38573,691,69.465,40361.22032,0
28221,2025-04-16 14:21:00,581.11,581.8,581.1,581.8,179.107,2025-04-16 14:21:59.999,104140.05729,985,99.639,57934.39323,0
28222,2025-04-16 14:22:00,581.79,581.8,581.35,581.57,213.509,2025-04-16 14:22:59.999,124185.78561,729,46.177,26858.00832,0
28223,2025-04-16 14:23:00,581.58,581.7,581.45,581.7,58.403,2025-04-16 14:23:59.999,33961.56121,348,31.246,18169.48658,0
28224,2025-04-16 14:24:00,581.69,582.13,581.69,582.12,202.399,2025-04-16 14:24:59.999,117779.17634,619,103.406,60178.21413,0
28225,2025-04-16 14:25:00,582.12,582.95,582.02,582.95,603.472,2025-04-16 14:25:59.999,351539.54463,1599,328.171,191159.16999,0
28226,2025-04-16 14:26:00,582.96,583.09,582.31,582.33,339.914,2025-04-16 14:26:59.999,198089.99381,1008,68.113,39694.73543,0
28227,2025-04-16 14:27:00,582.34,582.5,582.34,582.49,63.086,2025-04-16 14:27:59.999,36742.81301,392,37.08,21595.98162,0
28228,2025-04-16 14:28:00,582.5,582.82,582.43,582.43,214.557,2025-04-16 14:28:59.999,125018.54096,746,82.744,48211.9584,0
28229,2025-04-16 14:29:00,582.43,582.67,582.31,582.31,156.249,2025-04-16 14:29:59.999,91008.88946,572,41.25,24026.18408,0
28230,2025-04-16 14:30:00,582.31,582.9,582.27,582.7,263.732,2025-04-16 14:30:59.999,153617.06374,1176,161.727,94199.33491,0
28231,2025-04-16 14:31:00,582.69,583.63,582.57,583.24,459.971,2025-04-16 14:31:59.999,268296.69761,1753,213.66,124617.76659,0
28232,2025-04-16 14:32:00,583.24,583.43,582.77,582.89,371.965,2025-04-16 14:32:59.999,216885.7446,1544,180.452,105216.13229,0
28233,2025-04-16 14:33:00,582.89,583.05,582.79,582.79,154.071,2025-04-16 14:33:59.999,89806.72288,613,73.792,43011.64376,0
28234,2025-04-16 14:34:00,582.8,583.0,582.76,582.93,40.848,2025-04-16 14:34:59.999,23809.46456,324,19.014,11082.95195,0
28235,2025-04-16 14:35:00,582.94,583.3,582.93,583.26,101.191,2025-04-16 14:35:59.999,59010.28069,586,38.717,22576.72601,0
28236,2025-04-16 14:36:00,583.26,583.53,582.65,582.77,137.572,2025-04-16 14:36:59.999,80230.5447,836,62.525,36460.78577,0
28237,2025-04-16 14:37:00,582.77,582.78,582.5,582.67,63.359,2025-04-16 14:37:59.999,36914.2921,461,38.833,22624.27833,0
28238,2025-04-16 14:38:00,582.67,582.78,582.38,582.38,61.413,2025-04-16 14:38:59.999,35783.47841,492,24.401,14217.77493,0
28239,2025-04-16 14:39:00,582.39,582.4,582.02,582.4,169.441,2025-04-16 14:39:59.999,98651.54142,629,119.195,69393.23854,0
28240,2025-04-16 14:40:00,582.4,582.7,582.39,582.57,74.363,2025-04-16 14:40:59.999,43320.50145,477,47.93,27919.25902,0
28241,2025-04-16 14:41:00,582.57,583.1,582.56,583.1,70.308,2025-04-16 14:41:59.999,40985.44865,378,31.201,18184.41158,0
28242,2025-04-16 14:42:00,583.1,583.2,583.02,583.16,126.231,2025-04-16 14:42:59.999,73607.05465,476,62.115,36218.17736,0
28243,2025-04-16 14:43:00,583.15,583.39,583.15,583.37,336.004,2025-04-16 14:43:59.999,196002.5284,526,96.329,56185.98249,0
28244,2025-04-16 14:44:00,583.37,583.58,583.36,583.39,70.429,2025-04-16 14:44:59.999,41094.02049,392,35.58,20760.61299,0
28245,2025-04-16 14:45:00,583.38,583.38,583.13,583.13,120.968,2025-04-16 14:45:59.999,70555.07341,551,76.117,44394.51075,0
28246,2025-04-16 14:46:00,583.13,583.14,582.7,583.1,39.829,2025-04-16 14:46:59.999,23219.37358,542,14.045,8186.9376,0
28247,2025-04-16 14:47:00,583.09,583.35,583.06,583.24,212.572,2025-04-16 14:47:59.999,123962.7748,587,148.477,86585.33312,0
28248,2025-04-16 14:48:00,583.25,583.31,583.21,583.3,141.741,2025-04-16 14:48:59.999,82675.56364,205,60.331,35189.29478,0
28249,2025-04-16 14:49:00,583.3,583.41,583.25,583.25,230.62,2025-04-16 14:49:59.999,134534.15543,306,96.605,56355.85237,0
28250,2025-04-16 14:50:00,583.24,583.49,583.2,583.21,119.217,2025-04-16 14:50:59.999,69543.94247,480,27.511,16046.38199,0
28251,2025-04-16 14:51:00,583.22,583.22,582.65,582.66,90.8,2025-04-16 14:51:59.999,52927.01108,407,9.201,5363.02247,0
28252,2025-04-16 14:52:00,582.66,583.73,582.66,583.73,267.221,2025-04-16 14:52:59.999,155868.22764,847,142.314,82990.89587,0
28253,2025-04-16 14:53:00,583.74,584.19,583.56,583.56,878.033,2025-04-16 14:53:59.999,512763.7284,1226,607.49,354768.36144,0
28254,2025-04-16 14:54:00,583.57,583.61,583.22,583.23,77.49,2025-04-16 14:54:59.999,45215.17836,580,51.917,30293.9847,0
28255,2025-04-16 14:55:00,583.23,583.6,583.23,583.45,51.524,2025-04-16 14:55:59.999,30059.0818,373,34.267,19991.74899,0
28256,2025-04-16 14:56:00,583.46,583.46,582.58,582.72,85.49,2025-04-16 14:56:59.999,49844.25459,813,23.11,13469.12232,0
28257,2025-04-16 14:57:00,582.72,583.16,582.72,583.03,58.007,2025-04-16 14:57:59.999,33816.9329,269,28.309,16501.19172,0
28258,2025-04-16 14:58:00,583.02,583.2,583.0,583.07,37.01,2025-04-16 14:58:59.999,21579.70297,289,23.27,13568.32581,0
28259,2025-04-16 14:59:00,583.06,583.17,583.03,583.04,31.164,2025-04-16 14:59:59.999,18171.6554,181,7.578,4418.64338,0
28260,2025-04-16 15:00:00,583.04,583.45,583.03,583.4,91.935,2025-04-16 15:00:59.999,53624.19172,699,45.382,26469.9867,0
28261,2025-04-16 15:01:00,583.4,583.52,583.19,583.52,54.625,2025-04-16 15:01:59.999,31865.11381,424,36.396,21231.49242,0
28262,2025-04-16 15:02:00,583.51,583.62,583.51,583.51,50.403,2025-04-16 15:02:59.999,29412.60085,227,30.113,17572.16335,0
28263,2025-04-16 15:03:00,583.51,583.57,583.4,583.49,68.192,2025-04-16 15:03:59.999,39790.21213,318,25.448,14848.66956,0
28264,2025-04-16 15:04:00,583.49,583.6,583.35,583.39,57.756,2025-04-16 15:04:59.999,33700.5131,427,20.895,12192.03427,0
28265,2025-04-16 15:05:00,583.39,583.44,583.12,583.13,37.294,2025-04-16 15:05:59.999,21751.97015,489,23.869,13921.13544,0
28266,2025-04-16 15:06:00,583.12,583.13,582.85,582.85,71.635,2025-04-16 15:06:59.999,41762.02576,408,15.43,8995.29154,0
28267,2025-04-16 15:07:00,582.86,582.99,582.77,582.99,35.451,2025-04-16 15:07:59.999,20663.12598,266,20.748,12093.34245,0
28268,2025-04-16 15:08:00,582.99,583.09,582.9,583.05,51.889,2025-04-16 15:08:59.999,30252.84226,294,10.357,6038.10048,0
28269,2025-04-16 15:09:00,583.05,583.05,582.65,582.7,83.118,2025-04-16 15:09:59.999,48444.399,501,26.447,15413.37212,0
28270,2025-04-16 15:10:00,582.71,583.0,582.7,582.72,145.552,2025-04-16 15:10:59.999,84836.30786,574,58.631,34171.71632,0
28271,2025-04-16 15:11:00,582.73,583.59,582.71,583.59,109.326,2025-04-16 15:11:59.999,63733.44786,557,79.816,46531.75906,0
28272,2025-04-16 15:12:00,583.6,583.8,583.48,583.6,155.769,2025-04-16 15:12:59.999,90921.55831,604,44.918,26217.20326,0
28273,2025-04-16 15:13:00,583.6,583.8,583.53,583.6,96.723,2025-04-16 15:13:59.999,56455.30801,459,25.664,14978.06445,0
28274,2025-04-16 15:14:00,583.59,583.9,583.45,583.88,504.548,2025-04-16 15:14:59.999,294467.9149,463,419.4,244757.73991,0
28275,2025-04-16 15:15:00,583.89,583.9,583.61,583.73,135.552,2025-04-16 15:15:59.999,79125.29706,506,54.529,31826.14775,0
28276,2025-04-16 15:16:00,583.72,583.73,583.34,583.69,47.949,2025-04-16 15:16:59.999,27978.40564,640,19.012,11093.07517,0
28277,2025-04-16 15:17:00,583.69,584.18,583.69,584.18,119.043,2025-04-16 15:17:59.999,69514.74002,691,69.174,40395.81236,0
28278,2025-04-16 15:18:00,584.18,584.38,584.14,584.14,81.091,2025-04-16 15:18:59.999,47377.6443,588,31.036,18132.40487,0
28279,2025-04-16 15:19:00,584.15,584.25,584.0,584.0,161.603,2025-04-16 15:19:59.999,94393.708,634,98.428,57487.63345,0
28280,2025-04-16 15:20:00,584.0,584.1,583.71,584.1,31.679,2025-04-16 15:20:59.999,18496.01367,451,17.988,10501.63412,0
28281,2025-04-16 15:21:00,584.09,584.09,583.94,583.98,36.187,2025-04-16 15:21:59.999,21133.04767,209,28.593,16697.92189,0
28282,2025-04-16 15:22:00,583.98,584.23,583.97,584.15,123.739,2025-04-16 15:22:59.999,72273.79001,331,64.899,37904.36919,0
28283,2025-04-16 15:23:00,584.15,584.32,584.0,584.15,102.613,2025-04-16 15:23:59.999,59945.60307,448,41.933,24495.49255,0
28284,2025-04-16 15:24:00,584.14,584.46,584.14,584.25,163.767,2025-04-16 15:24:59.999,95701.77131,719,67.664,39538.47732,0
28285,2025-04-16 15:25:00,584.25,585.39,584.24,584.94,1292.444,2025-04-16 15:25:59.999,755802.26437,3533,441.404,258187.66526,0
28286,2025-04-16 15:26:00,584.94,585.4,584.93,585.12,420.429,2025-04-16 15:26:59.999,246041.52715,1408,289.155,169218.86438,0
28287,2025-04-16 15:27:00,585.12,585.3,584.96,584.97,214.945,2025-04-16 15:27:59.999,125773.38565,748,76.465,44739.17902,0
28288,2025-04-16 15:28:00,584.97,585.14,584.86,584.94,50.957,2025-04-16 15:28:59.999,29810.11583,469,26.067,15250.03215,0
28289,2025-04-16 15:29:00,584.94,584.95,584.42,584.53,267.799,2025-04-16 15:29:59.999,156569.71823,671,45.697,26720.0968,0
28290,2025-04-16 15:30:00,584.54,584.8,584.03,584.26,210.531,2025-04-16 15:30:59.999,123009.27259,1028,125.853,73528.5951,0
28291,2025-04-16 15:31:00,584.25,584.39,583.97,584.27,992.739,2025-04-16 15:31:59.999,580014.41526,1166,92.711,54159.87813,0
28292,2025-04-16 15:32:00,584.28,584.46,584.2,584.32,48.252,2025-04-16 15:32:59.999,28194.07331,585,31.207,18234.6742,0
28293,2025-04-16 15:33:00,584.33,584.6,584.31,584.34,67.542,2025-04-16 15:33:59.999,39474.35169,526,15.626,9132.52171,0
28294,2025-04-16 15:34:00,584.35,584.57,584.24,584.24,47.345,2025-04-16 15:34:59.999,27670.78216,430,18.382,10742.79654,0
28295,2025-04-16 15:35:00,584.24,584.43,584.2,584.43,210.456,2025-04-16 15:35:59.999,122967.05342,656,151.909,88757.52886,0
28296,2025-04-16 15:36:00,584.42,584.43,584.22,584.4,203.637,2025-04-16 15:36:59.999,118978.87912,526,183.398,107152.02007,0
28297,2025-04-16 15:37:00,584.41,584.75,584.4,584.66,138.909,2025-04-16 15:37:59.999,81194.3062,480,127.899,74757.63139,0
28298,2025-04-16 15:38:00,584.67,584.94,584.66,584.71,81.299,2025-04-16 15:38:59.999,47543.79294,382,37.61,21993.5603,0
28299,2025-04-16 15:39:00,584.71,584.71,584.37,584.38,135.482,2025-04-16 15:39:59.999,79182.35839,360,18.324,10710.08192,0
28300,2025-04-16 15:40:00,584.37,584.37,583.87,583.88,493.021,2025-04-16 15:40:59.999,288035.1886,1128,73.592,42980.97408,0
28301,2025-04-16 15:41:00,583.88,583.95,583.75,583.82,345.105,2025-04-16 15:41:59.999,201488.64833,587,250.743,146391.61766,0
28302,2025-04-16 15:42:00,583.83,583.86,583.7,583.86,42.503,2025-04-16 15:42:59.999,24812.67886,343,33.564,19594.5838,0
28303,2025-04-16 15:43:00,583.86,583.86,583.43,583.69,139.346,2025-04-16 15:43:59.999,81332.27078,664,54.34,31715.39441,0
28304,2025-04-16 15:44:00,583.69,583.78,583.64,583.72,51.908,2025-04-16 15:44:59.999,30298.56033,408,38.159,22273.19477,0
28305,2025-04-16 15:45:00,583.71,583.8,583.56,583.56,24.438,2025-04-16 15:45:59.999,14265.16244,386,5.207,3039.56527,0
28306,2025-04-16 15:46:00,583.56,583.78,583.47,583.77,67.24,2025-04-16 15:46:59.999,39237.26068,405,51.886,30276.06155,0
28307,2025-04-16 15:47:00,583.78,583.94,583.77,583.8,29.744,2025-04-16 15:47:59.999,17365.46277,449,21.792,12722.78955,0
28308,2025-04-16 15:48:00,583.8,583.99,583.8,583.84,29.504,2025-04-16 15:48:59.999,17226.93663,418,17.222,10055.46121,0
28309,2025-04-16 15:49:00,583.84,583.85,583.5,583.5,25.336,2025-04-16 15:49:59.999,14789.62773,200,14.085,8222.55668,0
28310,2025-04-16 15:50:00,583.5,583.64,583.41,583.51,83.593,2025-04-16 15:50:59.999,48774.98222,449,58.801,34308.40597,0
28311,2025-04-16 15:51:00,583.51,583.69,583.5,583.55,47.579,2025-04-16 15:51:59.999,27766.10959,282,38.659,22560.10184,0
28312,2025-04-16 15:52:00,583.56,583.7,583.43,583.69,141.763,2025-04-16 15:52:59.999,82730.65135,375,118.899,69388.99145,0
28313,2025-04-16 15:53:00,583.7,583.8,583.56,583.56,32.666,2025-04-16 15:53:59.999,19066.84803,375,7.848,4581.28259,0
28314,2025-04-16 15:54:00,583.56,583.56,583.2,583.21,112.904,2025-04-16 15:54:59.999,65862.77651,657,42.505,24793.83222,0
28315,2025-04-16 15:55:00,583.21,583.7,583.2,583.6,131.489,2025-04-16 15:55:59.999,76740.53771,452,71.554,41759.80135,0
28316,2025-04-16 15:56:00,583.61,583.65,583.56,583.6,49.989,2025-04-16 15:56:59.999,29173.14751,300,39.179,22864.23793,0
28317,2025-04-16 15:57:00,583.6,583.8,583.6,583.79,80.115,2025-04-16 15:57:59.999,46761.61147,233,30.449,17772.33464,0
28318,2025-04-16 15:58:00,583.79,583.8,583.73,583.76,95.179,2025-04-16 15:58:59.999,55562.70211,248,48.823,28500.84222,0
28319,2025-04-16 15:59:00,583.76,583.76,583.3,583.44,53.057,2025-04-16 15:59:59.999,30954.98171,437,20.877,12178.83006,0
28320,2025-04-16 16:00:00,583.44,583.94,583.39,583.93,122.832,2025-04-16 16:00:59.999,71674.57784,432,54.411,31757.0503,0
28321,2025-04-16 16:01:00,583.94,583.97,583.71,583.9,67.782,2025-04-16 16:01:59.999,39572.58152,408,31.076,18143.73722,0
28322,2025-04-16 16:02:00,583.89,584.13,583.89,583.99,50.207,2025-04-16 16:02:59.999,29321.35861,382,26.981,15756.51459,0
28323,2025-04-16 16:03:00,584.0,584.3,583.95,584.3,56.151,2025-04-16 16:03:59.999,32796.4987,319,25.315,14787.73241,0
28324,2025-04-16 16:04:00,584.3,584.44,584.3,584.44,102.686,2025-04-16 16:04:59.999,60008.63492,253,64.693,37804.94831,0
28325,2025-04-16 16:05:00,584.44,584.44,584.13,584.13,76.184,2025-04-16 16:05:59.999,44518.26078,312,14.765,8627.87514,0
28326,2025-04-16 16:06:00,584.12,584.12,583.6,583.61,80.812,2025-04-16 16:06:59.999,47182.99517,516,22.091,12897.86267,0
28327,2025-04-16 16:07:00,583.61,583.8,583.54,583.79,72.888,2025-04-16 16:07:59.999,42542.23683,421,53.387,31161.04449,0
28328,2025-04-16 16:08:00,583.79,584.0,583.68,584.0,83.635,2025-04-16 16:08:59.999,48831.19941,469,67.653,39501.20841,0
28329,2025-04-16 16:09:00,583.99,584.47,583.99,584.31,109.761,2025-04-16 16:09:59.999,64135.98249,543,64.707,37805.75674,0
28330,2025-04-16 16:10:00,584.3,584.55,584.3,584.46,69.511,2025-04-16 16:10:59.999,40627.38464,414,28.924,16904.61465,0
28331,2025-04-16 16:11:00,584.46,584.52,584.43,584.45,98.893,2025-04-16 16:11:59.999,57800.47918,263,79.364,46386.05918,0
28332,2025-04-16 16:12:00,584.45,584.45,583.84,583.85,44.154,2025-04-16 16:12:59.999,25793.18155,501,5.013,2928.39128,0
28333,2025-04-16 16:13:00,583.84,583.85,583.71,583.72,47.251,2025-04-16 16:13:59.999,27585.71359,184,7.871,4594.93022,0
28334,2025-04-16 16:14:00,583.71,583.85,583.65,583.84,58.511,2025-04-16 16:14:59.999,34153.52305,280,39.5,23056.54828,0
28335,2025-04-16 16:15:00,583.85,584.09,583.81,584.09,67.689,2025-04-16 16:15:59.999,39521.26941,367,57.163,33375.47413,0
28336,2025-04-16 16:16:00,584.08,584.09,583.72,583.73,55.764,2025-04-16 16:16:59.999,32566.86956,331,40.212,23484.4609,0
28337,2025-04-16 16:17:00,583.72,583.72,583.52,583.53,73.91,2025-04-16 16:17:59.999,43131.84805,247,62.501,36474.00947,0
28338,2025-04-16 16:18:00,583.52,583.53,583.36,583.49,57.451,2025-04-16 16:18:59.999,33518.82524,252,17.657,10300.95713,0
28339,2025-04-16 16:19:00,583.49,583.52,583.36,583.47,78.768,2025-04-16 16:19:59.999,45958.76842,262,49.848,29084.98683,0
28340,2025-04-16 16:20:00,583.48,583.48,583.41,583.42,19.148,2025-04-16 16:20:59.999,11172.31345,141,11.382,6641.12004,0
28341,2025-04-16 16:21:00,583.42,583.5,583.25,583.26,86.091,2025-04-16 16:21:59.999,50223.61273,386,54.435,31756.17433,0
28342,2025-04-16 16:22:00,583.27,583.33,583.1,583.1,94.494,2025-04-16 16:22:59.999,55112.23047,455,53.811,31384.44056,0
28343,2025-04-16 16:23:00,583.11,583.11,582.7,582.85,303.591,2025-04-16 16:23:59.999,176967.25628,743,132.636,77309.59614,0
28344,2025-04-16 16:24:00,582.85,582.94,582.57,582.85,251.72,2025-04-16 16:24:59.999,146696.93236,548,61.077,35596.53464,0
28345,2025-04-16 16:25:00,582.85,583.03,582.84,583.03,40.677,2025-04-16 16:25:59.999,23713.78812,298,29.391,17134.21705,0
28346,2025-04-16 16:26:00,583.03,583.2,583.03,583.19,9.763,2025-04-16 16:26:59.999,5693.46074,199,4.813,2806.6864,0
28347,2025-04-16 16:27:00,583.2,583.25,583.02,583.12,28.764,2025-04-16 16:27:59.999,16771.8082,344,11.081,6461.1328,0
28348,2025-04-16 16:28:00,583.12,583.2,583.1,583.1,23.846,2025-04-16 16:28:59.999,13906.29361,227,12.303,7174.85457,0
28349,2025-04-16 16:29:00,583.11,583.11,582.78,582.81,47.367,2025-04-16 16:29:59.999,27609.48925,273,4.914,2864.17734,0
28350,2025-04-16 16:30:00,582.81,582.93,582.79,582.8,46.906,2025-04-16 16:30:59.999,27338.54145,438,16.702,9734.48051,0
28351,2025-04-16 16:31:00,582.79,583.46,582.79,583.46,70.446,2025-04-16 16:31:59.999,41079.30639,454,55.784,32528.48673,0
28352,2025-04-16 16:32:00,583.46,583.6,583.23,583.23,46.763,2025-04-16 16:32:59.999,27282.91154,419,16.408,9572.45354,0
28353,2025-04-16 16:33:00,583.23,583.6,583.23,583.4,34.725,2025-04-16 16:33:59.999,20260.50619,330,18.67,10892.14548,0
28354,2025-04-16 16:34:00,583.4,583.61,583.4,583.41,38.316,2025-04-16 16:34:59.999,22356.55795,388,31.413,18328.48754,0
28355,2025-04-16 16:35:00,583.41,583.41,583.04,583.05,19.564,2025-04-16 16:35:59.999,11411.28408,392,6.183,3606.86097,0
28356,2025-04-16 16:36:00,583.04,583.05,582.3,582.31,148.573,2025-04-16 16:36:59.999,86561.36274,788,72.956,42506.82439,0
28357,2025-04-16 16:37:00,582.31,582.38,582.0,582.19,115.399,2025-04-16 16:37:59.999,67177.4293,717,40.117,23351.89222,0
28358,2025-04-16 16:38:00,582.19,582.26,581.99,582.06,117.439,2025-04-16 16:38:59.999,68359.86236,626,66.236,38552.89347,0
28359,2025-04-16 16:39:00,582.07,582.07,581.81,581.84,178.281,2025-04-16 16:39:59.999,103742.26802,614,71.305,41492.70063,0
28360,2025-04-16 16:40:00,581.83,581.97,581.6,581.83,120.534,2025-04-16 16:40:59.999,70132.67034,685,73.608,42829.22276,0
28361,2025-04-16 16:41:00,581.83,582.22,581.83,582.14,54.603,2025-04-16 16:41:59.999,31779.61666,388,23.164,13481.09403,0
28362,2025-04-16 16:42:00,582.14,582.2,582.0,582.19,42.77,2025-04-16 16:42:59.999,24895.24191,318,22.507,13099.89554,0
28363,2025-04-16 16:43:00,582.2,582.3,582.19,582.21,53.426,2025-04-16 16:43:59.999,31108.31203,246,21.304,12404.33416,0
28364,2025-04-16 16:44:00,582.21,582.41,582.2,582.4,39.557,2025-04-16 16:44:59.999,23033.46531,208,34.721,20217.77007,0
28365,2025-04-16 16:45:00,582.41,582.41,582.15,582.15,30.323,2025-04-16 16:45:59.999,17658.61376,209,6.888,4011.50051,0
28366,2025-04-16 16:46:00,582.15,582.21,582.04,582.19,36.48,2025-04-16 16:46:59.999,21235.13452,319,18.603,10828.42391,0
28367,2025-04-16 16:47:00,582.2,582.37,582.2,582.37,32.116,2025-04-16 16:47:59.999,18700.32336,244,26.099,15196.73246,0
28368,2025-04-16 16:48:00,582.37,582.52,582.29,582.47,41.37,2025-04-16 16:48:59.999,24094.70076,359,31.569,18386.72156,0
28369,2025-04-16 16:49:00,582.48,582.69,582.47,582.69,18.37,2025-04-16 16:49:59.999,10702.79872,349,11.278,6570.79954,0
28370,2025-04-16 16:50:00,582.68,582.7,582.51,582.69,16.839,2025-04-16 16:50:59.999,9810.84172,277,10.587,6168.121,0
28371,2025-04-16 16:51:00,582.7,582.97,582.6,582.97,46.789,2025-04-16 16:51:59.999,27265.17521,490,23.28,13565.30993,0
28372,2025-04-16 16:52:00,582.98,583.09,582.8,582.89,136.317,2025-04-16 16:52:59.999,79469.42241,538,38.676,22542.09267,0
28373,2025-04-16 16:53:00,582.9,583.6,582.9,583.52,120.161,2025-04-16 16:53:59.999,70073.66381,624,58.013,33829.91812,0
28374,2025-04-16 16:54:00,583.51,583.72,583.33,583.68,27.384,2025-04-16 16:54:59.999,15979.70905,427,11.248,6563.93299,0
28375,2025-04-16 16:55:00,583.68,584.08,583.68,584.08,122.87,2025-04-16 16:55:59.999,71741.60941,835,60.661,35418.11276,0
28376,2025-04-16 16:56:00,584.08,584.24,584.03,584.04,102.098,2025-04-16 16:56:59.999,59643.40416,637,48.877,28552.32858,0
28377,2025-04-16 16:57:00,584.03,584.19,583.85,583.86,45.276,2025-04-16 16:57:59.999,26441.6266,350,15.229,8893.88121,0
28378,2025-04-16 16:58:00,583.85,583.86,583.65,583.74,57.712,2025-04-16 16:58:59.999,33689.64714,284,14.017,8181.8588,0
28379,2025-04-16 16:59:00,583.75,583.86,583.74,583.85,8.353,2025-04-16 16:59:59.999,4876.45908,155,6.199,3618.95241,0
28380,2025-04-16 17:00:00,583.86,584.26,583.85,584.26,184.081,2025-04-16 17:00:59.999,107533.50579,594,61.212,35755.52308,0
28381,2025-04-16 17:01:00,584.25,584.32,583.86,584.14,139.844,2025-04-16 17:01:59.999,81673.94121,691,41.548,24263.50553,0
28382,2025-04-16 17:02:00,584.14,584.57,584.07,584.57,91.816,2025-04-16 17:02:59.999,53653.57959,456,32.85,19195.86006,0
28383,2025-04-16 17:03:00,584.57,584.6,584.36,584.6,76.146,2025-04-16 17:03:59.999,44504.35935,409,40.176,23480.48125,0
28384,2025-04-16 17:04:00,584.61,584.89,584.6,584.88,166.837,2025-04-16 17:04:59.999,97564.87589,698,84.538,49435.13804,0
28385,2025-04-16 17:05:00,584.88,585.17,584.81,584.85,115.664,2025-04-16 17:05:59.999,67662.46055,933,61.475,35962.84791,0
28386,2025-04-16 17:06:00,584.85,585.0,584.69,584.79,64.836,2025-04-16 17:06:59.999,37918.60401,531,38.041,22247.03865,0
28387,2025-04-16 17:07:00,584.8,584.86,584.71,584.78,48.62,2025-04-16 17:07:59.999,28432.44895,320,13.688,8004.29869,0
28388,2025-04-16 17:08:00,584.78,584.94,584.76,584.88,120.202,2025-04-16 17:08:59.999,70300.40857,358,74.92,43814.17059,0
28389,2025-04-16 17:09:00,584.89,584.92,584.59,584.67,70.473,2025-04-16 17:09:59.999,41213.50355,386,35.138,20549.94874,0
28390,2025-04-16 17:10:00,584.67,584.79,584.67,584.69,84.017,2025-04-16 17:10:59.999,49125.99452,286,30.603,17894.4565,0
28391,2025-04-16 17:11:00,584.69,584.86,584.64,584.64,59.567,2025-04-16 17:11:59.999,34829.84714,443,6.435,3762.8275,0
28392,2025-04-16 17:12:00,584.65,584.89,584.62,584.86,49.724,2025-04-16 17:12:59.999,29077.87629,424,32.087,18763.56533,0
28393,2025-04-16 17:13:00,584.86,584.86,584.72,584.73,32.264,2025-04-16 17:13:59.999,18868.19521,169,5.933,3469.51251,0
28394,2025-04-16 17:14:00,584.73,585.06,584.71,584.71,91.598,2025-04-16 17:14:59.999,53581.43604,470,34.742,20321.31951,0
28395,2025-04-16 17:15:00,584.72,585.04,584.71,584.94,31.886,2025-04-16 17:15:59.999,18651.53507,347,17.699,10351.96203,0
28396,2025-04-16 17:16:00,584.95,585.1,584.93,585.1,19.144,2025-04-16 17:16:59.999,11199.15135,210,15.967,9340.63114,0
28397,2025-04-16 17:17:00,585.1,585.11,584.9,585.1,125.765,2025-04-16 17:17:59.999,73574.29984,379,23.065,13494.28073,0
28398,2025-04-16 17:18:00,585.11,585.29,585.1,585.27,157.307,2025-04-16 17:18:59.999,92057.91577,387,61.888,36214.60289,0
28399,2025-04-16 17:19:00,585.27,585.72,585.22,585.72,174.336,2025-04-16 17:19:59.999,102057.22671,795,140.831,82443.97436,0
28400,2025-04-16 17:20:00,585.72,585.83,585.29,585.3,178.646,2025-04-16 17:20:59.999,104625.09404,709,86.083,50417.92283,0
28401,2025-04-16 17:21:00,585.3,586.04,585.22,586.03,303.358,2025-04-16 17:21:59.999,177720.45162,1117,241.748,141635.06594,0
28402,2025-04-16 17:22:00,586.04,586.04,585.7,585.77,101.812,2025-04-16 17:22:59.999,59644.00616,699,44.247,25921.03503,0
28403,2025-04-16 17:23:00,585.78,585.9,585.32,585.33,59.103,2025-04-16 17:23:59.999,34612.82005,521,29.478,17262.42898,0
28404,2025-04-16 17:24:00,585.32,585.48,585.19,585.4,40.44,2025-04-16 17:24:59.999,23670.41981,501,10.191,5965.32163,0
28405,2025-04-16 17:25:00,585.41,585.43,585.32,585.33,38.77,2025-04-16 17:25:59.999,22696.59432,186,18.381,10760.68533,0
28406,2025-04-16 17:26:00,585.33,585.33,585.14,585.27,51.452,2025-04-16 17:26:59.999,30110.80516,276,21.74,12721.57704,0
28407,2025-04-16 17:27:00,585.28,585.5,585.22,585.42,72.876,2025-04-16 17:27:59.999,42656.71722,369,55.629,32561.2919,0
28408,2025-04-16 17:28:00,585.43,585.68,585.42,585.51,34.362,2025-04-16 17:28:59.999,20121.57907,359,13.181,7718.11452,0
28409,2025-04-16 17:29:00,585.52,585.52,585.31,585.31,37.523,2025-04-16 17:29:59.999,21968.35146,214,2.335,1366.8274,0
28410,2025-04-16 17:30:00,585.32,587.0,584.08,584.86,1765.2,2025-04-16 17:30:59.999,1033133.53685,3563,952.245,557291.58544,0
28411,2025-04-16 17:31:00,584.85,584.85,583.75,584.16,488.144,2025-04-16 17:31:59.999,285161.51543,2732,223.076,130311.34257,0
28412,2025-04-16 17:32:00,584.16,584.37,583.66,584.26,175.957,2025-04-16 17:32:59.999,102763.44276,1310,68.723,40139.40292,0
28413,2025-04-16 17:33:00,584.25,584.26,583.52,584.17,151.721,2025-04-16 17:33:59.999,88571.55745,1125,100.981,58948.19223,0
28414,2025-04-16 17:34:00,584.17,584.36,583.8,583.88,102.569,2025-04-16 17:34:59.999,59910.0687,785,47.96,28014.4736,0
28415,2025-04-16 17:35:00,583.88,584.1,583.81,584.09,42.516,2025-04-16 17:35:59.999,24829.62052,409,17.975,10496.99086,0
28416,2025-04-16 17:36:00,584.1,584.41,584.09,584.31,133.239,2025-04-16 17:36:59.999,77844.3258,391,54.462,31817.60022,0
28417,2025-04-16 17:37:00,584.3,584.5,584.13,584.47,55.812,2025-04-16 17:37:59.999,32611.8012,410,31.274,18274.50963,0
28418,2025-04-16 17:38:00,584.48,584.73,584.28,584.28,34.959,2025-04-16 17:38:59.999,20435.18338,470,19.522,11411.28141,0
28419,2025-04-16 17:39:00,584.28,584.3,583.5,583.6,133.469,2025-04-16 17:39:59.999,77923.44332,668,96.218,56173.31658,0
28420,2025-04-16 17:40:00,583.59,583.59,582.64,582.66,375.6,2025-04-16 17:40:59.999,218947.36116,1412,181.377,105710.50149,0
28421,2025-04-16 17:41:00,582.65,582.74,582.33,582.53,302.702,2025-04-16 17:41:59.999,176322.62358,1042,161.0,93784.49056,0
28422,2025-04-16 17:42:00,582.55,582.56,582.12,582.13,152.642,2025-04-16 17:42:59.999,88889.93604,754,46.119,26858.97255,0
28423,2025-04-16 17:43:00,582.12,582.38,582.0,582.05,147.119,2025-04-16 17:43:59.999,85643.67206,1032,84.025,48912.14368,0
28424,2025-04-16 17:44:00,582.05,582.4,582.05,582.4,64.369,2025-04-16 17:44:59.999,37479.08898,515,35.295,20551.01357,0
28425,2025-04-16 17:45:00,582.4,582.48,581.59,581.6,208.812,2025-04-16 17:45:59.999,121508.82111,1228,92.318,53717.04535,0
28426,2025-04-16 17:46:00,581.6,581.6,580.8,581.24,496.433,2025-04-16 17:46:59.999,288486.38861,1855,266.57,154899.57343,0
28427,2025-04-16 17:47:00,581.25,581.57,580.7,580.75,146.962,2025-04-16 17:47:59.999,85400.06536,1386,62.421,36282.76637,0
28428,2025-04-16 17:48:00,580.76,581.11,580.4,581.09,386.183,2025-04-16 17:48:59.999,224221.65932,1460,191.553,111219.08761,0
28429,2025-04-16 17:49:00,581.09,581.09,580.17,580.76,172.178,2025-04-16 17:49:59.999,99934.81981,975,76.345,44311.25392,0
28430,2025-04-16 17:50:00,580.76,580.79,579.25,579.43,1944.062,2025-04-16 17:50:59.999,1127161.95545,3668,346.483,200786.08635,0
28431,2025-04-16 17:51:00,579.44,580.07,579.0,579.61,623.087,2025-04-16 17:51:59.999,361076.17338,2338,301.181,174526.59043,0
28432,2025-04-16 17:52:00,579.62,580.11,579.45,580.07,199.815,2025-04-16 17:52:59.999,115851.2176,872,118.57,68750.31885,0
28433,2025-04-16 17:53:00,580.08,580.57,580.0,580.11,240.337,2025-04-16 17:53:59.999,139455.09667,1204,182.654,105984.05867,0
28434,2025-04-16 17:54:00,580.1,580.28,579.47,579.58,134.301,2025-04-16 17:54:59.999,77872.95162,975,44.138,25590.6273,0
28435,2025-04-16 17:55:00,579.58,579.61,578.93,579.04,141.249,2025-04-16 17:55:59.999,81819.11597,992,38.558,22335.14494,0
28436,2025-04-16 17:56:00,579.03,579.03,578.61,578.72,192.505,2025-04-16 17:56:59.999,111423.88829,893,54.498,31542.75119,0
28437,2025-04-16 17:57:00,578.73,578.73,577.1,577.11,512.204,2025-04-16 17:57:59.999,295917.79823,2216,158.19,91391.52642,0
28438,2025-04-16 17:58:00,577.11,577.37,576.67,577.23,793.493,2025-04-16 17:58:59.999,457908.43857,1810,478.117,275929.18075,0
28439,2025-04-16 17:59:00,577.23,577.23,576.6,576.71,447.121,2025-04-16 17:59:59.999,257914.7106,814,65.828,37971.0829,0
28440,2025-04-16 18:00:00,576.71,577.6,576.52,577.2,1326.629,2025-04-16 18:00:59.999,765572.6551,2500,577.865,333509.85119,0
28441,2025-04-16 18:01:00,577.21,577.37,576.5,577.35,201.491,2025-04-16 18:01:59.999,116250.41139,1233,76.971,44402.42486,0
28442,2025-04-16 18:02:00,577.36,578.3,576.9,578.3,102.391,2025-04-16 18:02:59.999,59125.89803,739,78.807,45510.07366,0
28443,2025-04-16 18:03:00,578.3,578.51,578.02,578.51,153.709,2025-04-16 18:03:59.999,88879.7952,697,92.262,53351.44011,0
28444,2025-04-16 18:04:00,578.52,579.1,578.49,579.01,166.893,2025-04-16 18:04:59.999,96605.47344,695,92.179,53356.84778,0
28445,2025-04-16 18:05:00,579.02,579.89,579.02,579.89,157.013,2025-04-16 18:05:59.999,90985.77178,1036,108.707,62994.67337,0
28446,2025-04-16 18:06:00,579.9,580.0,578.94,579.47,1852.113,2025-04-16 18:06:59.999,1073321.60981,1505,188.94,109509.15679,0
28447,2025-04-16 18:07:00,579.46,579.6,578.73,578.81,153.246,2025-04-16 18:07:59.999,88759.69865,1194,89.799,52011.31746,0
28448,2025-04-16 18:08:00,578.8,578.8,577.91,577.91,91.887,2025-04-16 18:08:59.999,53137.35824,1089,34.39,19885.80574,0
28449,2025-04-16 18:09:00,577.91,579.01,577.64,579.0,178.578,2025-04-16 18:09:59.999,103240.33999,1661,131.173,75838.54957,0
28450,2025-04-16 18:10:00,579.0,581.0,579.0,580.09,423.663,2025-04-16 18:10:59.999,245788.89783,3562,304.429,176601.24852,0
28451,2025-04-16 18:11:00,580.1,580.72,580.1,580.3,212.761,2025-04-16 18:11:59.999,123496.73568,1756,143.057,83042.37099,0
28452,2025-04-16 18:12:00,580.3,580.4,579.93,580.3,108.306,2025-04-16 18:12:59.999,62836.3136,1202,73.402,42586.05615,0
28453,2025-04-16 18:13:00,580.3,580.4,580.05,580.39,54.436,2025-04-16 18:13:59.999,31584.66824,845,25.842,14993.83366,0
28454,2025-04-16 18:14:00,580.39,581.0,580.39,580.9,110.866,2025-04-16 18:14:59.999,64384.10265,993,64.57,37499.266,0
28455,2025-04-16 18:15:00,580.91,580.91,580.33,580.49,106.316,2025-04-16 18:15:59.999,61729.45136,575,42.267,24537.11823,0
28456,2025-04-16 18:16:00,580.5,580.52,580.1,580.41,92.916,2025-04-16 18:16:59.999,53923.33929,674,49.479,28713.40476,0
28457,2025-04-16 18:17:00,580.41,580.46,579.5,579.82,132.622,2025-04-16 18:17:59.999,76910.40791,931,46.238,26813.11416,0
28458,2025-04-16 18:18:00,579.82,580.0,579.4,579.6,85.26,2025-04-16 18:18:59.999,49419.2308,701,50.992,29552.67807,0
28459,2025-04-16 18:19:00,579.6,580.4,579.5,580.4,100.373,2025-04-16 18:19:59.999,58208.27102,1042,56.311,32655.83144,0
28460,2025-04-16 18:20:00,580.39,580.39,579.75,580.29,64.74,2025-04-16 18:20:59.999,37555.29116,672,31.056,18014.40725,0
28461,2025-04-16 18:21:00,580.3,581.11,580.29,581.11,53.229,2025-04-16 18:21:59.999,30906.43408,752,45.418,26371.40899,0
28462,2025-04-16 18:22:00,581.11,581.71,581.1,581.71,199.415,2025-04-16 18:22:59.999,115935.63483,1013,62.672,36437.20023,0
28463,2025-04-16 18:23:00,581.71,582.3,581.6,581.63,295.286,2025-04-16 18:23:59.999,171883.54415,1358,80.949,47113.67626,0
28464,2025-04-16 18:24:00,581.64,582.13,581.62,582.09,868.802,2025-04-16 18:24:59.999,505525.92806,851,822.14,478377.23163,0
28465,2025-04-16 18:25:00,582.08,582.4,581.95,582.39,153.519,2025-04-16 18:25:59.999,89375.4048,760,86.48,50348.29926,0
28466,2025-04-16 18:26:00,582.4,583.39,582.4,583.05,837.219,2025-04-16 18:26:59.999,488038.72804,2095,520.917,303645.71889,0
28467,2025-04-16 18:27:00,583.05,583.47,583.04,583.36,208.606,2025-04-16 18:27:59.999,121686.60523,1299,75.443,44005.88795,0
28468,2025-04-16 18:28:00,583.37,583.5,583.22,583.3,77.631,2025-04-16 18:28:59.999,45287.54302,731,34.189,19943.7131,0
28469,2025-04-16 18:29:00,583.3,583.45,583.1,583.44,48.717,2025-04-16 18:29:59.999,28415.81051,572,31.111,18146.93306,0
28470,2025-04-16 18:30:00,583.45,583.52,583.06,583.12,162.665,2025-04-16 18:30:59.999,94897.06503,1194,63.898,37275.28537,0
28471,2025-04-16 18:31:00,583.12,583.4,582.91,582.97,73.292,2025-04-16 18:31:59.999,42743.55486,1205,27.675,16139.71285,0
28472,2025-04-16 18:32:00,582.98,582.98,582.49,582.61,81.432,2025-04-16 18:32:59.999,47451.01102,931,32.207,18766.04927,0
28473,2025-04-16 18:33:00,582.62,582.9,582.52,582.58,107.078,2025-04-16 18:33:59.999,62391.43496,863,48.67,28358.16425,0
28474,2025-04-16 18:34:00,582.58,583.1,582.58,583.04,56.468,2025-04-16 18:34:59.999,32915.69423,498,30.599,17834.83633,0
28475,2025-04-16 18:35:00,583.05,583.06,582.42,582.6,154.938,2025-04-16 18:35:59.999,90279.89829,1018,103.151,60102.53517,0
28476,2025-04-16 18:36:00,582.59,582.67,582.1,582.25,170.89,2025-04-16 18:36:59.999,99501.56403,1008,93.233,54282.73568,0
28477,2025-04-16 18:37:00,582.24,582.3,582.0,582.18,195.739,2025-04-16 18:37:59.999,113942.94554,629,76.062,44281.01419,0
28478,2025-04-16 18:38:00,582.17,582.18,581.67,581.79,105.286,2025-04-16 18:38:59.999,61262.99955,775,50.135,29171.8897,0
28479,2025-04-16 18:39:00,581.79,582.0,581.71,581.84,86.862,2025-04-16 18:39:59.999,50541.73429,715,55.744,32434.76882,0
28480,2025-04-16 18:40:00,581.83,582.1,581.83,581.97,83.775,2025-04-16 18:40:59.999,48754.74668,491,39.865,23199.12968,0
28481,2025-04-16 18:41:00,581.96,581.96,581.25,581.25,154.272,2025-04-16 18:41:59.999,89720.89057,1073,85.091,49487.03493,0
28482,2025-04-16 18:42:00,581.26,581.46,580.87,581.42,109.411,2025-04-16 18:42:59.999,63579.13732,890,61.2,35566.97606,0
28483,2025-04-16 18:43:00,581.42,581.43,581.14,581.22,148.498,2025-04-16 18:43:59.999,86314.65694,787,25.11,14593.4867,0
28484,2025-04-16 18:44:00,581.22,581.61,581.18,581.41,73.721,2025-04-16 18:44:59.999,42863.43616,546,46.448,27005.16063,0
28485,2025-04-16 18:45:00,581.4,581.64,581.31,581.31,145.944,2025-04-16 18:45:59.999,84861.03742,963,99.827,58043.5732,0
28486,2025-04-16 18:46:00,581.31,581.5,581.11,581.5,158.642,2025-04-16 18:46:59.999,92218.10095,1257,77.135,44833.97813,0
28487,2025-04-16 18:47:00,581.5,581.9,581.5,581.6,52.027,2025-04-16 18:47:59.999,30263.78569,550,35.208,20478.44202,0
28488,2025-04-16 18:48:00,581.61,581.8,581.3,581.8,33.794,2025-04-16 18:48:59.999,19652.64543,654,10.635,6184.94341,0
28489,2025-04-16 18:49:00,581.79,581.88,581.54,581.69,86.644,2025-04-16 18:49:59.999,50397.67928,977,65.869,38311.93157,0
28490,2025-04-16 18:50:00,581.68,581.74,581.37,581.38,48.892,2025-04-16 18:50:59.999,28431.12177,651,20.114,11696.37419,0
28491,2025-04-16 18:51:00,581.37,581.85,581.37,581.69,100.589,2025-04-16 18:51:59.999,58507.82067,733,39.203,22801.34711,0
28492,2025-04-16 18:52:00,581.69,582.23,581.69,581.84,224.461,2025-04-16 18:52:59.999,130643.20143,852,76.636,44605.53912,0
28493,2025-04-16 18:53:00,581.84,581.89,581.74,581.74,49.676,2025-04-16 18:53:59.999,28901.18444,383,31.078,18080.90267,0
28494,2025-04-16 18:54:00,581.75,581.97,581.74,581.97,29.912,2025-04-16 18:54:59.999,17403.1574,437,25.645,14920.4141,0
28495,2025-04-16 18:55:00,581.97,582.4,581.97,582.32,65.23,2025-04-16 18:55:59.999,37980.19383,410,24.405,14207.02199,0
28496,2025-04-16 18:56:00,582.33,582.67,582.33,582.35,76.879,2025-04-16 18:56:59.999,44786.22409,491,32.132,18716.77588,0
28497,2025-04-16 18:57:00,582.35,582.84,582.35,582.59,104.37,2025-04-16 18:57:59.999,60812.8972,604,50.166,29229.43587,0
28498,2025-04-16 18:58:00,582.59,582.59,582.3,582.3,55.883,2025-04-16 18:58:59.999,32549.18147,366,17.203,10019.73979,0
28499,2025-04-16 18:59:00,582.31,582.5,582.22,582.49,36.298,2025-04-16 18:59:59.999,21137.65647,304,22.399,13044.41297,0
28500,2025-04-16 19:00:00,582.5,583.0,582.5,582.89,84.397,2025-04-16 19:00:59.999,49193.27705,711,39.01,22735.60861,0
28501,2025-04-16 19:01:00,582.88,583.27,582.87,583.25,89.266,2025-04-16 19:01:59.999,52051.51916,506,34.071,19864.31575,0
28502,2025-04-16 19:02:00,583.25,583.33,583.1,583.32,58.419,2025-04-16 19:02:59.999,34070.82548,382,39.794,23208.2767,0
28503,2025-04-16 19:03:00,583.33,583.33,583.16,583.28,78.663,2025-04-16 19:03:59.999,45880.42856,354,24.859,14498.02238,0
28504,2025-04-16 19:04:00,583.28,583.28,582.64,582.64,76.253,2025-04-16 19:04:59.999,44456.21394,594,36.635,21359.88715,0
28505,2025-04-16 19:05:00,582.64,583.1,582.64,583.1,33.655,2025-04-16 19:05:59.999,19617.16336,422,27.962,16298.75782,0
28506,2025-04-16 19:06:00,583.09,583.1,582.71,582.71,59.865,2025-04-16 19:06:59.999,34897.67665,418,21.502,12533.9155,0
28507,2025-04-16 19:07:00,582.72,582.72,581.88,582.18,240.079,2025-04-16 19:07:59.999,139755.93427,749,85.983,50049.94734,0
28508,2025-04-16 19:08:00,582.17,582.43,582.0,582.38,105.936,2025-04-16 19:08:59.999,61673.09406,457,62.104,36152.62792,0
28509,2025-04-16 19:09:00,582.38,582.39,582.3,582.3,39.882,2025-04-16 19:09:59.999,23225.25604,329,16.197,9432.19306,0
28510,2025-04-16 19:10:00,582.3,582.5,582.01,582.01,52.682,2025-04-16 19:10:59.999,30676.38626,571,21.429,12479.13774,0
28511,2025-04-16 19:11:00,582.0,582.19,581.81,582.19,145.481,2025-04-16 19:11:59.999,84660.14747,458,121.305,70591.37009,0
28512,2025-04-16 19:12:00,582.2,582.94,582.19,582.94,140.887,2025-04-16 19:12:59.999,82099.57987,601,66.164,38551.67748,0
28513,2025-04-16 19:13:00,582.94,583.33,582.93,583.33,91.547,2025-04-16 19:13:59.999,53382.07668,431,53.628,31274.99764,0
28514,2025-04-16 19:14:00,583.33,583.38,583.24,583.25,89.576,2025-04-16 19:14:59.999,52255.49978,230,19.407,11321.38135,0
28515,2025-04-16 19:15:00,583.24,583.35,583.12,583.25,50.946,2025-04-16 19:15:59.999,29713.02228,461,18.722,10918.25653,0
28516,2025-04-16 19:16:00,583.26,583.26,583.04,583.11,140.498,2025-04-16 19:16:59.999,81928.57925,556,88.92,51849.05703,0
28517,2025-04-16 19:17:00,583.1,583.2,582.8,582.8,72.764,2025-04-16 19:17:59.999,42427.39737,497,20.212,11785.40274,0
28518,2025-04-16 19:18:00,582.8,582.83,582.48,582.49,68.302,2025-04-16 19:18:59.999,39796.64299,452,19.466,11341.84758,0
28519,2025-04-16 19:19:00,582.48,582.59,582.35,582.47,96.976,2025-04-16 19:19:59.999,56482.314,453,53.818,31343.81361,0
28520,2025-04-16 19:20:00,582.46,582.46,582.16,582.39,93.044,2025-04-16 19:20:59.999,54178.48886,606,50.968,29676.6976,0
28521,2025-04-16 19:21:00,582.4,582.5,582.32,582.5,33.533,2025-04-16 19:21:59.999,19528.73007,425,15.307,8914.26637,0
28522,2025-04-16 19:22:00,582.49,582.49,582.3,582.41,42.752,2025-04-16 19:22:59.999,24897.51368,632,28.434,16558.6456,0
28523,2025-04-16 19:23:00,582.42,582.54,582.07,582.07,53.514,2025-04-16 19:23:59.999,31167.50272,547,26.394,15374.28562,0
28524,2025-04-16 19:24:00,582.07,582.07,581.49,581.79,213.498,2025-04-16 19:24:59.999,124198.59828,1112,153.751,89443.59389,0
28525,2025-04-16 19:25:00,581.78,581.8,581.46,581.59,83.388,2025-04-16 19:25:59.999,48497.57172,516,47.983,27902.92987,0
28526,2025-04-16 19:26:00,581.6,581.79,581.3,581.39,63.783,2025-04-16 19:26:59.999,37087.89128,663,11.899,6919.8657,0
28527,2025-04-16 19:27:00,581.38,581.6,581.25,581.58,102.208,2025-04-16 19:27:59.999,59438.00833,341,41.136,23919.93301,0
28528,2025-04-16 19:28:00,581.58,581.59,581.3,581.3,17.664,2025-04-16 19:28:59.999,10272.50867,181,6.927,4028.54995,0
28529,2025-04-16 19:29:00,581.3,581.4,581.22,581.22,73.88,2025-04-16 19:29:59.999,42945.9866,311,45.416,26400.61346,0
28530,2025-04-16 19:30:00,581.23,581.96,581.23,581.81,83.67,2025-04-16 19:30:59.999,48669.60838,970,56.789,33028.4038,0
28531,2025-04-16 19:31:00,581.8,581.8,581.15,581.22,92.877,2025-04-16 19:31:59.999,53999.82859,599,34.884,20283.70511,0
28532,2025-04-16 19:32:00,581.22,581.87,581.22,581.76,26.442,2025-04-16 19:32:59.999,15379.14993,545,14.16,8234.1386,0
28533,2025-04-16 19:33:00,581.76,581.94,581.76,581.88,14.007,2025-04-16 19:33:59.999,8149.93335,251,7.505,4366.55198,0
28534,2025-04-16 19:34:00,581.88,582.0,581.71,581.86,25.917,2025-04-16 19:34:59.999,15079.46814,339,15.745,9160.77284,0
28535,2025-04-16 19:35:00,581.86,582.0,581.61,581.99,40.712,2025-04-16 19:35:59.999,23687.25478,468,21.307,12396.27793,0
28536,2025-04-16 19:36:00,581.99,582.07,581.93,582.07,35.511,2025-04-16 19:36:59.999,20666.16056,237,22.489,13087.82802,0
28537,2025-04-16 19:37:00,582.07,582.07,581.8,582.02,32.108,2025-04-16 19:37:59.999,18684.41853,258,15.337,8923.72226,0
28538,2025-04-16 19:38:00,582.03,582.28,582.03,582.17,75.582,2025-04-16 19:38:59.999,44005.24484,350,20.708,12055.53953,0
28539,2025-04-16 19:39:00,582.17,582.52,582.17,582.51,59.593,2025-04-16 19:39:59.999,34710.0931,294,17.439,10155.07067,0
28540,2025-04-16 19:40:00,582.51,582.52,582.3,582.5,75.46,2025-04-16 19:40:59.999,43945.19783,466,58.309,33955.99474,0
28541,2025-04-16 19:41:00,582.5,582.79,582.5,582.79,87.121,2025-04-16 19:41:59.999,50766.80061,432,24.203,14102.23775,0
28542,2025-04-16 19:42:00,582.8,582.89,582.77,582.85,31.839,2025-04-16 19:42:59.999,18557.59213,279,12.567,7324.70603,0
28543,2025-04-16 19:43:00,582.85,582.96,582.85,582.95,68.435,2025-04-16 19:43:59.999,39891.35381,185,28.267,16475.77725,0
28544,2025-04-16 19:44:00,582.94,583.09,582.9,582.92,139.956,2025-04-16 19:44:59.999,81590.78153,353,21.932,12785.54824,0
28545,2025-04-16 19:45:00,582.91,582.98,582.86,582.97,58.703,2025-04-16 19:45:59.999,34218.23914,205,22.422,13069.50552,0
28546,2025-04-16 19:46:00,582.98,583.15,582.97,583.11,71.506,2025-04-16 19:46:59.999,41695.80063,241,25.39,14803.89826,0
28547,2025-04-16 19:47:00,583.12,583.15,583.11,583.15,18.872,2025-04-16 19:47:59.999,11004.92767,114,7.872,4590.47313,0
28548,2025-04-16 19:48:00,583.15,583.66,583.14,583.65,171.658,2025-04-16 19:48:59.999,100141.98107,411,100.024,58357.8957,0
28549,2025-04-16 19:49:00,583.66,584.06,583.66,583.98,374.226,2025-04-16 19:49:59.999,218518.74789,1034,199.102,116253.13827,0
28550,2025-04-16 19:50:00,583.98,584.88,583.98,584.66,935.762,2025-04-16 19:50:59.999,546953.24386,2757,553.343,323389.92844,0
28551,2025-04-16 19:51:00,584.66,584.7,584.45,584.7,272.181,2025-04-16 19:51:59.999,159108.51985,1426,175.587,102638.93983,0
28552,2025-04-16 19:52:00,584.69,584.9,584.6,584.9,190.188,2025-04-16 19:52:59.999,111208.91813,769,98.245,57445.81366,0
28553,2025-04-16 19:53:00,584.89,585.0,584.81,584.81,141.918,2025-04-16 19:53:59.999,83011.80091,325,67.101,39248.42429,0
28554,2025-04-16 19:54:00,584.82,585.36,584.81,585.21,335.777,2025-04-16 19:54:59.999,196474.4828,1206,175.874,102906.8485,0
28555,2025-04-16 19:55:00,585.21,585.21,584.5,585.09,1107.083,2025-04-16 19:55:59.999,647529.57109,1960,613.742,358973.29255,0
28556,2025-04-16 19:56:00,585.09,585.46,585.09,585.41,227.219,2025-04-16 19:56:59.999,132977.25998,875,128.523,75216.57847,0
28557,2025-04-16 19:57:00,585.42,585.42,584.84,584.84,112.776,2025-04-16 19:57:59.999,65989.66526,510,10.794,6318.42743,0
28558,2025-04-16 19:58:00,584.84,584.96,584.7,584.7,55.785,2025-04-16 19:58:59.999,32628.43503,382,21.463,12553.94487,0
28559,2025-04-16 19:59:00,584.71,584.8,584.56,584.8,33.53,2025-04-16 19:59:59.999,19605.26725,435,11.979,7004.01656,0
28560,2025-04-16 20:00:00,584.79,584.88,584.29,584.67,405.298,2025-04-16 20:00:59.999,236919.85547,1519,118.736,69409.03072,0
28561,2025-04-16 20:01:00,584.67,585.0,584.61,584.62,169.432,2025-04-16 20:01:59.999,99086.49338,788,129.215,75567.57655,0
28562,2025-04-16 20:02:00,584.62,584.75,584.56,584.74,57.861,2025-04-16 20:02:59.999,33828.62219,598,41.929,24513.36289,0
28563,2025-04-16 20:03:00,584.75,584.75,584.51,584.53,43.13,2025-04-16 20:03:59.999,25214.13751,344,19.857,11608.45913,0
28564,2025-04-16 20:04:00,584.53,585.0,584.53,584.88,45.687,2025-04-16 20:04:59.999,26720.7065,588,28.91,16907.73986,0
28565,2025-04-16 20:05:00,584.88,585.16,584.87,584.92,51.979,2025-04-16 20:05:59.999,30409.15722,515,30.205,17670.64236,0
28566,2025-04-16 20:06:00,584.91,585.07,584.78,584.94,65.546,2025-04-16 20:06:59.999,38337.69819,514,35.379,20693.51276,0
28567,2025-04-16 20:07:00,584.95,585.14,584.83,584.83,52.258,2025-04-16 20:07:59.999,30572.63776,522,36.823,21543.13501,0
28568,2025-04-16 20:08:00,584.83,584.92,584.8,584.86,31.927,2025-04-16 20:08:59.999,18672.28873,327,17.566,10273.56559,0
28569,2025-04-16 20:09:00,584.86,584.94,584.8,584.81,25.171,2025-04-16 20:09:59.999,14721.53703,235,11.361,6644.55529,0
28570,2025-04-16 20:10:00,584.81,585.1,584.8,585.0,47.28,2025-04-16 20:10:59.999,27657.73337,486,27.665,16182.56809,0
28571,2025-04-16 20:11:00,585.0,585.17,584.83,584.84,62.002,2025-04-16 20:11:59.999,36276.90857,421,13.945,8158.17907,0
28572,2025-04-16 20:12:00,584.84,584.95,584.7,584.7,32.657,2025-04-16 20:12:59.999,19099.66509,333,18.211,10651.06013,0
28573,2025-04-16 20:13:00,584.71,584.97,584.7,584.96,28.179,2025-04-16 20:13:59.999,16479.70788,393,14.926,8728.92915,0
28574,2025-04-16 20:14:00,584.96,584.96,584.86,584.94,16.89,2025-04-16 20:14:59.999,9878.70479,236,5.243,3066.697,0
28575,2025-04-16 20:15:00,584.94,585.1,584.86,585.1,36.823,2025-04-16 20:15:59.999,21541.16961,318,26.182,15316.69839,0
28576,2025-04-16 20:16:00,585.1,585.18,584.98,585.06,59.52,2025-04-16 20:16:59.999,34823.4593,375,30.899,18078.8557,0
28577,2025-04-16 20:17:00,585.07,585.22,585.06,585.21,108.042,2025-04-16 20:17:59.999,63222.18345,369,44.01,25751.99027,0
28578,2025-04-16 20:18:00,585.22,585.22,585.1,585.1,18.09,2025-04-16 20:18:59.999,10585.36608,172,4.35,2545.31391,0
28579,2025-04-16 20:19:00,585.1,585.25,585.0,585.0,54.927,2025-04-16 20:19:59.999,32139.78993,370,39.48,23100.80045,0
28580,2025-04-16 20:20:00,585.01,585.27,584.79,585.26,138.517,2025-04-16 20:20:59.999,81018.19998,545,36.152,21150.82529,0
28581,2025-04-16 20:21:00,585.27,585.33,585.01,585.02,163.024,2025-04-16 20:21:59.999,95410.61976,460,71.709,41968.18015,0
28582,2025-04-16 20:22:00,585.02,585.02,584.6,584.6,33.514,2025-04-16 20:22:59.999,19597.88197,426,8.99,5256.58462,0
28583,2025-04-16 20:23:00,584.61,584.61,584.5,584.5,64.632,2025-04-16 20:23:59.999,37782.24646,177,4.887,2856.66059,0
28584,2025-04-16 20:24:00,584.51,584.52,584.33,584.33,75.417,2025-04-16 20:24:59.999,44076.00489,270,58.595,34244.35619,0
28585,2025-04-16 20:25:00,584.33,584.49,584.32,584.47,25.072,2025-04-16 20:25:59.999,14652.46996,265,15.442,9024.04585,0
28586,2025-04-16 20:26:00,584.48,584.75,584.48,584.74,25.752,2025-04-16 20:26:59.999,15054.49644,226,21.119,12345.84498,0
28587,2025-04-16 20:27:00,584.75,584.75,584.67,584.68,33.908,2025-04-16 20:27:59.999,19825.36332,100,27.974,16355.84326,0
28588,2025-04-16 20:28:00,584.67,584.92,584.67,584.73,407.864,2025-04-16 20:28:59.999,238489.74748,796,384.111,224598.40603,0
28589,2025-04-16 20:29:00,584.73,584.74,584.67,584.73,14.943,2025-04-16 20:29:59.999,8737.23505,226,8.832,5164.13025,0
28590,2025-04-16 20:30:00,584.74,585.17,584.73,585.17,35.636,2025-04-16 20:30:59.999,20849.41152,560,29.539,17281.98354,0
28591,2025-04-16 20:31:00,585.16,585.2,585.02,585.19,29.372,2025-04-16 20:31:59.999,17186.48788,271,4.44,2597.99349,0
28592,2025-04-16 20:32:00,585.2,585.4,585.2,585.39,65.005,2025-04-16 20:32:59.999,38049.8518,259,23.96,14023.48238,0
28593,2025-04-16 20:33:00,585.4,585.41,585.12,585.21,101.218,2025-04-16 20:33:59.999,59245.66714,367,50.78,29721.8781,0
28594,2025-04-16 20:34:00,585.22,585.36,585.16,585.17,65.051,2025-04-16 20:34:59.999,38070.55066,372,12.058,7057.1286,0
28595,2025-04-16 20:35:00,585.17,585.18,584.97,585.15,20.388,2025-04-16 20:35:59.999,11928.41483,348,10.39,6078.51337,0
28596,2025-04-16 20:36:00,585.15,585.3,585.13,585.3,51.349,2025-04-16 20:36:59.999,30046.85463,182,29.969,17536.38163,0
28597,2025-04-16 20:37:00,585.3,585.37,585.27,585.27,17.247,2025-04-16 20:37:59.999,10095.16565,192,4.493,2629.89155,0
28598,2025-04-16 20:38:00,585.27,585.39,585.11,585.38,32.818,2025-04-16 20:38:59.999,19206.22094,357,17.779,10404.91015,0
28599,2025-04-16 20:39:00,585.39,585.5,585.38,585.49,105.663,2025-04-16 20:39:59.999,61861.78151,202,12.498,7316.40971,0
28600,2025-04-16 20:40:00,585.49,585.49,585.35,585.35,32.778,2025-04-16 20:40:59.999,19189.08352,265,4.17,2441.34244,0
28601,2025-04-16 20:41:00,585.36,585.36,585.11,585.11,27.814,2025-04-16 20:41:59.999,16278.18511,316,4.356,2549.50664,0
28602,2025-04-16 20:42:00,585.1,585.1,584.92,584.93,35.686,2025-04-16 20:42:59.999,20876.34058,211,2.473,1446.73689,0
28603,2025-04-16 20:43:00,584.93,584.93,584.71,584.71,58.216,2025-04-16 20:43:59.999,34045.25493,239,28.094,16431.46632,0
28604,2025-04-16 20:44:00,584.71,584.72,584.61,584.62,8.888,2025-04-16 20:44:59.999,5196.52551,178,1.554,908.53398,0
28605,2025-04-16 20:45:00,584.62,584.62,584.49,584.49,16.12,2025-04-16 20:45:59.999,9423.51662,249,2.382,1392.52587,0
28606,2025-04-16 20:46:00,584.5,584.5,584.2,584.2,64.101,2025-04-16 20:46:59.999,37458.68502,390,40.8,23842.77909,0
28607,2025-04-16 20:47:00,584.2,584.38,584.16,584.38,78.358,2025-04-16 20:47:59.999,45775.40778,263,65.688,38373.4703,0
28608,2025-04-16 20:48:00,584.39,584.64,584.39,584.46,51.799,2025-04-16 20:48:59.999,30280.10179,256,21.532,12585.83262,0
28609,2025-04-16 20:49:00,584.47,584.47,584.41,584.41,15.511,2025-04-16 20:49:59.999,9065.33009,85,4.939,2886.57645,0
28610,2025-04-16 20:50:00,584.42,584.49,584.34,584.34,41.441,2025-04-16 20:50:59.999,24218.73965,311,21.03,12289.98952,0
28611,2025-04-16 20:51:00,584.35,584.35,583.86,583.93,170.651,2025-04-16 20:51:59.999,99659.49546,659,122.853,71740.22786,0
28612,2025-04-16 20:52:00,583.93,584.1,583.92,584.01,28.934,2025-04-16 20:52:59.999,16896.91542,248,22.426,13096.22704,0
28613,2025-04-16 20:53:00,584.01,584.01,583.78,583.82,52.139,2025-04-16 20:53:59.999,30439.52714,366,41.09,23988.17429,0
28614,2025-04-16 20:54:00,583.83,584.61,583.82,584.39,369.031,2025-04-16 20:54:59.999,215622.23412,620,340.329,198844.92686,0
28615,2025-04-16 20:55:00,584.4,584.4,584.1,584.1,34.072,2025-04-16 20:55:59.999,19908.70383,306,3.784,2211.11652,0
28616,2025-04-16 20:56:00,584.11,584.11,583.64,583.77,153.37,2025-04-16 20:56:59.999,89530.11068,505,87.094,50837.00076,0
28617,2025-04-16 20:57:00,583.77,583.84,583.71,583.77,43.022,2025-04-16 20:57:59.999,25115.62763,267,15.584,9097.64241,0
28618,2025-04-16 20:58:00,583.77,583.78,583.6,583.65,56.796,2025-04-16 20:58:59.999,33150.77996,293,21.64,12630.355,0
28619,2025-04-16 20:59:00,583.65,583.88,583.64,583.88,18.691,2025-04-16 20:59:59.999,10911.32687,209,8.339,4867.96955,0
28620,2025-04-16 21:00:00,583.88,584.14,583.87,584.14,25.039,2025-04-16 21:00:59.999,14622.92219,380,19.335,11291.89042,0
28621,2025-04-16 21:01:00,584.15,584.25,584.1,584.23,43.765,2025-04-16 21:01:59.999,25566.54519,211,23.128,13511.47105,0
28622,2025-04-16 21:02:00,584.24,584.24,583.52,583.52,246.296,2025-04-16 21:02:59.999,143824.30964,646,25.306,14780.39191,0
28623,2025-04-16 21:03:00,583.52,584.05,583.5,584.04,80.846,2025-04-16 21:03:59.999,47183.46542,363,77.346,45141.02735,0
28624,2025-04-16 21:04:00,584.04,585.04,584.04,584.55,518.315,2025-04-16 21:04:59.999,303024.95567,1176,281.857,164753.69168,0
28625,2025-04-16 21:05:00,584.56,584.68,584.36,584.62,79.885,2025-04-16 21:05:59.999,46697.62076,446,21.587,12618.20872,0
28626,2025-04-16 21:06:00,584.61,584.89,584.58,584.81,109.592,2025-04-16 21:06:59.999,64091.03428,545,24.279,14196.07208,0
28627,2025-04-16 21:07:00,584.81,584.98,584.81,584.92,54.843,2025-04-16 21:07:59.999,32077.51997,224,32.765,19163.6236,0
28628,2025-04-16 21:08:00,584.92,584.92,584.8,584.8,59.619,2025-04-16 21:08:59.999,34870.21447,212,13.674,7997.40216,0
28629,2025-04-16 21:09:00,584.8,584.88,584.8,584.88,71.553,2025-04-16 21:09:59.999,41847.34824,167,39.92,23347.55128,0
28630,2025-04-16 21:10:00,584.88,584.88,584.74,584.78,88.91,2025-04-16 21:10:59.999,51997.53936,260,13.281,7766.36119,0
28631,2025-04-16 21:11:00,584.78,584.8,584.59,584.59,26.924,2025-04-16 21:11:59.999,15742.79758,231,3.061,1789.72794,0
28632,2025-04-16 21:12:00,584.6,584.6,584.42,584.43,70.842,2025-04-16 21:12:59.999,41409.43195,273,28.999,16951.80002,0
28633,2025-04-16 21:13:00,584.43,584.58,584.4,584.41,17.195,2025-04-16 21:13:59.999,10050.51831,243,9.124,5332.78285,0
28634,2025-04-16 21:14:00,584.41,584.59,584.3,584.58,51.467,2025-04-16 21:14:59.999,30076.72838,312,29.147,17033.84138,0
28635,2025-04-16 21:15:00,584.58,584.59,584.34,584.34,43.449,2025-04-16 21:15:59.999,25394.16463,269,5.271,3081.12115,0
28636,2025-04-16 21:16:00,584.34,584.82,584.34,584.82,33.981,2025-04-16 21:16:59.999,19864.98025,310,22.948,13415.14355,0
28637,2025-04-16 21:17:00,584.82,585.19,584.82,585.12,961.226,2025-04-16 21:17:59.999,562252.28928,551,835.716,488819.53939,0
28638,2025-04-16 21:18:00,585.12,585.28,585.05,585.16,114.122,2025-04-16 21:18:59.999,66784.53272,504,40.579,23745.07815,0
28639,2025-04-16 21:19:00,585.15,585.28,585.09,585.15,60.786,2025-04-16 21:19:59.999,35572.43771,382,26.824,15696.7498,0
28640,2025-04-16 21:20:00,585.15,585.15,584.88,584.89,36.808,2025-04-16 21:20:59.999,21534.34357,264,2.293,1341.62752,0
28641,2025-04-16 21:21:00,584.89,584.89,584.61,584.62,18.21,2025-04-16 21:21:59.999,10648.44246,242,1.488,870.07789,0
28642,2025-04-16 21:22:00,584.62,584.97,584.62,584.97,46.56,2025-04-16 21:22:59.999,27228.45025,255,28.479,16656.23306,0
28643,2025-04-16 21:23:00,584.96,585.3,584.96,585.29,110.735,2025-04-16 21:23:59.999,64802.40739,280,69.926,40918.11727,0
28644,2025-04-16 21:24:00,585.3,585.38,585.29,585.37,46.424,2025-04-16 21:24:59.999,27174.42497,153,7.649,4477.04466,0
28645,2025-04-16 21:25:00,585.37,585.37,585.31,585.31,79.607,2025-04-16 21:25:59.999,46597.51699,148,2.009,1175.90788,0
28646,2025-04-16 21:26:00,585.32,585.42,585.31,585.38,114.754,2025-04-16 21:26:59.999,67175.46697,258,60.838,35612.98593,0
28647,2025-04-16 21:27:00,585.38,585.64,585.38,585.63,111.935,2025-04-16 21:27:59.999,65542.25951,372,37.726,22088.92204,0
28648,2025-04-16 21:28:00,585.63,585.63,585.4,585.41,52.565,2025-04-16 21:28:59.999,30777.73051,261,4.126,2415.5359,0
28649,2025-04-16 21:29:00,585.41,585.41,585.21,585.22,33.896,2025-04-16 21:29:59.999,19839.74572,196,3.705,2168.59262,0
28650,2025-04-16 21:30:00,585.22,585.4,585.21,585.39,36.503,2025-04-16 21:30:59.999,21364.14757,290,31.483,18425.91289,0
28651,2025-04-16 21:31:00,585.39,585.51,585.39,585.5,41.449,2025-04-16 21:31:59.999,24267.08069,126,24.911,14584.61,0
28652,2025-04-16 21:32:00,585.51,585.51,585.31,585.32,28.471,2025-04-16 21:32:59.999,16667.31775,287,2.442,1429.60823,0
28653,2025-04-16 21:33:00,585.31,585.32,584.9,584.9,77.206,2025-04-16 21:33:59.999,45173.10124,350,1.411,825.82937,0
28654,2025-04-16 21:34:00,584.9,584.9,584.6,584.6,63.431,2025-04-16 21:34:59.999,37085.054,278,38.223,22346.03972,0
28655,2025-04-16 21:35:00,584.61,584.61,584.48,584.48,42.928,2025-04-16 21:35:59.999,25091.36109,137,36.976,21612.33348,0
28656,2025-04-16 21:36:00,584.49,584.49,584.48,584.49,7.121,2025-04-16 21:36:59.999,4162.11809,58,3.601,2104.74849,0
28657,2025-04-16 21:37:00,584.49,584.49,584.28,584.28,16.871,2025-04-16 21:37:59.999,9858.96534,214,5.118,2990.79693,0
28658,2025-04-16 21:38:00,584.28,584.29,583.97,583.97,100.714,2025-04-16 21:38:59.999,58833.08635,311,66.909,39086.35245,0
28659,2025-04-16 21:39:00,583.98,583.98,583.96,583.96,37.606,2025-04-16 21:39:59.999,21961.05408,96,29.176,17038.20031,0
28660,2025-04-16 21:40:00,583.96,583.96,583.78,583.86,83.991,2025-04-16 21:40:59.999,49035.79613,212,44.28,25851.01859,0
28661,2025-04-16 21:41:00,583.86,583.9,583.8,583.89,47.958,2025-04-16 21:41:59.999,27999.76086,174,30.004,17517.21445,0
28662,2025-04-16 21:42:00,583.9,583.9,583.89,583.89,17.554,2025-04-16 21:42:59.999,10249.69245,80,8.739,5102.7021,0
28663,2025-04-16 21:43:00,583.9,584.05,583.89,584.02,71.579,2025-04-16 21:43:59.999,41801.63499,188,47.895,27969.99623,0
28664,2025-04-16 21:44:00,584.02,584.16,584.02,584.12,44.552,2025-04-16 21:44:59.999,26023.82743,161,11.395,6656.00259,0
28665,2025-04-16 21:45:00,584.13,584.13,584.12,584.12,4.758,2025-04-16 21:45:59.999,2779.26832,50,2.536,1481.35368,0
28666,2025-04-16 21:46:00,584.13,584.2,584.12,584.2,37.212,2025-04-16 21:46:59.999,21737.37104,185,28.44,16613.2427,0
28667,2025-04-16 21:47:00,584.19,584.21,584.18,584.18,14.758,2025-04-16 21:47:59.999,8621.53582,127,7.358,4298.50914,0
28668,2025-04-16 21:48:00,584.19,584.55,584.19,584.54,47.731,2025-04-16 21:48:59.999,27891.15761,314,42.102,24601.63903,0
28669,2025-04-16 21:49:00,584.55,584.55,584.46,584.47,18.646,2025-04-16 21:49:59.999,10898.79713,147,12.463,7284.91933,0
28670,2025-04-16 21:50:00,584.46,584.51,584.46,584.51,15.774,2025-04-16 21:50:59.999,9219.86706,93,10.058,5878.86606,0
28671,2025-04-16 21:51:00,584.51,584.52,584.49,584.51,35.464,2025-04-16 21:51:59.999,20728.90687,148,29.809,17423.52299,0
28672,2025-04-16 21:52:00,584.52,584.59,584.52,584.59,8.759,2025-04-16 21:52:59.999,5120.02445,122,4.893,2860.21361,0
28673,2025-04-16 21:53:00,584.59,584.66,584.59,584.66,5.704,2025-04-16 21:53:59.999,3334.79537,108,4.729,2764.77236,0
28674,2025-04-16 21:54:00,584.66,584.8,584.66,584.79,13.393,2025-04-16 21:54:59.999,7831.10972,160,9.477,5541.38233,0
28675,2025-04-16 21:55:00,584.8,585.0,584.79,584.99,54.454,2025-04-16 21:55:59.999,31850.30766,244,15.877,9286.8346,0
28676,2025-04-16 21:56:00,585.0,585.48,584.99,585.43,182.327,2025-04-16 21:56:59.999,106714.83256,626,78.06,45683.15719,0
28677,2025-04-16 21:57:00,585.43,585.44,584.9,584.9,130.476,2025-04-16 21:57:59.999,76370.24749,450,2.924,1711.69578,0
28678,2025-04-16 21:58:00,584.91,585.08,584.8,585.08,56.856,2025-04-16 21:58:59.999,33256.45437,362,31.011,18138.87131,0
28679,2025-04-16 21:59:00,585.07,585.08,584.82,584.89,38.497,2025-04-16 21:59:59.999,22516.66421,287,17.509,10240.02437,0
28680,2025-04-16 22:00:00,584.89,585.24,584.89,585.23,65.992,2025-04-16 22:00:59.999,38611.26465,473,57.938,33898.40369,0
28681,2025-04-16 22:01:00,585.24,585.24,584.92,585.04,53.743,2025-04-16 22:01:59.999,31446.47729,327,12.747,7457.52799,0
28682,2025-04-16 22:02:00,585.03,585.03,584.68,584.92,38.431,2025-04-16 22:02:59.999,22474.24607,434,16.298,9530.80688,0
28683,2025-04-16 22:03:00,584.93,584.93,584.65,584.68,99.497,2025-04-16 22:03:59.999,58182.89991,442,26.921,15741.80604,0
28684,2025-04-16 22:04:00,584.69,584.89,584.69,584.81,49.555,2025-04-16 22:04:59.999,28978.87887,400,32.489,18998.13598,0
28685,2025-04-16 22:05:00,584.82,585.29,584.82,585.16,53.216,2025-04-16 22:05:59.999,31135.94909,495,26.882,15725.24577,0
28686,2025-04-16 22:06:00,585.15,585.15,584.7,584.71,38.847,2025-04-16 22:06:59.999,22720.43662,387,9.768,5713.33583,0
28687,2025-04-16 22:07:00,584.71,584.72,584.66,584.71,13.267,2025-04-16 22:07:59.999,7757.19659,150,4.718,2758.61414,0
28688,2025-04-16 22:08:00,584.72,585.0,584.71,584.99,42.097,2025-04-16 22:08:59.999,24620.05611,377,31.801,18597.63448,0
28689,2025-04-16 22:09:00,584.99,585.0,584.99,585.0,11.299,2025-04-16 22:09:59.999,6609.8525,67,5.049,2953.665,0
28690,2025-04-16 22:10:00,584.99,585.3,584.9,585.3,112.397,2025-04-16 22:10:59.999,65756.85272,580,51.974,30406.38357,0
28691,2025-04-16 22:11:00,585.29,585.57,585.24,585.48,145.492,2025-04-16 22:11:59.999,85181.08749,445,35.355,20695.93709,0
28692,2025-04-16 22:12:00,585.48,585.48,585.13,585.21,32.864,2025-04-16 22:12:59.999,19235.44214,456,13.871,8117.28849,0
28693,2025-04-16 22:13:00,585.22,585.22,585.09,585.19,18.511,2025-04-16 22:13:59.999,10831.43522,192,11.577,6773.99382,0
28694,2025-04-16 22:14:00,585.2,585.2,585.0,585.01,11.299,2025-04-16 22:14:59.999,6611.44469,169,0.997,583.38006,0
28695,2025-04-16 22:15:00,585.01,585.01,585.0,585.0,6.341,2025-04-16 22:15:59.999,3709.5012,56,1.62,947.7162,0
28696,2025-04-16 22:16:00,585.0,585.01,584.81,584.88,20.583,2025-04-16 22:16:59.999,12039.37356,248,12.115,7085.865,0
28697,2025-04-16 22:17:00,584.88,585.07,584.85,585.03,30.186,2025-04-16 22:17:59.999,17658.12878,177,11.859,6936.59172,0
28698,2025-04-16 22:18:00,585.03,585.03,584.6,584.6,28.369,2025-04-16 22:18:59.999,16594.50621,337,8.76,5124.577,0
28699,2025-04-16 22:19:00,584.6,584.78,584.6,584.78,13.842,2025-04-16 22:19:59.999,8093.3323,171,6.699,3916.94932,0
28700,2025-04-16 22:20:00,584.77,584.85,584.67,584.81,35.174,2025-04-16 22:20:59.999,20569.11409,170,23.562,13778.93031,0
28701,2025-04-16 22:21:00,584.82,584.97,584.8,584.81,51.576,2025-04-16 22:21:59.999,30166.91276,192,13.017,7612.80437,0
28702,2025-04-16 22:22:00,584.8,584.9,584.6,584.8,55.107,2025-04-16 22:22:59.999,32224.67001,449,12.98,7589.81079,0
28703,2025-04-16 22:23:00,584.79,584.98,584.79,584.81,18.788,2025-04-16 22:23:59.999,10989.14062,215,6.701,3919.08169,0
28704,2025-04-16 22:24:00,584.81,585.0,584.81,585.0,6.387,2025-04-16 22:24:59.999,3736.05163,136,4.4,2573.72224,0
28705,2025-04-16 22:25:00,584.99,585.03,584.99,585.0,11.753,2025-04-16 22:25:59.999,6875.61925,94,4.979,2912.75236,0
28706,2025-04-16 22:26:00,585.01,585.03,584.9,584.9,28.12,2025-04-16 22:26:59.999,16450.43188,151,0.591,345.73471,0
28707,2025-04-16 22:27:00,584.91,584.93,584.84,584.86,23.596,2025-04-16 22:27:59.999,13801.13311,134,12.377,7239.22033,0
28708,2025-04-16 22:28:00,584.85,584.86,584.48,584.48,35.732,2025-04-16 22:28:59.999,20895.37108,253,2.387,1395.85036,0
28709,2025-04-16 22:29:00,584.48,584.59,584.48,584.58,9.593,2025-04-16 22:29:59.999,5607.66252,72,4.561,2666.12556,0
28710,2025-04-16 22:30:00,584.58,584.69,584.51,584.61,28.949,2025-04-16 22:30:59.999,16922.64144,220,15.684,9168.3257,0
28711,2025-04-16 22:31:00,584.6,584.61,584.36,584.41,13.534,2025-04-16 22:31:59.999,7909.86184,192,6.368,3721.72141,0
28712,2025-04-16 22:32:00,584.41,584.49,584.4,584.48,22.268,2025-04-16 22:32:59.999,13014.79608,90,18.692,10924.77788,0
28713,2025-04-16 22:33:00,584.49,584.49,584.4,584.48,25.521,2025-04-16 22:33:59.999,14915.43827,127,21.91,12805.02251,0
28714,2025-04-16 22:34:00,584.48,584.6,584.43,584.44,39.061,2025-04-16 22:34:59.999,22833.2555,183,32.528,19014.28933,0
28715,2025-04-16 22:35:00,584.44,584.44,584.43,584.43,4.292,2025-04-16 22:35:59.999,2508.39151,53,1.795,1049.0698,0
28716,2025-04-16 22:36:00,584.43,584.53,584.3,584.53,107.368,2025-04-16 22:36:59.999,62750.20518,209,81.506,47636.48317,0
28717,2025-04-16 22:37:00,584.52,584.64,584.19,584.37,304.01,2025-04-16 22:37:59.999,177672.35923,284,43.255,25283.2727,0
28718,2025-04-16 22:38:00,584.4,584.7,584.39,584.69,23.126,2025-04-16 22:38:59.999,13516.78852,165,16.55,9673.16928,0
28719,2025-04-16 22:39:00,584.7,584.88,584.67,584.88,70.119,2025-04-16 22:39:59.999,41000.3043,206,55.731,32587.75826,0
28720,2025-04-16 22:40:00,584.89,585.04,584.88,584.95,71.042,2025-04-16 22:40:59.999,41558.59516,269,64.292,37610.01761,0
28721,2025-04-16 22:41:00,584.95,585.01,584.94,585.01,56.217,2025-04-16 22:41:59.999,32885.73101,180,51.408,30072.4989,0
28722,2025-04-16 22:42:00,585.01,585.14,584.99,585.08,31.424,2025-04-16 22:42:59.999,18384.00325,181,29.326,17156.57556,0
28723,2025-04-16 22:43:00,585.09,585.09,585.08,585.08,46.12,2025-04-16 22:43:59.999,26984.31054,91,42.094,24628.77846,0
28724,2025-04-16 22:44:00,585.09,585.12,585.04,585.11,15.238,2025-04-16 22:44:59.999,8915.26617,134,12.01,7026.65311,0
28725,2025-04-16 22:45:00,585.11,585.12,585.1,585.1,6.647,2025-04-16 22:45:59.999,3889.20579,69,1.403,820.91562,0
28726,2025-04-16 22:46:00,585.1,585.13,585.08,585.13,37.703,2025-04-16 22:46:59.999,22060.134,124,36.414,21305.92578,0
28727,2025-04-16 22:47:00,585.13,585.13,585.09,585.09,26.059,2025-04-16 22:47:59.999,15247.41329,115,9.125,5339.08916,0
28728,2025-04-16 22:48:00,585.1,585.1,585.09,585.09,8.474,2025-04-16 22:48:59.999,4958.10663,78,5.397,3157.7847,0
28729,2025-04-16 22:49:00,585.09,585.12,585.09,585.11,33.273,2025-04-16 22:49:59.999,19468.31088,113,12.912,7554.88837,0
28730,2025-04-16 22:50:00,585.11,585.12,584.83,584.95,77.183,2025-04-16 22:50:59.999,45144.17133,306,50.861,29746.16155,0
28731,2025-04-16 22:51:00,584.95,585.0,584.95,584.99,47.541,2025-04-16 22:51:59.999,27810.40656,144,17.456,10211.07327,0
28732,2025-04-16 22:52:00,585.0,585.08,584.99,585.08,70.343,2025-04-16 22:52:59.999,41155.71382,171,60.522,35409.67747,0
28733,2025-04-16 22:53:00,585.07,585.07,584.9,584.96,56.913,2025-04-16 22:53:59.999,33291.08392,225,39.198,22927.55364,0
28734,2025-04-16 22:54:00,584.96,585.08,584.96,585.08,19.833,2025-04-16 22:54:59.999,11602.41561,132,17.926,10486.85578,0
28735,2025-04-16 22:55:00,585.08,585.18,585.07,585.17,44.299,2025-04-16 22:55:59.999,25921.91016,122,7.242,4237.35967,0
28736,2025-04-16 22:56:00,585.16,585.34,585.16,585.31,129.394,2025-04-16 22:56:59.999,75726.54863,260,93.849,54924.38259,0
28737,2025-04-16 22:57:00,585.3,585.3,585.28,585.28,31.226,2025-04-16 22:57:59.999,18276.22949,71,27.367,16017.63143,0
28738,2025-04-16 22:58:00,585.29,585.33,585.21,585.21,16.287,2025-04-16 22:58:59.999,9532.38444,154,8.755,5124.19124,0
28739,2025-04-16 22:59:00,585.22,585.22,585.1,585.1,15.669,2025-04-16 22:59:59.999,9168.34506,155,3.572,2090.06112,0
28740,2025-04-16 23:00:00,585.11,585.11,585.08,585.08,22.715,2025-04-16 23:00:59.999,13290.42598,192,9.767,5714.63069,0
28741,2025-04-16 23:01:00,585.08,585.09,584.92,584.92,71.243,2025-04-16 23:01:59.999,41682.30881,223,27.515,16098.64859,0
28742,2025-04-16 23:02:00,584.91,584.92,584.73,584.76,38.406,2025-04-16 23:02:59.999,22459.57987,199,4.528,2647.9786,0
28743,2025-04-16 23:03:00,584.76,584.76,584.73,584.73,45.364,2025-04-16 23:03:59.999,26525.71394,124,1.922,1123.87028,0
28744,2025-04-16 23:04:00,584.73,584.74,584.41,584.41,24.571,2025-04-16 23:04:59.999,14363.70925,244,4.269,2495.72162,0
28745,2025-04-16 23:05:00,584.42,584.42,584.13,584.13,23.347,2025-04-16 23:05:59.999,13641.74956,251,9.331,5452.2271,0
28746,2025-04-16 23:06:00,584.13,584.13,584.04,584.06,101.029,2025-04-16 23:06:59.999,59010.81342,232,91.217,53279.75694,0
28747,2025-04-16 23:07:00,584.07,584.07,584.0,584.0,63.342,2025-04-16 23:07:59.999,36994.26824,192,22.079,12894.9612,0
28748,2025-04-16 23:08:00,584.01,584.01,583.79,583.88,154.278,2025-04-16 23:08:59.999,90073.86031,364,67.64,39490.39242,0
28749,2025-04-16 23:09:00,583.89,584.16,583.88,584.01,79.897,2025-04-16 23:09:59.999,46665.58522,325,45.104,26342.07113,0
28750,2025-04-16 23:10:00,584.01,584.22,584.0,584.21,17.281,2025-04-16 23:10:59.999,10093.5302,192,13.43,7843.7578,0
28751,2025-04-16 23:11:00,584.2,584.22,584.16,584.21,4.415,2025-04-16 23:11:59.999,2579.25573,119,1.464,855.2667,0
28752,2025-04-16 23:12:00,584.21,584.22,584.0,584.01,49.761,2025-04-16 23:12:59.999,29067.02577,186,2.713,1584.65516,0
28753,2025-04-16 23:13:00,584.0,584.01,583.82,583.83,17.936,2025-04-16 23:13:59.999,10472.11962,173,2.767,1615.76821,0
28754,2025-04-16 23:14:00,583.83,583.83,583.73,583.83,34.264,2025-04-16 23:14:59.999,20002.03031,238,15.693,9160.98565,0
28755,2025-04-16 23:15:00,583.83,583.83,583.82,583.82,32.08,2025-04-16 23:15:59.999,18729.01185,122,6.625,3867.87375,0
28756,2025-04-16 23:16:00,583.82,583.9,583.81,583.82,32.324,2025-04-16 23:16:59.999,18872.57537,212,13.678,7986.09976,0
28757,2025-04-16 23:17:00,583.81,583.82,583.68,583.68,23.301,2025-04-16 23:17:59.999,13602.88998,184,1.887,1101.60241,0
28758,2025-04-16 23:18:00,583.68,583.79,583.66,583.79,16.57,2025-04-16 23:18:59.999,9671.81555,160,11.148,6507.03184,0
28759,2025-04-16 23:19:00,583.78,583.78,583.62,583.63,12.273,2025-04-16 23:19:59.999,7164.02074,135,1.841,1074.48267,0
28760,2025-04-16 23:20:00,583.62,583.63,583.62,583.62,27.395,2025-04-16 23:20:59.999,15988.52028,93,25.038,14612.92794,0
28761,2025-04-16 23:21:00,583.63,583.63,583.51,583.51,66.052,2025-04-16 23:21:59.999,38545.5595,235,10.929,6378.25167,0
28762,2025-04-16 23:22:00,583.52,583.52,583.5,583.5,7.669,2025-04-16 23:22:59.999,4474.91363,75,0.956,557.84444,0
28763,2025-04-16 23:23:00,583.5,583.51,583.31,583.31,56.316,2025-04-16 23:23:59.999,32851.25232,266,37.301,21758.50666,0
28764,2025-04-16 23:24:00,583.31,583.32,583.28,583.28,37.582,2025-04-16 23:24:59.999,21921.37935,108,29.277,17077.0482,0
28765,2025-04-16 23:25:00,583.28,583.29,583.21,583.24,65.578,2025-04-16 23:25:59.999,38247.67817,168,54.074,31537.74408,0
28766,2025-04-16 23:26:00,583.23,583.23,582.95,583.2,385.113,2025-04-16 23:26:59.999,224552.54391,362,75.158,43823.63136,0
28767,2025-04-16 23:27:00,583.19,583.2,583.19,583.19,13.318,2025-04-16 23:27:59.999,7766.95481,59,3.039,1772.3448,0
28768,2025-04-16 23:28:00,583.2,583.2,583.14,583.14,60.118,2025-04-16 23:28:59.999,35060.16219,136,17.672,10306.26484,0
28769,2025-04-16 23:29:00,583.14,583.14,583.06,583.06,43.566,2025-04-16 23:29:59.999,25402.28082,109,35.531,20717.10277,0
28770,2025-04-16 23:30:00,583.07,583.07,583.0,583.01,55.311,2025-04-16 23:30:59.999,32248.12619,190,43.878,25582.14311,0
28771,2025-04-16 23:31:00,583.01,583.02,582.89,583.02,70.3,2025-04-16 23:31:59.999,40981.59046,278,41.35,24104.39457,0
28772,2025-04-16 23:32:00,583.02,583.02,582.9,582.91,44.951,2025-04-16 23:32:59.999,26205.10756,128,7.311,4261.83558,0
28773,2025-04-16 23:33:00,582.9,582.91,582.76,582.78,75.597,2025-04-16 23:33:59.999,44059.54848,231,67.957,39606.77972,0
28774,2025-04-16 23:34:00,582.78,582.79,582.77,582.77,9.982,2025-04-16 23:34:59.999,5817.26965,57,1.995,1162.65337,0
28775,2025-04-16 23:35:00,582.78,582.94,582.77,582.94,24.874,2025-04-16 23:35:59.999,14497.21147,207,19.138,11153.88462,0
28776,2025-04-16 23:36:00,582.94,582.94,582.71,582.72,52.82,2025-04-16 23:36:59.999,30780.67255,173,35.566,20725.25522,0
28777,2025-04-16 23:37:00,582.72,582.73,582.72,582.72,11.543,2025-04-16 23:37:59.999,6726.37029,57,3.333,1942.23909,0
28778,2025-04-16 23:38:00,582.73,582.79,582.62,582.78,84.294,2025-04-16 23:38:59.999,49114.46171,334,76.945,44832.29581,0
28779,2025-04-16 23:39:00,582.79,582.79,582.61,582.65,25.743,2025-04-16 23:39:59.999,14999.25138,298,9.5,5535.01598,0
28780,2025-04-16 23:40:00,582.64,582.8,582.64,582.8,18.635,2025-04-16 23:40:59.999,10859.21848,196,15.787,9199.72682,0
28781,2025-04-16 23:41:00,582.79,582.93,582.79,582.84,70.089,2025-04-16 23:41:59.999,40852.3495,380,52.51,30605.83116,0
28782,2025-04-16 23:42:00,582.85,582.85,582.84,582.85,7.892,2025-04-16 23:42:59.999,4599.81896,43,4.568,2662.4588,0
28783,2025-04-16 23:43:00,582.84,582.92,582.8,582.92,85.454,2025-04-16 23:43:59.999,49808.20897,245,77.875,45390.88896,0
28784,2025-04-16 23:44:00,582.91,583.03,582.69,582.69,80.662,2025-04-16 23:44:59.999,47015.3222,522,22.359,13032.82361,0
28785,2025-04-16 23:45:00,582.73,582.73,582.6,582.69,27.374,2025-04-16 23:45:59.999,15950.18527,238,5.871,3420.96158,0
28786,2025-04-16 23:46:00,582.7,582.7,582.66,582.66,14.642,2025-04-16 23:46:59.999,8531.55694,109,3.551,2069.15797,0
28787,2025-04-16 23:47:00,582.67,582.67,582.6,582.63,11.912,2025-04-16 23:47:59.999,6940.09156,223,6.974,4063.16971,0
28788,2025-04-16 23:48:00,582.64,583.07,582.64,583.07,31.117,2025-04-16 23:48:59.999,18136.29956,379,28.24,16459.33483,0
28789,2025-04-16 23:49:00,583.06,583.2,582.97,583.12,58.892,2025-04-16 23:49:59.999,34338.95699,371,42.232,24624.14591,0
28790,2025-04-16 23:50:00,583.12,583.2,583.11,583.2,8.275,2025-04-16 23:50:59.999,4825.43173,178,5.534,3227.08378,0
28791,2025-04-16 23:51:00,583.19,583.2,583.11,583.11,10.298,2025-04-16 23:51:59.999,6005.57696,164,3.502,2042.36154,0
28792,2025-04-16 23:52:00,583.12,583.12,582.97,582.97,13.314,2025-04-16 23:52:59.999,7762.49494,178,4.529,2640.77154,0
28793,2025-04-16 23:53:00,582.97,582.98,582.97,582.98,13.228,2025-04-16 23:53:59.999,7711.64157,53,11.441,6669.87418,0
28794,2025-04-16 23:54:00,582.97,583.03,582.97,583.02,52.57,2025-04-16 23:54:59.999,30648.60146,177,26.282,15322.37777,0
28795,2025-04-16 23:55:00,583.01,583.02,582.8,582.81,32.144,2025-04-16 23:55:59.999,18737.34914,174,4.76,2774.32231,0
28796,2025-04-16 23:56:00,582.81,582.81,582.8,582.8,4.573,2025-04-16 23:56:59.999,2665.15967,45,1.527,889.95087,0
28797,2025-04-16 23:57:00,582.8,582.81,582.8,582.81,11.012,2025-04-16 23:57:59.999,6417.80911,70,1.551,903.93831,0
28798,2025-04-16 23:58:00,582.8,582.81,582.8,582.8,5.772,2025-04-16 23:58:59.999,3363.94359,47,2.199,1281.59919,0
28799,2025-04-16 23:59:00,582.81,582.89,582.8,582.8,24.445,2025-04-16 23:59:59.999,14247.41778,244,19.16,11167.17859,0
28800,2025-04-17 00:00:00,582.8,582.81,582.48,582.7,32.202,2025-04-17 00:00:59.999,18760.07956,562,18.291,10656.08282,0
28801,2025-04-17 00:01:00,582.7,582.72,582.69,582.72,10.035,2025-04-17 00:01:59.999,5847.43691,96,6.612,3852.84444,0
28802,2025-04-17 00:02:00,582.72,582.72,582.62,582.64,27.778,2025-04-17 00:02:59.999,16185.11448,240,12.161,7085.67735,0
28803,2025-04-17 00:03:00,582.64,582.84,582.64,582.77,42.276,2025-04-17 00:03:59.999,24636.59589,395,26.458,15418.34747,0
28804,2025-04-17 00:04:00,582.77,582.79,582.61,582.79,26.686,2025-04-17 00:04:59.999,15549.99577,340,14.125,8230.89704,0
28805,2025-04-17 00:05:00,582.8,582.99,582.79,582.99,104.434,2025-04-17 00:05:59.999,60876.17498,359,96.362,56170.62506,0
28806,2025-04-17 00:06:00,582.99,583.0,582.6,582.6,50.167,2025-04-17 00:06:59.999,29237.30841,403,6.525,3802.61093,0
28807,2025-04-17 00:07:00,582.6,582.79,582.44,582.79,62.89,2025-04-17 00:07:59.999,36632.669,461,57.813,33675.17702,0
28808,2025-04-17 00:08:00,582.79,583.16,582.79,583.08,42.991,2025-04-17 00:08:59.999,25065.23631,522,31.955,18630.60288,0
28809,2025-04-17 00:09:00,583.09,583.19,583.08,583.19,76.449,2025-04-17 00:09:59.999,44580.63111,306,49.689,28975.406,0
28810,2025-04-17 00:10:00,583.18,583.41,583.18,583.41,77.506,2025-04-17 00:10:59.999,45213.13322,294,73.364,42796.76389,0
28811,2025-04-17 00:11:00,583.4,583.41,583.4,583.4,9.817,2025-04-17 00:11:59.999,5727.29716,46,5.936,3463.12176,0
28812,2025-04-17 00:12:00,583.4,583.5,583.12,583.12,82.262,2025-04-17 00:12:59.999,47986.1527,495,24.505,14296.74804,0
28813,2025-04-17 00:13:00,583.13,583.13,583.0,583.02,52.713,2025-04-17 00:13:59.999,30733.02149,244,42.073,24529.49769,0
28814,2025-04-17 00:14:00,583.02,583.18,583.01,583.02,32.262,2025-04-17 00:14:59.999,18811.63823,334,26.151,15248.30594,0
28815,2025-04-17 00:15:00,583.01,583.34,582.89,583.28,381.133,2025-04-17 00:15:59.999,222234.16279,613,160.435,93551.04282,0
28816,2025-04-17 00:16:00,583.28,583.61,583.15,583.6,291.474,2025-04-17 00:16:59.999,170058.10617,982,223.242,130250.33297,0
28817,2025-04-17 00:17:00,583.6,583.61,583.3,583.3,40.484,2025-04-17 00:17:59.999,23623.86309,267,1.323,772.09989,0
28818,2025-04-17 00:18:00,583.31,583.31,583.13,583.14,37.686,2025-04-17 00:18:59.999,21977.32137,211,3.777,2202.63197,0
28819,2025-04-17 00:19:00,583.14,583.14,583.1,583.1,78.96,2025-04-17 00:19:59.999,46041.73442,138,4.13,2408.24583,0
28820,2025-04-17 00:20:00,583.1,583.11,583.1,583.1,51.767,2025-04-17 00:20:59.999,30185.37196,129,3.426,1997.73486,0
28821,2025-04-17 00:21:00,583.1,583.2,583.1,583.2,90.903,2025-04-17 00:21:59.999,53010.22526,233,82.964,48380.96658,0
28822,2025-04-17 00:22:00,583.2,583.4,583.12,583.4,72.101,2025-04-17 00:22:59.999,42050.43284,401,68.171,39758.53128,0
28823,2025-04-17 00:23:00,583.4,583.44,583.33,583.44,41.545,2025-04-17 00:23:59.999,24235.62209,198,37.479,21863.63425,0
28824,2025-04-17 00:24:00,583.43,583.44,583.2,583.21,50.292,2025-04-17 00:24:59.999,29336.69268,304,1.734,1011.50708,0
28825,2025-04-17 00:25:00,583.2,583.39,583.2,583.39,230.944,2025-04-17 00:25:59.999,134703.88415,374,106.49,62110.04443,0
28826,2025-04-17 00:26:00,583.4,583.89,583.39,583.85,104.967,2025-04-17 00:26:59.999,61265.03713,410,91.582,53452.84313,0
28827,2025-04-17 00:27:00,583.85,583.9,583.75,583.76,126.148,2025-04-17 00:27:59.999,73654.0716,330,23.708,13841.77538,0
28828,2025-04-17 00:28:00,583.75,583.76,583.4,583.4,18.096,2025-04-17 00:28:59.999,10559.61524,322,1.65,962.96265,0
28829,2025-04-17 00:29:00,583.41,583.64,583.32,583.64,65.336,2025-04-17 00:29:59.999,38121.78877,354,55.055,32123.21412,0
28830,2025-04-17 00:30:00,583.65,583.85,583.61,583.85,40.067,2025-04-17 00:30:59.999,23386.48181,395,30.198,17626.23186,0
28831,2025-04-17 00:31:00,583.85,584.0,583.85,583.88,32.558,2025-04-17 00:31:59.999,19011.2364,313,9.531,5565.5858,0
28832,2025-04-17 00:32:00,583.88,583.9,583.76,583.81,25.307,2025-04-17 00:32:59.999,14775.10404,347,6.22,3631.43599,0
28833,2025-04-17 00:33:00,583.82,583.82,583.48,583.53,59.793,2025-04-17 00:33:59.999,34896.21521,488,29.382,17145.46846,0
28834,2025-04-17 00:34:00,583.53,583.65,583.53,583.55,21.687,2025-04-17 00:34:59.999,12656.54948,266,16.445,9597.25979,0
28835,2025-04-17 00:35:00,583.56,583.56,583.42,583.42,21.516,2025-04-17 00:35:59.999,12554.59149,180,8.714,5084.82017,0
28836,2025-04-17 00:36:00,583.43,583.64,583.4,583.64,50.9,2025-04-17 00:36:59.999,29701.04576,269,12.571,7335.40967,0
28837,2025-04-17 00:37:00,583.64,583.8,583.6,583.6,44.928,2025-04-17 00:37:59.999,26226.06507,347,16.923,9877.54327,0
28838,2025-04-17 00:38:00,583.61,583.63,583.52,583.62,26.078,2025-04-17 00:38:59.999,15217.83915,214,18.746,10938.99781,0
28839,2025-04-17 00:39:00,583.63,583.79,583.58,583.64,146.0,2025-04-17 00:39:59.999,85212.98958,369,51.221,29893.71541,0
28840,2025-04-17 00:40:00,583.65,583.88,583.64,583.88,7.169,2025-04-17 00:40:59.999,4184.80659,120,5.292,3089.07795,0
28841,2025-04-17 00:41:00,583.87,583.9,583.83,583.88,38.554,2025-04-17 00:41:59.999,22510.91969,195,27.845,16258.13438,0
28842,2025-04-17 00:42:00,583.87,583.92,583.63,583.63,54.67,2025-04-17 00:42:59.999,31914.18733,320,7.009,4091.81651,0
28843,2025-04-17 00:43:00,583.64,583.69,583.5,583.53,18.702,2025-04-17 00:43:59.999,10914.21747,323,8.678,5064.22796,0
28844,2025-04-17 00:44:00,583.54,583.59,583.42,583.58,24.501,2025-04-17 00:44:59.999,14295.79341,261,20.546,11988.07573,0
28845,2025-04-17 00:45:00,583.59,583.6,583.58,583.59,14.351,2025-04-17 00:45:59.999,8375.03431,60,5.968,3482.86532,0
28846,2025-04-17 00:46:00,583.59,583.8,583.59,583.8,30.537,2025-04-17 00:46:59.999,17822.14128,193,27.063,15794.60132,0
28847,2025-04-17 00:47:00,583.79,583.82,583.73,583.73,20.023,2025-04-17 00:47:59.999,11688.56473,196,2.9,1692.96698,0
28848,2025-04-17 00:48:00,583.73,583.82,583.68,583.69,32.134,2025-04-17 00:48:59.999,18757.77838,181,19.656,11474.02034,0
28849,2025-04-17 00:49:00,583.68,583.69,583.58,583.58,22.185,2025-04-17 00:49:59.999,12948.45614,113,3.671,2142.45099,0
28850,2025-04-17 00:50:00,583.58,583.59,583.5,583.5,16.376,2025-04-17 00:50:59.999,9556.64347,108,6.002,3502.70463,0
28851,2025-04-17 00:51:00,583.5,583.79,583.5,583.69,128.024,2025-04-17 00:51:59.999,74714.13798,541,74.491,43470.49831,0
28852,2025-04-17 00:52:00,583.69,583.69,583.6,583.65,19.05,2025-04-17 00:52:59.999,11118.49962,185,4.31,2515.53503,0
28853,2025-04-17 00:53:00,583.65,583.66,583.63,583.63,20.447,2025-04-17 00:53:59.999,11933.9557,82,12.518,7306.22216,0
28854,2025-04-17 00:54:00,583.64,583.64,583.3,583.3,26.413,2025-04-17 00:54:59.999,15413.35047,278,4.107,2396.53011,0
28855,2025-04-17 00:55:00,583.31,583.5,583.3,583.49,37.945,2025-04-17 00:55:59.999,22135.21607,161,28.963,16895.4772,0
28856,2025-04-17 00:56:00,583.49,583.62,583.48,583.58,44.685,2025-04-17 00:56:59.999,26075.86436,258,23.79,13883.14562,0
28857,2025-04-17 00:57:00,583.58,583.78,583.58,583.77,18.268,2025-04-17 00:57:59.999,10662.17366,161,17.192,10034.09744,0
28858,2025-04-17 00:58:00,583.77,583.78,583.69,583.7,34.929,2025-04-17 00:58:59.999,20390.39996,192,6.657,3886.2133,0
28859,2025-04-17 00:59:00,583.69,583.7,583.69,583.69,8.732,2025-04-17 00:59:59.999,5096.80951,45,2.843,1659.4591,0
28860,2025-04-17 01:00:00,583.7,583.7,583.5,583.52,52.121,2025-04-17 01:00:59.999,30417.71855,267,39.524,23066.12554,0
28861,2025-04-17 01:01:00,583.51,583.52,583.3,583.46,91.248,2025-04-17 01:01:59.999,53240.0152,328,20.406,11904.89255,0
28862,2025-04-17 01:02:00,583.45,583.46,583.23,583.23,16.73,2025-04-17 01:02:59.999,9759.72435,349,6.453,3764.29852,0
28863,2025-04-17 01:03:00,583.24,583.24,583.1,583.11,50.731,2025-04-17 01:03:59.999,29583.00799,298,36.442,21250.68402,0
28864,2025-04-17 01:04:00,583.1,583.11,583.1,583.1,38.781,2025-04-17 01:04:59.999,22613.28894,84,8.784,5122.03824,0
28865,2025-04-17 01:05:00,583.11,583.76,583.11,583.6,277.589,2025-04-17 01:05:59.999,161937.51067,522,246.489,143783.59288,0
28866,2025-04-17 01:06:00,583.61,583.69,583.57,583.69,29.471,2025-04-17 01:06:59.999,17200.61103,222,17.652,10302.17433,0
28867,2025-04-17 01:07:00,583.68,583.7,583.61,583.7,48.035,2025-04-17 01:07:59.999,28036.64781,240,10.75,6274.33516,0
28868,2025-04-17 01:08:00,583.7,583.7,583.6,583.68,38.15,2025-04-17 01:08:59.999,22266.2252,297,23.897,13947.37021,0
28869,2025-04-17 01:09:00,583.69,583.8,583.68,583.79,15.152,2025-04-17 01:09:59.999,8844.5469,146,13.032,7607.09707,0
28870,2025-04-17 01:10:00,583.79,583.88,583.77,583.87,54.564,2025-04-17 01:10:59.999,31855.75696,275,34.524,20155.5227,0
28871,2025-04-17 01:11:00,583.88,583.88,583.82,583.88,32.329,2025-04-17 01:11:59.999,18874.9027,158,28.771,16797.5109,0
28872,2025-04-17 01:12:00,583.87,584.1,583.87,584.06,77.632,2025-04-17 01:12:59.999,45337.42257,321,71.987,42040.31555,0
28873,2025-04-17 01:13:00,584.05,584.06,584.03,584.03,59.646,2025-04-17 01:13:59.999,34835.8069,136,5.455,3186.0173,0
28874,2025-04-17 01:14:00,584.04,584.04,584.03,584.03,19.276,2025-04-17 01:14:59.999,11257.85053,120,8.825,5154.153,0
28875,2025-04-17 01:15:00,584.04,584.06,584.03,584.05,22.119,2025-04-17 01:15:59.999,12918.60553,140,19.605,11450.32495,0
28876,2025-04-17 01:16:00,584.05,584.08,584.05,584.07,10.338,2025-04-17 01:16:59.999,6037.98095,91,3.976,2322.22537,0
28877,2025-04-17 01:17:00,584.08,584.16,584.07,584.15,23.912,2025-04-17 01:17:59.999,13967.74283,159,14.975,8747.32462,0
28878,2025-04-17 01:18:00,584.15,584.2,584.15,584.19,45.773,2025-04-17 01:18:59.999,26740.05022,153,7.673,4482.48201,0
28879,2025-04-17 01:19:00,584.18,584.19,583.86,583.86,51.304,2025-04-17 01:19:59.999,29963.52496,478,16.662,9729.94091,0
28880,2025-04-17 01:20:00,583.87,583.99,583.81,583.81,41.444,2025-04-17 01:20:59.999,24198.70223,293,17.389,10153.22828,0
28881,2025-04-17 01:21:00,583.81,583.81,583.76,583.76,13.511,2025-04-17 01:21:59.999,7887.36766,99,9.324,5443.07976,0
28882,2025-04-17 01:22:00,583.76,583.77,583.42,583.42,19.527,2025-04-17 01:22:59.999,11396.39188,259,1.835,1070.95311,0
28883,2025-04-17 01:23:00,583.42,583.69,583.42,583.69,16.618,2025-04-17 01:23:59.999,9698.22317,254,14.646,8547.43621,0
28884,2025-04-17 01:24:00,583.69,583.76,583.69,583.76,18.547,2025-04-17 01:24:59.999,10825.94182,132,14.274,8331.80036,0
28885,2025-04-17 01:25:00,583.75,583.83,583.75,583.83,36.858,2025-04-17 01:25:59.999,21517.87273,145,30.585,17855.71414,0
28886,2025-04-17 01:26:00,583.82,583.91,583.82,583.9,17.532,2025-04-17 01:26:59.999,10236.60819,376,14.293,8345.51981,0
28887,2025-04-17 01:27:00,583.91,584.46,583.9,584.16,229.17,2025-04-17 01:27:59.999,133886.30747,465,158.488,92585.42247,0
28888,2025-04-17 01:28:00,584.17,584.24,584.14,584.15,18.425,2025-04-17 01:28:59.999,10763.99223,227,12.285,7177.02544,0
28889,2025-04-17 01:29:00,584.14,584.28,584.14,584.28,12.394,2025-04-17 01:29:59.999,7240.66261,128,9.853,5756.20787,0
28890,2025-04-17 01:30:00,584.27,584.38,584.27,584.33,75.194,2025-04-17 01:30:59.999,43938.48565,237,37.509,21916.64452,0
28891,2025-04-17 01:31:00,584.33,584.48,584.33,584.48,97.431,2025-04-17 01:31:59.999,56940.39859,203,45.246,26440.52347,0
28892,2025-04-17 01:32:00,584.48,584.62,584.48,584.58,61.533,2025-04-17 01:32:59.999,35971.50228,280,15.847,9263.5379,0
28893,2025-04-17 01:33:00,584.57,584.58,584.39,584.55,194.042,2025-04-17 01:33:59.999,113416.32157,339,38.439,22467.79302,0
28894,2025-04-17 01:34:00,584.55,584.56,584.21,584.22,30.702,2025-04-17 01:34:59.999,17942.51375,308,9.495,5548.9696,0
28895,2025-04-17 01:35:00,584.22,584.78,584.21,584.69,271.225,2025-04-17 01:35:59.999,158551.43686,760,207.571,121336.13389,0
28896,2025-04-17 01:36:00,584.7,584.7,584.45,584.45,32.82,2025-04-17 01:36:59.999,19187.33483,242,3.628,2120.87696,0
28897,2025-04-17 01:37:00,584.46,584.46,584.21,584.22,20.94,2025-04-17 01:37:59.999,12235.75965,191,2.061,1204.37243,0
28898,2025-04-17 01:38:00,584.22,584.22,583.78,583.78,63.571,2025-04-17 01:38:59.999,37126.13373,385,6.244,3645.60259,0
28899,2025-04-17 01:39:00,583.79,583.87,583.78,583.78,13.455,2025-04-17 01:39:59.999,7855.10424,230,3.398,1983.74343,0
28900,2025-04-17 01:40:00,583.79,583.9,583.78,583.8,15.425,2025-04-17 01:40:59.999,9005.74206,179,6.104,3563.77321,0
28901,2025-04-17 01:41:00,583.81,583.81,583.63,583.71,105.448,2025-04-17 01:41:59.999,61548.42013,414,94.701,55275.29911,0
28902,2025-04-17 01:42:00,583.71,583.83,583.7,583.82,41.031,2025-04-17 01:42:59.999,23950.88264,159,35.838,20919.25769,0
28903,2025-04-17 01:43:00,583.82,583.83,583.75,583.76,14.135,2025-04-17 01:43:59.999,8251.83998,97,2.915,1701.76806,0
28904,2025-04-17 01:44:00,583.75,583.76,583.75,583.75,8.267,2025-04-17 01:44:59.999,4825.92135,78,6.01,3508.3976,0
28905,2025-04-17 01:45:00,583.76,583.9,583.75,583.89,31.233,2025-04-17 01:45:59.999,18234.02704,168,28.46,16615.2232,0
28906,2025-04-17 01:46:00,583.9,583.96,583.89,583.96,8.519,2025-04-17 01:46:59.999,4974.25824,115,5.736,3349.26505,0
28907,2025-04-17 01:47:00,583.97,583.97,583.89,583.89,41.015,2025-04-17 01:47:59.999,23948.86881,129,30.011,17523.4481,0
28908,2025-04-17 01:48:00,583.89,583.89,583.5,583.5,32.273,2025-04-17 01:48:59.999,18837.5224,355,5.926,3458.63647,0
28909,2025-04-17 01:49:00,583.51,583.56,583.5,583.55,8.237,2025-04-17 01:49:59.999,4806.56453,86,4.245,2477.07259,0
28910,2025-04-17 01:50:00,583.55,583.58,583.34,583.46,30.47,2025-04-17 01:50:59.999,17778.6332,301,6.999,4083.37175,0
28911,2025-04-17 01:51:00,583.46,583.49,583.46,583.49,20.341,2025-04-17 01:51:59.999,11868.59719,80,3.569,2082.47245,0
28912,2025-04-17 01:52:00,583.48,583.64,583.48,583.64,13.335,2025-04-17 01:52:59.999,7781.89017,179,10.705,6247.09313,0
28913,2025-04-17 01:53:00,583.64,583.83,583.63,583.81,143.037,2025-04-17 01:53:59.999,83500.49907,181,134.408,78463.92451,0
28914,2025-04-17 01:54:00,583.81,583.82,583.8,583.81,9.076,2025-04-17 01:54:59.999,5298.65669,61,4.608,2690.20971,0
28915,2025-04-17 01:55:00,583.81,583.9,583.81,583.9,10.841,2025-04-17 01:55:59.999,6329.20513,90,3.872,2260.62724,0
28916,2025-04-17 01:56:00,583.89,584.05,583.89,584.05,72.568,2025-04-17 01:56:59.999,42379.28247,163,67.838,39616.81399,0
28917,2025-04-17 01:57:00,584.06,584.14,584.05,584.13,72.379,2025-04-17 01:57:59.999,42277.38146,120,31.075,18150.58219,0
28918,2025-04-17 01:58:00,584.14,584.14,584.08,584.08,14.792,2025-04-17 01:58:59.999,8640.02324,115,5.49,3206.71622,0
28919,2025-04-17 01:59:00,584.08,584.2,584.08,584.2,40.424,2025-04-17 01:59:59.999,23613.27551,92,17.9,10455.57736,0
28920,2025-04-17 02:00:00,584.19,584.19,584.09,584.09,33.874,2025-04-17 02:00:59.999,19786.52186,249,14.012,8184.45205,0
28921,2025-04-17 02:01:00,584.1,584.1,583.82,583.83,48.472,2025-04-17 02:01:59.999,28306.60791,228,10.471,6114.48426,0
28922,2025-04-17 02:02:00,583.82,583.99,583.82,583.9,65.257,2025-04-17 02:02:59.999,38102.031,205,39.219,22898.66369,0
28923,2025-04-17 02:03:00,583.91,583.91,583.51,583.61,718.192,2025-04-17 02:03:59.999,419293.64989,400,14.233,8306.06415,0
28924,2025-04-17 02:04:00,583.62,583.63,583.57,583.57,17.894,2025-04-17 02:04:59.999,10442.82844,108,10.302,6012.07889,0
28925,2025-04-17 02:05:00,583.58,583.58,583.41,583.41,13.826,2025-04-17 02:05:59.999,8068.08483,200,1.732,1010.74932,0
28926,2025-04-17 02:06:00,583.41,583.42,583.2,583.23,36.79,2025-04-17 02:06:59.999,21459.09387,301,10.202,5950.44711,0
28927,2025-04-17 02:07:00,583.23,583.38,583.23,583.24,27.253,2025-04-17 02:07:59.999,15896.58589,243,18.181,10605.00141,0
28928,2025-04-17 02:08:00,583.25,583.31,583.24,583.25,13.858,2025-04-17 02:08:59.999,8082.98511,130,12.216,7125.23485,0
28929,2025-04-17 02:09:00,583.25,583.25,583.24,583.24,36.364,2025-04-17 02:09:59.999,21209.10043,88,16.107,9394.40775,0
28930,2025-04-17 02:10:00,583.24,583.25,583.2,583.21,20.46,2025-04-17 02:10:59.999,11933.02232,85,16.454,9596.6773,0
28931,2025-04-17 02:11:00,583.21,583.21,583.1,583.1,20.71,2025-04-17 02:11:59.999,12076.90164,124,6.263,3652.27477,0
28932,2025-04-17 02:12:00,583.11,583.11,583.1,583.1,70.214,2025-04-17 02:12:59.999,40941.9033,104,11.99,6991.4889,0
28933,2025-04-17 02:13:00,583.1,583.11,583.1,583.1,65.158,2025-04-17 02:13:59.999,37993.67971,106,4.991,2910.30201,0
28934,2025-04-17 02:14:00,583.1,583.11,583.1,583.1,23.583,2025-04-17 02:14:59.999,13751.30461,92,5.731,3341.80341,0
28935,2025-04-17 02:15:00,583.1,583.11,582.81,582.86,101.88,2025-04-17 02:15:59.999,59394.80806,285,42.452,24748.64164,0
28936,2025-04-17 02:16:00,582.87,583.07,582.87,582.92,128.904,2025-04-17 02:16:59.999,75148.17853,366,64.062,37343.74178,0
28937,2025-04-17 02:17:00,582.92,582.94,582.82,582.82,61.625,2025-04-17 02:17:59.999,35920.89377,187,34.527,20125.52859,0
28938,2025-04-17 02:18:00,582.82,582.98,582.82,582.97,34.095,2025-04-17 02:18:59.999,19873.52846,227,25.198,14688.15901,0
28939,2025-04-17 02:19:00,582.97,582.98,582.7,582.74,165.826,2025-04-17 02:19:59.999,96639.6102,265,37.763,22006.52937,0
28940,2025-04-17 02:20:00,582.75,582.89,582.74,582.89,46.186,2025-04-17 02:20:59.999,26918.4612,171,25.242,14710.85906,0
28941,2025-04-17 02:21:00,582.88,582.89,582.7,582.7,97.713,2025-04-17 02:21:59.999,56948.8034,344,37.309,21742.54744,0
28942,2025-04-17 02:22:00,582.7,582.71,582.62,582.62,48.488,2025-04-17 02:22:59.999,28250.51643,167,12.883,7506.02973,0
28943,2025-04-17 02:23:00,582.62,582.82,582.62,582.71,135.033,2025-04-17 02:23:59.999,78687.24116,374,105.282,61348.80198,0
28944,2025-04-17 02:24:00,582.71,582.74,582.7,582.73,34.986,2025-04-17 02:24:59.999,20386.61957,141,16.264,9477.21649,0
28945,2025-04-17 02:25:00,582.73,582.83,582.73,582.83,22.315,2025-04-17 02:25:59.999,13004.48273,121,12.835,7480.08557,0
28946,2025-04-17 02:26:00,582.83,583.0,582.82,582.99,22.441,2025-04-17 02:26:59.999,13080.35501,180,18.771,10941.25792,0
28947,2025-04-17 02:27:00,583.0,583.0,582.8,582.8,36.38,2025-04-17 02:27:59.999,21207.30914,239,5.544,3231.96878,0
28948,2025-04-17 02:28:00,582.8,583.0,582.79,582.99,114.905,2025-04-17 02:28:59.999,66967.53405,163,15.12,8812.77097,0
28949,2025-04-17 02:29:00,583.0,583.0,582.99,582.99,23.255,2025-04-17 02:29:59.999,13557.50955,56,7.71,4494.93,0
28950,2025-04-17 02:30:00,583.0,583.26,582.99,583.13,48.169,2025-04-17 02:30:59.999,28087.97413,346,30.325,17682.58044,0
28951,2025-04-17 02:31:00,583.12,583.13,582.73,582.73,21.775,2025-04-17 02:31:59.999,12693.23481,288,6.379,3718.72299,0
28952,2025-04-17 02:32:00,582.74,582.74,582.6,582.6,19.644,2025-04-17 02:32:59.999,11446.31916,173,5.041,2937.34987,0
28953,2025-04-17 02:33:00,582.6,582.62,582.5,582.51,53.38,2025-04-17 02:33:59.999,31099.25864,177,40.597,23652.19151,0
28954,2025-04-17 02:34:00,582.51,582.58,582.5,582.5,39.945,2025-04-17 02:34:59.999,23268.93022,228,28.165,16406.77721,0
28955,2025-04-17 02:35:00,582.51,582.51,582.4,582.4,11.043,2025-04-17 02:35:59.999,6432.09656,135,1.998,1163.75889,0
28956,2025-04-17 02:36:00,582.4,582.41,582.39,582.39,22.16,2025-04-17 02:36:59.999,12905.97981,117,3.651,2126.37092,0
28957,2025-04-17 02:37:00,582.4,582.4,582.33,582.33,12.465,2025-04-17 02:37:59.999,7259.24834,163,2.438,1419.84986,0
28958,2025-04-17 02:38:00,582.33,582.34,582.33,582.33,14.625,2025-04-17 02:38:59.999,8516.58824,67,1.199,698.22566,0
28959,2025-04-17 02:39:00,582.34,582.34,582.21,582.23,113.85,2025-04-17 02:39:59.999,66289.38747,251,89.166,51916.13922,0
28960,2025-04-17 02:40:00,582.22,582.27,582.1,582.27,91.452,2025-04-17 02:40:59.999,53241.94651,383,27.019,15729.6642,0
28961,2025-04-17 02:41:00,582.28,582.3,582.18,582.26,35.894,2025-04-17 02:41:59.999,20898.24321,198,13.666,7956.36072,0
28962,2025-04-17 02:42:00,582.27,582.27,582.26,582.26,21.966,2025-04-17 02:42:59.999,12790.05243,74,12.927,7527.00429,0
28963,2025-04-17 02:43:00,582.27,582.27,582.26,582.26,6.602,2025-04-17 02:43:59.999,3844.09851,54,1.799,1047.50373,0
28964,2025-04-17 02:44:00,582.27,582.27,582.12,582.12,42.508,2025-04-17 02:44:59.999,24749.21869,171,24.673,14366.13105,0
28965,2025-04-17 02:45:00,582.12,582.29,582.12,582.29,37.972,2025-04-17 02:45:59.999,22108.54684,98,35.067,20417.19528,0
28966,2025-04-17 02:46:00,582.28,582.7,582.28,582.7,176.623,2025-04-17 02:46:59.999,102863.10114,205,169.083,98471.14932,0
28967,2025-04-17 02:47:00,582.7,582.86,582.62,582.76,73.599,2025-04-17 02:47:59.999,42889.30151,341,24.793,14448.34477,0
28968,2025-04-17 02:48:00,582.76,583.2,582.76,583.17,270.719,2025-04-17 02:48:59.999,157857.92253,298,228.005,132950.32305,0
28969,2025-04-17 02:49:00,583.17,583.17,582.91,582.91,38.121,2025-04-17 02:49:59.999,22224.74345,281,26.172,15258.03864,0
28970,2025-04-17 02:50:00,582.91,582.93,582.85,582.92,52.592,2025-04-17 02:50:59.999,30655.7596,207,34.258,19969.093,0
28971,2025-04-17 02:51:00,582.93,583.06,582.88,582.88,24.384,2025-04-17 02:51:59.999,14215.5604,252,15.479,9024.1919,0
28972,2025-04-17 02:52:00,582.88,582.88,582.63,582.64,28.313,2025-04-17 02:52:59.999,16498.30458,231,16.438,9578.13817,0
28973,2025-04-17 02:53:00,582.64,582.66,582.55,582.65,14.175,2025-04-17 02:53:59.999,8258.22868,141,12.208,7112.26273,0
28974,2025-04-17 02:54:00,582.65,582.69,582.62,582.68,17.023,2025-04-17 02:54:59.999,9918.62555,173,6.158,3588.0556,0
28975,2025-04-17 02:55:00,582.68,582.85,582.68,582.78,27.764,2025-04-17 02:55:59.999,16180.21681,230,13.511,7873.33771,0
28976,2025-04-17 02:56:00,582.78,582.84,582.75,582.83,9.762,2025-04-17 02:56:59.999,5689.11145,197,4.11,2395.28359,0
28977,2025-04-17 02:57:00,582.84,582.93,582.84,582.92,34.605,2025-04-17 02:57:59.999,20170.7443,108,31.429,18319.4384,0
28978,2025-04-17 02:58:00,582.92,582.97,582.92,582.97,33.175,2025-04-17 02:58:59.999,19339.8198,120,27.116,15807.67232,0
28979,2025-04-17 02:59:00,582.96,583.13,582.96,583.12,15.442,2025-04-17 02:59:59.999,9003.74863,124,9.128,5321.96406,0
28980,2025-04-17 03:00:00,583.13,583.13,583.0,583.07,99.203,2025-04-17 03:00:59.999,57841.99669,353,54.923,32023.36469,0
28981,2025-04-17 03:01:00,583.06,583.06,582.83,582.84,24.008,2025-04-17 03:01:59.999,13993.76459,232,15.603,9094.26314,0
28982,2025-04-17 03:02:00,582.83,582.83,582.69,582.69,57.978,2025-04-17 03:02:59.999,33785.17444,207,16.931,9866.54046,0
28983,2025-04-17 03:03:00,582.69,582.96,582.69,582.96,19.922,2025-04-17 03:03:59.999,11610.15338,201,17.741,10339.10442,0
28984,2025-04-17 03:04:00,582.97,583.14,582.96,583.13,35.037,2025-04-17 03:04:59.999,20426.74005,180,32.404,18891.59392,0
28985,2025-04-17 03:05:00,583.13,583.24,583.02,583.02,54.67,2025-04-17 03:05:59.999,31882.49511,351,21.299,12421.37468,0
28986,2025-04-17 03:06:00,583.02,583.15,583.02,583.12,40.183,2025-04-17 03:06:59.999,23429.71364,304,31.557,18399.66578,0
28987,2025-04-17 03:07:00,583.13,583.14,582.99,583.03,53.781,2025-04-17 03:07:59.999,31355.80326,297,43.372,25286.61636,0
28988,2025-04-17 03:08:00,583.03,583.14,582.92,582.93,67.38,2025-04-17 03:08:59.999,39289.06432,348,37.907,22103.90148,0
28989,2025-04-17 03:09:00,582.93,582.93,582.8,582.81,68.06,2025-04-17 03:09:59.999,39667.39844,246,46.398,27041.65473,0
28990,2025-04-17 03:10:00,582.82,582.82,582.7,582.72,201.196,2025-04-17 03:10:59.999,117246.5507,354,175.881,102494.11367,0
28991,2025-04-17 03:11:00,582.71,582.72,582.55,582.58,91.458,2025-04-17 03:11:59.999,53286.69541,312,37.724,21979.16017,0
28992,2025-04-17 03:12:00,582.58,582.58,582.54,582.54,29.644,2025-04-17 03:12:59.999,17269.74375,115,8.217,4787.05986,0
28993,2025-04-17 03:13:00,582.55,582.55,582.45,582.53,91.04,2025-04-17 03:13:59.999,53030.19595,261,47.658,27759.79002,0
28994,2025-04-17 03:14:00,582.53,582.53,582.52,582.53,17.652,2025-04-17 03:14:59.999,10282.77678,85,13.374,7790.75622,0
28995,2025-04-17 03:15:00,582.53,582.7,582.52,582.7,38.011,2025-04-17 03:15:59.999,22144.28416,224,34.875,20317.20107,0
28996,2025-04-17 03:16:00,582.7,582.7,582.41,582.47,63.326,2025-04-17 03:16:59.999,36890.44901,341,21.288,12399.8916,0
28997,2025-04-17 03:17:00,582.48,582.53,582.45,582.53,31.629,2025-04-17 03:17:59.999,18423.2964,128,21.658,12615.62638,0
28998,2025-04-17 03:18:00,582.53,582.58,582.4,582.4,15.029,2025-04-17 03:18:59.999,8755.02481,167,2.923,1702.86322,0
28999,2025-04-17 03:19:00,582.41,582.42,582.26,582.34,142.633,2025-04-17 03:19:59.999,83067.89917,313,108.241,63039.95311,0
29000,2025-04-17 03:20:00,582.34,582.34,582.21,582.22,208.787,2025-04-17 03:20:59.999,121560.42307,334,165.934,96610.34948,0
29001,2025-04-17 03:21:00,582.22,582.24,582.21,582.24,32.451,2025-04-17 03:21:59.999,18893.87196,140,26.446,15397.64269,0
29002,2025-04-17 03:22:00,582.24,582.24,582.2,582.22,42.016,2025-04-17 03:22:59.999,24462.96246,192,17.284,10063.29352,0
29003,2025-04-17 03:23:00,582.23,582.31,582.22,582.26,42.194,2025-04-17 03:23:59.999,24568.24541,154,35.882,20892.922,0
29004,2025-04-17 03:24:00,582.27,582.27,582.08,582.12,39.943,2025-04-17 03:24:59.999,23251.01929,424,29.404,17115.59221,0
29005,2025-04-17 03:25:00,582.12,582.13,581.91,581.91,134.13,2025-04-17 03:25:59.999,78064.37725,418,86.168,50149.61331,0
29006,2025-04-17 03:26:00,581.9,581.91,581.74,581.74,116.227,2025-04-17 03:26:59.999,67619.8173,290,52.437,30505.78931,0
29007,2025-04-17 03:27:00,581.74,581.74,581.55,581.55,67.396,2025-04-17 03:27:59.999,39199.07199,268,30.016,17457.53787,0
29008,2025-04-17 03:28:00,581.55,581.55,581.29,581.35,117.536,2025-04-17 03:28:59.999,68333.81497,408,49.539,28798.37251,0
29009,2025-04-17 03:29:00,581.35,581.35,581.24,581.25,90.861,2025-04-17 03:29:59.999,52817.93137,206,1.847,1073.57455,0
29010,2025-04-17 03:30:00,581.24,581.26,581.0,581.25,194.464,2025-04-17 03:30:59.999,113008.79612,619,130.469,75819.97823,0
29011,2025-04-17 03:31:00,581.26,581.48,581.25,581.47,118.625,2025-04-17 03:31:59.999,68961.59091,260,116.273,67594.36046,0
29012,2025-04-17 03:32:00,581.48,581.57,581.47,581.57,75.986,2025-04-17 03:32:59.999,44186.73174,214,58.22,33854.83052,0
29013,2025-04-17 03:33:00,581.57,581.57,581.33,581.44,72.639,2025-04-17 03:33:59.999,42236.82985,392,17.338,10080.0513,0
29014,2025-04-17 03:34:00,581.45,581.54,581.18,581.24,28.805,2025-04-17 03:34:59.999,16747.07263,448,8.626,5015.24653,0
29015,2025-04-17 03:35:00,581.25,581.35,581.23,581.26,36.168,2025-04-17 03:35:59.999,21024.72155,277,26.943,15662.2361,0
29016,2025-04-17 03:36:00,581.26,581.27,581.18,581.18,8.269,2025-04-17 03:36:59.999,4806.29381,124,3.33,1935.57534,0
29017,2025-04-17 03:37:00,581.18,581.22,581.02,581.16,106.667,2025-04-17 03:37:59.999,61981.99477,400,80.077,46530.93438,0
29018,2025-04-17 03:38:00,581.17,581.32,581.16,581.32,17.312,2025-04-17 03:38:59.999,10062.98354,171,15.202,8836.47561,0
29019,2025-04-17 03:39:00,581.32,581.45,581.31,581.45,13.771,2025-04-17 03:39:59.999,8006.32473,157,4.852,2820.92864,0
29020,2025-04-17 03:40:00,581.45,581.8,581.44,581.68,113.901,2025-04-17 03:40:59.999,66251.61835,586,75.029,43640.25132,0
29021,2025-04-17 03:41:00,581.68,581.68,581.52,581.52,38.078,2025-04-17 03:41:59.999,22148.18758,223,15.911,9255.0551,0
29022,2025-04-17 03:42:00,581.52,581.52,581.51,581.52,17.282,2025-04-17 03:42:59.999,10049.7964,85,14.058,8175.00816,0
29023,2025-04-17 03:43:00,581.52,581.52,581.4,581.4,12.369,2025-04-17 03:43:59.999,7192.42211,165,3.98,2314.27704,0
29024,2025-04-17 03:44:00,581.4,581.4,581.23,581.36,36.711,2025-04-17 03:44:59.999,21339.78684,256,11.654,6774.06662,0
29025,2025-04-17 03:45:00,581.36,581.39,581.28,581.29,11.626,2025-04-17 03:45:59.999,6758.77924,201,2.165,1258.62417,0
29026,2025-04-17 03:46:00,581.29,581.43,581.28,581.43,11.819,2025-04-17 03:46:59.999,6871.31489,168,10.128,5888.17855,0
29027,2025-04-17 03:47:00,581.43,581.5,581.43,581.44,8.469,2025-04-17 03:47:59.999,4924.36226,158,5.045,2933.45774,0
29028,2025-04-17 03:48:00,581.44,581.56,581.43,581.55,15.032,2025-04-17 03:48:59.999,8741.53547,161,6.801,3954.81142,0
29029,2025-04-17 03:49:00,581.56,581.76,581.55,581.76,22.616,2025-04-17 03:49:59.999,13155.11022,186,20.044,11659.02894,0
29030,2025-04-17 03:50:00,581.76,581.76,581.66,581.69,28.871,2025-04-17 03:50:59.999,16794.18893,187,19.024,11066.20011,0
29031,2025-04-17 03:51:00,581.7,581.72,581.62,581.62,39.684,2025-04-17 03:51:59.999,23083.6419,207,16.31,9487.43525,0
29032,2025-04-17 03:52:00,581.62,581.69,581.62,581.64,66.316,2025-04-17 03:52:59.999,38572.59304,183,60.076,34943.09049,0
29033,2025-04-17 03:53:00,581.64,582.22,581.64,581.93,737.405,2025-04-17 03:53:59.999,429142.3657,432,693.111,403368.32547,0
29034,2025-04-17 03:54:00,581.93,582.01,581.93,581.96,25.738,2025-04-17 03:54:59.999,14978.72679,155,10.66,6203.7701,0
29035,2025-04-17 03:55:00,581.95,581.95,581.76,581.8,64.458,2025-04-17 03:55:59.999,37501.18619,258,42.882,24948.26947,0
29036,2025-04-17 03:56:00,581.8,582.0,581.8,582.0,21.76,2025-04-17 03:56:59.999,12662.04553,142,15.68,9124.15401,0
29037,2025-04-17 03:57:00,581.99,582.01,581.99,582.01,15.103,2025-04-17 03:57:59.999,8789.89878,74,3.176,1848.43605,0
29038,2025-04-17 03:58:00,582.01,582.01,582.0,582.01,28.579,2025-04-17 03:58:59.999,16633.1909,115,21.29,12390.9929,0
29039,2025-04-17 03:59:00,582.01,582.07,582.0,582.07,42.902,2025-04-17 03:59:59.999,24971.13385,161,17.181,10000.03177,0
29040,2025-04-17 04:00:00,582.07,582.07,581.97,581.98,83.536,2025-04-17 04:00:59.999,48616.58176,305,44.986,26181.16943,0
29041,2025-04-17 04:01:00,581.98,582.07,581.98,582.0,27.471,2025-04-17 04:01:59.999,15988.83886,162,16.344,9512.44747,0
29042,2025-04-17 04:02:00,582.01,582.01,581.77,581.94,94.151,2025-04-17 04:02:59.999,54784.67678,291,31.076,18080.69909,0
29043,2025-04-17 04:03:00,581.93,582.09,581.93,582.08,21.098,2025-04-17 04:03:59.999,12279.36758,132,13.531,7875.44925,0
29044,2025-04-17 04:04:00,582.09,582.2,582.09,582.19,32.167,2025-04-17 04:04:59.999,18725.33149,103,10.844,6312.50137,0
29045,2025-04-17 04:05:00,582.2,582.2,582.19,582.2,7.802,2025-04-17 04:05:59.999,4542.28071,60,3.433,1998.6926,0
29046,2025-04-17 04:06:00,582.2,582.2,581.93,581.93,57.565,2025-04-17 04:06:59.999,33509.24035,321,2.882,1677.25767,0
29047,2025-04-17 04:07:00,581.93,581.94,581.86,581.91,37.293,2025-04-17 04:07:59.999,21700.52713,173,21.923,12756.64007,0
29048,2025-04-17 04:08:00,581.92,581.92,581.91,581.92,20.391,2025-04-17 04:08:59.999,11865.75998,94,3.317,1930.22864,0
29049,2025-04-17 04:09:00,581.91,581.93,581.87,581.93,22.668,2025-04-17 04:09:59.999,13190.3885,161,13.389,7791.04855,0
29050,2025-04-17 04:10:00,581.93,582.07,581.92,582.07,25.268,2025-04-17 04:10:59.999,14705.16257,161,21.387,12446.532,0
29051,2025-04-17 04:11:00,582.06,582.1,582.03,582.04,55.492,2025-04-17 04:11:59.999,32301.21045,161,19.199,11175.63168,0
29052,2025-04-17 04:12:00,582.03,582.04,581.97,581.97,25.761,2025-04-17 04:12:59.999,14993.21816,196,8.023,4669.34327,0
29053,2025-04-17 04:13:00,581.97,581.98,581.93,581.93,16.11,2025-04-17 04:13:59.999,9375.50455,150,4.011,2334.27056,0
29054,2025-04-17 04:14:00,581.93,581.94,581.91,581.92,4.04,2025-04-17 04:14:59.999,2350.96448,80,3.338,1942.45473,0
29055,2025-04-17 04:15:00,581.92,581.92,581.73,581.73,15.782,2025-04-17 04:15:59.999,9182.87561,391,2.178,1267.22156,0
29056,2025-04-17 04:16:00,581.74,581.88,581.73,581.87,41.505,2025-04-17 04:16:59.999,24149.11396,135,13.647,7939.61696,0
29057,2025-04-17 04:17:00,581.87,581.87,581.84,581.84,42.041,2025-04-17 04:17:59.999,24462.15613,130,2.562,1490.7005,0
29058,2025-04-17 04:18:00,581.85,581.85,581.65,581.66,32.149,2025-04-17 04:18:59.999,18703.31476,211,7.037,4093.36849,0
29059,2025-04-17 04:19:00,581.65,581.76,581.65,581.75,14.786,2025-04-17 04:19:59.999,8601.25889,133,9.016,5244.56879,0
29060,2025-04-17 04:20:00,581.76,581.76,581.75,581.75,35.506,2025-04-17 04:20:59.999,20655.94954,80,33.404,19433.11104,0
29061,2025-04-17 04:21:00,581.75,581.99,581.75,581.99,31.744,2025-04-17 04:21:59.999,18468.62544,215,25.539,14858.82121,0
29062,2025-04-17 04:22:00,582.0,582.19,581.99,582.15,35.776,2025-04-17 04:22:59.999,20825.43841,193,26.042,15158.64823,0
29063,2025-04-17 04:23:00,582.15,582.16,582.01,582.02,13.48,2025-04-17 04:23:59.999,7847.1439,139,2.105,1225.35543,0
29064,2025-04-17 04:24:00,582.02,582.02,581.96,581.97,14.761,2025-04-17 04:24:59.999,8590.92326,159,2.202,1281.56454,0
29065,2025-04-17 04:25:00,581.96,582.07,581.96,581.96,180.888,2025-04-17 04:25:59.999,105278.61439,183,85.051,49500.70183,0
29066,2025-04-17 04:26:00,581.96,581.97,581.96,581.97,4.734,2025-04-17 04:26:59.999,2755.02755,49,2.891,1682.47527,0
29067,2025-04-17 04:27:00,581.97,582.18,581.97,582.17,86.873,2025-04-17 04:27:59.999,50567.08402,189,70.419,40989.83072,0
29068,2025-04-17 04:28:00,582.18,582.29,582.17,582.24,123.576,2025-04-17 04:28:59.999,71951.1951,231,70.291,40924.68646,0
29069,2025-04-17 04:29:00,582.25,582.25,582.1,582.11,30.605,2025-04-17 04:29:59.999,17818.15325,164,2.776,1616.26824,0
29070,2025-04-17 04:30:00,582.11,582.14,582.0,582.01,39.314,2025-04-17 04:30:59.999,22884.89092,236,32.38,18848.70078,0
29071,2025-04-17 04:31:00,582.01,582.12,581.95,582.01,108.565,2025-04-17 04:31:59.999,63183.55031,290,15.045,8756.30252,0
29072,2025-04-17 04:32:00,582.02,582.02,581.9,581.9,27.452,2025-04-17 04:32:59.999,15976.94931,166,5.223,3039.67959,0
29073,2025-04-17 04:33:00,581.91,582.2,581.9,582.2,28.139,2025-04-17 04:33:59.999,16376.53999,198,24.587,14309.60242,0
29074,2025-04-17 04:34:00,582.2,582.2,582.03,582.04,12.186,2025-04-17 04:34:59.999,7093.5849,147,1.624,945.2528,0
29075,2025-04-17 04:35:00,582.04,582.14,582.03,582.13,173.558,2025-04-17 04:35:59.999,101029.11363,202,45.632,26561.79316,0
29076,2025-04-17 04:36:00,582.13,582.14,582.13,582.13,5.33,2025-04-17 04:36:59.999,3102.77462,50,2.172,1264.40808,0
29077,2025-04-17 04:37:00,582.13,582.14,582.0,582.0,37.63,2025-04-17 04:37:59.999,21902.74391,211,24.212,14092.33688,0
29078,2025-04-17 04:38:00,582.0,582.18,582.0,582.17,18.061,2025-04-17 04:38:59.999,10513.11071,185,13.246,7710.13516,0
29079,2025-04-17 04:39:00,582.18,582.18,582.17,582.18,13.373,2025-04-17 04:39:59.999,7785.39165,84,3.224,1876.94832,0
29080,2025-04-17 04:40:00,582.18,582.18,582.0,582.09,48.893,2025-04-17 04:40:59.999,28460.59599,317,18.933,11019.54659,0
29081,2025-04-17 04:41:00,582.09,582.4,582.09,582.39,45.952,2025-04-17 04:41:59.999,26753.07659,236,42.852,24948.03645,0
29082,2025-04-17 04:42:00,582.4,582.4,582.33,582.39,21.203,2025-04-17 04:42:59.999,12347.84864,182,16.782,9773.23136,0
29083,2025-04-17 04:43:00,582.4,582.47,582.39,582.47,18.383,2025-04-17 04:43:59.999,10707.14745,111,7.555,4400.32615,0
29084,2025-04-17 04:44:00,582.47,582.47,582.46,582.46,15.887,2025-04-17 04:44:59.999,9253.68808,86,14.606,8507.55682,0
29085,2025-04-17 04:45:00,582.47,582.54,582.46,582.54,85.964,2025-04-17 04:45:59.999,50074.10745,159,82.856,48263.70584,0
29086,2025-04-17 04:46:00,582.53,582.66,582.53,582.65,37.089,2025-04-17 04:46:59.999,21608.1254,160,33.32,19412.14723,0
29087,2025-04-17 04:47:00,582.66,582.7,582.65,582.7,34.984,2025-04-17 04:47:59.999,20384.5283,129,19.173,11171.69443,0
29088,2025-04-17 04:48:00,582.69,582.7,582.69,582.7,4.813,2025-04-17 04:48:59.999,2804.52173,52,3.476,2025.4652,0
29089,2025-04-17 04:49:00,582.69,582.78,582.69,582.69,53.116,2025-04-17 04:49:59.999,30953.68804,233,7.648,4456.63178,0
29090,2025-04-17 04:50:00,582.69,582.9,582.69,582.84,120.139,2025-04-17 04:50:59.999,70023.54326,308,52.291,30476.20273,0
29091,2025-04-17 04:51:00,582.85,582.85,582.84,582.85,22.699,2025-04-17 04:51:59.999,13230.07907,78,19.391,11302.04435,0
29092,2025-04-17 04:52:00,582.85,582.92,582.84,582.91,83.664,2025-04-17 04:52:59.999,48766.56494,137,50.341,29342.28462,0
29093,2025-04-17 04:53:00,582.91,582.98,582.91,582.97,69.247,2025-04-17 04:53:59.999,40367.88945,147,11.797,6876.78813,0
29094,2025-04-17 04:54:00,582.97,582.98,582.71,582.71,74.578,2025-04-17 04:54:59.999,43468.41831,385,10.209,5951.52071,0
29095,2025-04-17 04:55:00,582.7,582.7,582.62,582.63,35.432,2025-04-17 04:55:59.999,20643.83009,158,5.978,3483.02605,0
29096,2025-04-17 04:56:00,582.62,582.83,582.62,582.82,25.233,2025-04-17 04:56:59.999,14703.55561,95,23.298,13575.85511,0
29097,2025-04-17 04:57:00,582.83,582.83,582.82,582.83,15.685,2025-04-17 04:57:59.999,9141.58495,83,5.325,3103.56975,0
29098,2025-04-17 04:58:00,582.82,582.83,582.7,582.72,61.26,2025-04-17 04:58:59.999,35699.63366,227,24.528,14292.90826,0
29099,2025-04-17 04:59:00,582.72,582.73,582.72,582.73,14.235,2025-04-17 04:59:59.999,8295.13541,50,11.621,6771.90533,0
29100,2025-04-17 05:00:00,582.73,582.88,582.72,582.88,61.078,2025-04-17 05:00:59.999,35598.2246,211,51.955,30280.85144,0
29101,2025-04-17 05:01:00,582.88,583.0,582.85,582.88,51.714,2025-04-17 05:01:59.999,30147.16273,204,15.761,9187.69853,0
29102,2025-04-17 05:02:00,582.87,582.89,582.8,582.89,27.216,2025-04-17 05:02:59.999,15862.2608,113,22.924,13360.63717,0
29103,2025-04-17 05:03:00,582.89,582.99,582.89,582.99,65.906,2025-04-17 05:03:59.999,38419.65516,81,63.697,37131.85234,0
29104,2025-04-17 05:04:00,582.99,583.04,582.98,582.98,52.472,2025-04-17 05:04:59.999,30591.92253,177,17.577,10247.56396,0
29105,2025-04-17 05:05:00,582.98,582.99,582.74,582.74,29.877,2025-04-17 05:05:59.999,17414.88527,423,7.491,4366.37808,0
29106,2025-04-17 05:06:00,582.74,582.75,582.5,582.51,42.7,2025-04-17 05:06:59.999,24878.89316,261,6.636,3866.27475,0
29107,2025-04-17 05:07:00,582.51,582.7,582.5,582.7,27.798,2025-04-17 05:07:59.999,16194.01209,101,24.579,14318.77383,0
29108,2025-04-17 05:08:00,582.7,582.8,582.69,582.79,25.982,2025-04-17 05:08:59.999,15140.08373,114,18.905,11016.3857,0
29109,2025-04-17 05:09:00,582.79,582.9,582.79,582.9,15.334,2025-04-17 05:09:59.999,8937.45721,65,13.021,7589.23454,0
29110,2025-04-17 05:10:00,582.9,583.05,582.89,582.91,68.2,2025-04-17 05:10:59.999,39758.47856,234,36.741,21417.58642,0
29111,2025-04-17 05:11:00,582.91,583.0,582.9,582.99,22.411,2025-04-17 05:11:59.999,13064.30884,124,18.688,10893.91222,0
29112,2025-04-17 05:12:00,583.0,583.05,582.6,582.71,418.867,2025-04-17 05:12:59.999,244111.76044,549,142.231,82878.37702,0
29113,2025-04-17 05:13:00,582.72,582.86,582.07,582.07,401.086,2025-04-17 05:13:59.999,233629.68594,1001,161.661,94188.95703,0
29114,2025-04-17 05:14:00,582.07,582.26,581.99,582.26,237.162,2025-04-17 05:14:59.999,138061.36393,343,202.627,117955.92225,0
29115,2025-04-17 05:15:00,582.25,582.33,582.13,582.14,57.111,2025-04-17 05:15:59.999,33251.91626,447,25.687,14954.83292,0
29116,2025-04-17 05:16:00,582.15,582.4,582.14,582.4,93.674,2025-04-17 05:16:59.999,54541.62046,270,63.119,36748.61696,0
29117,2025-04-17 05:17:00,582.4,582.57,582.14,582.29,325.644,2025-04-17 05:17:59.999,189644.45549,906,102.119,59465.11483,0
29118,2025-04-17 05:18:00,582.29,582.35,581.9,581.9,207.103,2025-04-17 05:18:59.999,120553.56371,580,127.601,74267.36694,0
29119,2025-04-17 05:19:00,581.9,581.9,581.83,581.9,77.025,2025-04-17 05:19:59.999,44817.64877,221,71.256,41460.75849,0
29120,2025-04-17 05:20:00,581.89,581.98,581.89,581.98,7.775,2025-04-17 05:20:59.999,4524.29575,133,3.456,2011.09927,0
29121,2025-04-17 05:21:00,581.97,581.98,581.84,581.84,22.468,2025-04-17 05:21:59.999,13074.63498,214,4.635,2697.28867,0
29122,2025-04-17 05:22:00,581.84,581.9,581.84,581.9,17.671,2025-04-17 05:22:59.999,10282.25067,107,8.573,4988.51715,0
29123,2025-04-17 05:23:00,581.9,582.14,581.89,582.14,54.681,2025-04-17 05:23:59.999,31824.06216,187,42.992,25021.65748,0
29124,2025-04-17 05:24:00,582.13,582.2,582.13,582.2,39.795,2025-04-17 05:24:59.999,23167.72358,155,26.78,15590.72467,0
29125,2025-04-17 05:25:00,582.19,582.2,581.93,581.94,33.745,2025-04-17 05:25:59.999,19640.96205,276,6.823,3971.60504,0
29126,2025-04-17 05:26:00,581.94,582.09,581.94,582.09,24.737,2025-04-17 05:26:59.999,14398.46316,139,11.054,6433.97564,0
29127,2025-04-17 05:27:00,582.08,582.09,582.08,582.09,22.681,2025-04-17 05:27:59.999,13202.2949,72,13.842,8057.28978,0
29128,2025-04-17 05:28:00,582.08,582.09,582.08,582.09,29.836,2025-04-17 05:28:59.999,17367.04726,91,10.838,6308.69142,0
29129,2025-04-17 05:29:00,582.08,582.09,582.08,582.09,3.971,2025-04-17 05:29:59.999,2311.4546,34,1.492,868.47828,0
29130,2025-04-17 05:30:00,582.08,582.24,582.08,582.19,33.035,2025-04-17 05:30:59.999,19232.97061,299,17.776,10349.0073,0
29131,2025-04-17 05:31:00,582.19,582.2,582.03,582.2,40.495,2025-04-17 05:31:59.999,23573.63521,270,23.331,13581.68032,0
29132,2025-04-17 05:32:00,582.2,582.5,582.19,582.46,41.35,2025-04-17 05:32:59.999,24080.2141,278,29.951,17440.65132,0
29133,2025-04-17 05:33:00,582.47,582.59,582.45,582.49,63.765,2025-04-17 05:33:59.999,37142.80607,256,35.023,20400.47915,0
29134,2025-04-17 05:34:00,582.5,582.7,582.5,582.69,66.337,2025-04-17 05:34:59.999,38647.88218,129,13.509,7870.75664,0
29135,2025-04-17 05:35:00,582.7,583.0,582.69,582.85,124.565,2025-04-17 05:35:59.999,72596.58612,315,21.587,12581.50812,0
29136,2025-04-17 05:36:00,582.85,582.97,582.82,582.96,34.445,2025-04-17 05:36:59.999,20075.96662,195,18.332,10684.83632,0
29137,2025-04-17 05:37:00,582.97,582.97,582.81,582.82,20.114,2025-04-17 05:37:59.999,11724.93204,159,8.582,5002.75037,0
29138,2025-04-17 05:38:00,582.81,582.82,582.81,582.81,4.164,2025-04-17 05:38:59.999,2426.84019,57,1.935,1127.7567,0
29139,2025-04-17 05:39:00,582.82,583.04,582.81,582.95,89.834,2025-04-17 05:39:59.999,52371.16243,279,44.538,25962.95728,0
29140,2025-04-17 05:40:00,582.96,582.96,582.93,582.93,24.338,2025-04-17 05:40:59.999,14187.82092,152,10.995,6409.54134,0
29141,2025-04-17 05:41:00,582.93,583.09,582.93,583.04,126.701,2025-04-17 05:41:59.999,73872.20886,258,62.226,36279.14347,0
29142,2025-04-17 05:42:00,583.04,583.04,583.02,583.03,18.503,2025-04-17 05:42:59.999,10787.76975,96,8.879,5176.72461,0
29143,2025-04-17 05:43:00,583.02,583.04,582.93,582.94,173.025,2025-04-17 05:43:59.999,100878.0375,308,95.898,55911.59556,0
29144,2025-04-17 05:44:00,582.93,582.93,582.86,582.91,85.193,2025-04-17 05:44:59.999,49659.18493,200,28.321,16507.55107,0
29145,2025-04-17 05:45:00,582.9,582.99,582.81,582.81,66.425,2025-04-17 05:45:59.999,38721.68306,317,11.187,6521.27844,0
29146,2025-04-17 05:46:00,582.81,582.87,582.76,582.81,62.281,2025-04-17 05:46:59.999,36297.68109,229,16.361,9535.31169,0
29147,2025-04-17 05:47:00,582.82,582.86,582.81,582.85,42.547,2025-04-17 05:47:59.999,24797.05325,143,13.906,8104.70568,0
29148,2025-04-17 05:48:00,582.86,582.96,582.85,582.96,31.464,2025-04-17 05:48:59.999,18340.45471,159,28.257,16470.98521,0
29149,2025-04-17 05:49:00,582.96,583.0,582.95,582.95,50.246,2025-04-17 05:49:59.999,29291.8088,166,34.531,20130.31488,0
29150,2025-04-17 05:50:00,582.95,582.96,582.75,582.75,49.474,2025-04-17 05:50:59.999,28835.81532,277,13.606,7930.4884,0
29151,2025-04-17 05:51:00,582.75,582.76,582.75,582.76,10.602,2025-04-17 05:51:59.999,6178.36948,46,5.398,3145.73848,0
29152,2025-04-17 05:52:00,582.75,582.75,582.5,582.5,24.573,2025-04-17 05:52:59.999,14316.97029,236,4.599,2679.05618,0
29153,2025-04-17 05:53:00,582.51,582.51,582.34,582.34,20.124,2025-04-17 05:53:59.999,11720.9995,137,1.794,1044.82699,0
29154,2025-04-17 05:54:00,582.34,582.35,582.25,582.26,19.784,2025-04-17 05:54:59.999,11519.71462,151,8.935,5202.5597,0
29155,2025-04-17 05:55:00,582.26,582.4,582.26,582.39,36.562,2025-04-17 05:55:59.999,21291.93245,152,24.67,14366.1674,0
29156,2025-04-17 05:56:00,582.39,582.48,582.39,582.47,14.355,2025-04-17 05:56:59.999,8360.75559,74,10.693,6228.01893,0
29157,2025-04-17 05:57:00,582.47,582.63,582.47,582.62,36.043,2025-04-17 05:57:59.999,20995.40712,136,32.349,18843.70423,0
29158,2025-04-17 05:58:00,582.63,582.69,582.51,582.52,148.037,2025-04-17 05:58:59.999,86249.58871,298,43.265,25204.71449,0
29159,2025-04-17 05:59:00,582.52,582.52,582.48,582.49,17.851,2025-04-17 05:59:59.999,10398.06992,101,6.152,3583.54523,0
29160,2025-04-17 06:00:00,582.49,582.65,582.48,582.5,45.378,2025-04-17 06:00:59.999,26434.04885,420,38.792,22597.05298,0
29161,2025-04-17 06:01:00,582.5,582.5,582.2,582.2,70.92,2025-04-17 06:01:59.999,41305.41845,245,8.257,4809.1338,0
29162,2025-04-17 06:02:00,582.19,582.2,582.11,582.12,17.633,2025-04-17 06:02:59.999,10265.55074,131,3.468,2019.02168,0
29163,2025-04-17 06:03:00,582.12,582.36,582.06,582.36,86.204,2025-04-17 06:03:59.999,50182.55431,256,80.337,46766.93859,0
29164,2025-04-17 06:04:00,582.36,582.36,582.1,582.11,90.674,2025-04-17 06:04:59.999,52795.4652,215,9.03,5257.61395,0
29165,2025-04-17 06:05:00,582.1,582.18,582.01,582.17,103.666,2025-04-17 06:05:59.999,60343.06679,434,79.555,46308.22958,0
29166,2025-04-17 06:06:00,582.18,582.35,582.17,582.28,34.282,2025-04-17 06:06:59.999,19961.38501,238,15.229,8866.83532,0
29167,2025-04-17 06:07:00,582.28,582.29,582.27,582.28,81.133,2025-04-17 06:07:59.999,47242.15117,116,34.654,20178.40041,0
29168,2025-04-17 06:08:00,582.28,582.47,582.2,582.46,167.406,2025-04-17 06:08:59.999,97477.34809,265,114.671,66768.40289,0
29169,2025-04-17 06:09:00,582.46,582.65,582.4,582.65,161.475,2025-04-17 06:09:59.999,94061.42645,321,130.855,76222.86589,0
29170,2025-04-17 06:10:00,582.64,582.65,582.4,582.46,177.397,2025-04-17 06:10:59.999,103342.27897,304,26.105,15203.87611,0
29171,2025-04-17 06:11:00,582.46,582.53,582.33,582.34,22.206,2025-04-17 06:11:59.999,12934.05107,209,3.478,2025.86362,0
29172,2025-04-17 06:12:00,582.33,582.34,582.2,582.21,55.172,2025-04-17 06:12:59.999,32124.01945,186,5.013,2918.84486,0
29173,2025-04-17 06:13:00,582.2,582.21,582.0,582.01,87.378,2025-04-17 06:13:59.999,50863.28135,219,32.173,18729.43449,0
29174,2025-04-17 06:14:00,582.0,582.05,581.95,582.05,102.157,2025-04-17 06:14:59.999,59451.61269,163,7.884,4588.19872,0
29175,2025-04-17 06:15:00,582.06,582.2,582.01,582.01,94.134,2025-04-17 06:15:59.999,54800.20759,260,18.467,10749.58526,0
29176,2025-04-17 06:16:00,582.01,582.09,581.83,581.89,67.438,2025-04-17 06:16:59.999,39249.14703,309,12.263,7136.32325,0
29177,2025-04-17 06:17:00,581.88,581.99,581.88,581.96,93.94,2025-04-17 06:17:59.999,54669.16937,147,51.229,29812.58286,0
29178,2025-04-17 06:18:00,581.96,582.23,581.96,582.23,218.739,2025-04-17 06:18:59.999,127312.88894,318,213.592,124317.21092,0
29179,2025-04-17 06:19:00,582.23,582.3,582.22,582.29,17.073,2025-04-17 06:19:59.999,9940.4648,100,10.137,5902.13193,0
29180,2025-04-17 06:20:00,582.3,582.49,582.29,582.49,23.731,2025-04-17 06:20:59.999,13819.25912,162,14.312,8334.46229,0
29181,2025-04-17 06:21:00,582.49,582.6,582.49,582.53,103.062,2025-04-17 06:21:59.999,60036.26031,310,49.152,28632.4424,0
29182,2025-04-17 06:22:00,582.52,582.9,582.52,582.84,51.993,2025-04-17 06:22:59.999,30300.52851,334,45.062,26260.93334,0
29183,2025-04-17 06:23:00,582.84,582.84,582.76,582.77,16.381,2025-04-17 06:23:59.999,9547.06424,150,12.819,7471.10422,0
29184,2025-04-17 06:24:00,582.77,582.86,582.77,582.8,85.911,2025-04-17 06:24:59.999,50069.22346,257,31.796,18530.20915,0
29185,2025-04-17 06:25:00,582.8,582.94,582.79,582.82,28.368,2025-04-17 06:25:59.999,16534.07547,248,15.315,8925.93389,0
29186,2025-04-17 06:26:00,582.83,582.89,582.82,582.89,25.171,2025-04-17 06:26:59.999,14670.52226,146,14.784,8616.71488,0
29187,2025-04-17 06:27:00,582.89,583.04,582.88,582.96,247.048,2025-04-17 06:27:59.999,144022.31028,387,163.9,95545.208,0
29188,2025-04-17 06:28:00,582.96,583.33,582.95,583.27,214.363,2025-04-17 06:28:59.999,125022.14154,751,88.697,51730.29766,0
29189,2025-04-17 06:29:00,583.26,583.27,583.13,583.16,95.893,2025-04-17 06:29:59.999,55922.73242,278,41.934,24453.73148,0
29190,2025-04-17 06:30:00,583.17,583.26,583.04,583.05,71.555,2025-04-17 06:30:59.999,41728.27818,438,44.374,25878.29837,0
29191,2025-04-17 06:31:00,583.05,583.26,583.01,583.25,91.954,2025-04-17 06:31:59.999,53623.79429,308,58.158,33917.25876,0
29192,2025-04-17 06:32:00,583.26,583.26,583.04,583.17,94.936,2025-04-17 06:32:59.999,55363.35905,276,11.565,6744.13926,0
29193,2025-04-17 06:33:00,583.17,583.32,583.16,583.32,140.239,2025-04-17 06:33:59.999,81794.11021,211,136.989,79898.3811,0
29194,2025-04-17 06:34:00,583.32,583.4,583.32,583.39,56.728,2025-04-17 06:34:59.999,33092.99082,244,14.757,8608.44586,0
29195,2025-04-17 06:35:00,583.39,583.39,583.13,583.15,72.836,2025-04-17 06:35:59.999,42479.34782,265,8.311,4847.69612,0
29196,2025-04-17 06:36:00,583.16,583.25,583.16,583.24,36.288,2025-04-17 06:36:59.999,21163.91541,173,15.312,8929.87464,0
29197,2025-04-17 06:37:00,583.25,583.25,583.23,583.23,54.941,2025-04-17 06:37:59.999,32043.78792,69,20.506,11959.95396,0
29198,2025-04-17 06:38:00,583.24,583.36,583.23,583.36,68.658,2025-04-17 06:38:59.999,40045.17647,152,67.521,39382.00736,0
29199,2025-04-17 06:39:00,583.36,583.6,583.35,583.58,163.353,2025-04-17 06:39:59.999,95320.51193,573,75.972,44328.24973,0
29200,2025-04-17 06:40:00,583.58,583.67,583.58,583.6,107.012,2025-04-17 06:40:59.999,62454.68975,281,42.966,25074.911,0
29201,2025-04-17 06:41:00,583.61,583.61,583.5,583.57,46.161,2025-04-17 06:41:59.999,26937.57764,225,22.664,13225.70062,0
29202,2025-04-17 06:42:00,583.56,583.67,583.55,583.56,72.798,2025-04-17 06:42:59.999,42487.5357,287,54.082,31564.28147,0
29203,2025-04-17 06:43:00,583.56,583.56,583.22,583.22,87.507,2025-04-17 06:43:59.999,51047.37623,356,6.471,3774.92553,0
29204,2025-04-17 06:44:00,583.21,583.27,583.21,583.27,44.909,2025-04-17 06:44:59.999,26192.22935,157,37.028,21595.74249,0
29205,2025-04-17 06:45:00,583.26,583.26,583.01,583.05,55.53,2025-04-17 06:45:59.999,32380.26807,282,32.273,18818.88275,0
29206,2025-04-17 06:46:00,583.06,583.06,583.01,583.03,45.056,2025-04-17 06:46:59.999,26269.32055,133,18.044,10520.23949,0
29207,2025-04-17 06:47:00,583.04,583.17,583.03,583.03,25.684,2025-04-17 06:47:59.999,14976.78828,191,7.773,4532.55077,0
29208,2025-04-17 06:48:00,583.03,583.04,583.03,583.04,14.483,2025-04-17 06:48:59.999,8444.03994,96,1.645,959.1008,0
29209,2025-04-17 06:49:00,583.03,583.04,583.03,583.04,16.208,2025-04-17 06:49:59.999,9449.8004,105,5.016,2924.52864,0
29210,2025-04-17 06:50:00,583.03,583.18,583.01,583.18,52.805,2025-04-17 06:50:59.999,30787.64801,194,38.178,22259.82853,0
29211,2025-04-17 06:51:00,583.18,583.33,583.17,583.26,63.75,2025-04-17 06:51:59.999,37182.19511,176,57.642,33619.60176,0
29212,2025-04-17 06:52:00,583.26,583.26,583.25,583.26,23.436,2025-04-17 06:52:59.999,13669.2396,87,18.529,10807.22454,0
29213,2025-04-17 06:53:00,583.26,583.26,583.12,583.24,58.823,2025-04-17 06:53:59.999,34304.12885,225,21.275,12406.85726,0
29214,2025-04-17 06:54:00,583.23,583.26,583.23,583.25,17.508,2025-04-17 06:54:59.999,10211.40962,77,9.203,5367.57971,0
29215,2025-04-17 06:55:00,583.26,583.65,583.25,583.63,132.137,2025-04-17 06:55:59.999,77102.23898,352,57.707,33671.61171,0
29216,2025-04-17 06:56:00,583.62,583.7,583.59,583.69,92.502,2025-04-17 06:56:59.999,53989.79819,259,41.978,24500.27342,0
29217,2025-04-17 06:57:00,583.69,583.75,583.68,583.72,33.77,2025-04-17 06:57:59.999,19712.41255,178,14.749,8609.21844,0
29218,2025-04-17 06:58:00,583.71,583.8,583.56,583.74,261.434,2025-04-17 06:58:59.999,152596.26836,476,175.088,102192.7471,0
29219,2025-04-17 06:59:00,583.74,583.74,583.4,583.4,203.543,2025-04-17 06:59:59.999,118784.23819,269,19.452,11354.70656,0
29220,2025-04-17 07:00:00,583.41,583.56,583.2,583.21,98.023,2025-04-17 07:00:59.999,57185.65411,499,40.957,23896.22992,0
29221,2025-04-17 07:01:00,583.2,583.24,583.03,583.04,39.162,2025-04-17 07:01:59.999,22837.64998,306,15.092,8801.02424,0
29222,2025-04-17 07:02:00,583.03,583.04,582.9,582.92,55.64,2025-04-17 07:02:59.999,32436.52979,204,18.138,10573.82426,0
29223,2025-04-17 07:03:00,582.93,583.15,582.92,583.14,28.789,2025-04-17 07:03:59.999,16784.30902,169,24.224,14122.62717,0
29224,2025-04-17 07:04:00,583.14,583.15,582.95,582.96,24.743,2025-04-17 07:04:59.999,14425.09283,169,11.102,6472.45666,0
29225,2025-04-17 07:05:00,582.96,583.1,582.92,582.93,91.404,2025-04-17 07:05:59.999,53291.37401,318,40.897,23842.47729,0
29226,2025-04-17 07:06:00,582.93,582.93,582.7,582.7,41.991,2025-04-17 07:06:59.999,24474.56874,263,26.857,15654.66486,0
29227,2025-04-17 07:07:00,582.71,582.71,582.63,582.7,50.245,2025-04-17 07:07:59.999,29275.28687,218,22.53,13127.22916,0
29228,2025-04-17 07:08:00,582.7,582.7,582.5,582.5,75.254,2025-04-17 07:08:59.999,43839.51645,313,39.833,23204.21368,0
29229,2025-04-17 07:09:00,582.51,582.65,582.5,582.57,18.373,2025-04-17 07:09:59.999,10704.0671,211,5.802,3380.16557,0
29230,2025-04-17 07:10:00,582.57,582.71,582.56,582.71,51.368,2025-04-17 07:10:59.999,29930.33295,268,46.575,27137.59795,0
29231,2025-04-17 07:11:00,582.7,582.8,582.7,582.74,28.316,2025-04-17 07:11:59.999,16501.63386,135,23.033,13422.89231,0
29232,2025-04-17 07:12:00,582.74,582.74,582.58,582.58,14.515,2025-04-17 07:12:59.999,8457.462,147,6.19,3607.03841,0
29233,2025-04-17 07:13:00,582.59,582.7,582.58,582.69,28.748,2025-04-17 07:13:59.999,16750.28126,198,24.628,14349.72191,0
29234,2025-04-17 07:14:00,582.69,582.7,582.5,582.56,11.631,2025-04-17 07:14:59.999,6775.75038,138,5.219,3040.3422,0
29235,2025-04-17 07:15:00,582.56,582.88,582.55,582.88,35.764,2025-04-17 07:15:59.999,20838.98806,249,24.51,14281.50912,0
29236,2025-04-17 07:16:00,582.87,582.88,582.62,582.63,41.73,2025-04-17 07:16:59.999,24318.39665,232,29.609,17254.09166,0
29237,2025-04-17 07:17:00,582.62,582.79,582.62,582.77,44.658,2025-04-17 07:17:59.999,26025.32191,211,39.913,23260.12114,0
29238,2025-04-17 07:18:00,582.77,583.2,582.76,583.12,109.61,2025-04-17 07:18:59.999,63908.27977,584,74.384,43365.62353,0
29239,2025-04-17 07:19:00,583.12,583.21,583.12,583.2,11.414,2025-04-17 07:19:59.999,6656.37504,130,8.387,4891.05912,0
29240,2025-04-17 07:20:00,583.21,583.39,583.2,583.25,34.92,2025-04-17 07:20:59.999,20369.69685,301,9.968,5814.23004,0
29241,2025-04-17 07:21:00,583.26,583.51,583.25,583.47,53.426,2025-04-17 07:21:59.999,31167.32538,333,30.905,18027.81773,0
29242,2025-04-17 07:22:00,583.47,583.56,583.46,583.52,27.568,2025-04-17 07:22:59.999,16086.41795,192,13.182,7691.75402,0
29243,2025-04-17 07:23:00,583.52,583.52,583.3,583.3,17.141,2025-04-17 07:23:59.999,10000.12209,192,7.444,4343.08737,0
29244,2025-04-17 07:24:00,583.3,583.31,583.22,583.29,23.785,2025-04-17 07:24:59.999,13872.93376,141,8.484,4948.34415,0
29245,2025-04-17 07:25:00,583.29,583.37,583.29,583.32,62.025,2025-04-17 07:25:59.999,36180.05876,202,47.804,27884.78607,0
29246,2025-04-17 07:26:00,583.32,583.37,583.32,583.37,14.848,2025-04-17 07:26:59.999,8661.24904,115,9.704,5660.64863,0
29247,2025-04-17 07:27:00,583.36,583.57,583.36,583.57,10.452,2025-04-17 07:27:59.999,6098.33416,196,6.608,3855.75749,0
29248,2025-04-17 07:28:00,583.57,583.63,583.56,583.62,31.572,2025-04-17 07:28:59.999,18425.37507,179,24.834,14493.10575,0
29249,2025-04-17 07:29:00,583.63,583.93,583.63,583.89,229.752,2025-04-17 07:29:59.999,134135.9112,531,116.834,68211.10993,0
29250,2025-04-17 07:30:00,583.9,584.05,583.89,584.05,68.023,2025-04-17 07:30:59.999,39725.68961,402,64.432,37628.44607,0
29251,2025-04-17 07:31:00,584.04,584.1,584.04,584.1,18.934,2025-04-17 07:31:59.999,11058.87493,149,15.955,9318.96611,0
29252,2025-04-17 07:32:00,584.1,584.3,584.09,584.24,105.996,2025-04-17 07:32:59.999,61923.23677,431,63.536,37116.46306,0
29253,2025-04-17 07:33:00,584.24,584.27,584.15,584.27,29.674,2025-04-17 07:33:59.999,17335.66909,284,15.885,9279.82553,0
29254,2025-04-17 07:34:00,584.26,584.77,584.26,584.73,267.748,2025-04-17 07:34:59.999,156511.34849,635,167.859,98118.87342,0
29255,2025-04-17 07:35:00,584.73,584.73,584.65,584.66,52.638,2025-04-17 07:35:59.999,30776.64194,197,20.44,11951.50433,0
29256,2025-04-17 07:36:00,584.66,584.66,584.46,584.47,80.834,2025-04-17 07:36:59.999,47249.65173,256,17.523,10242.97423,0
29257,2025-04-17 07:37:00,584.46,584.48,584.43,584.47,22.263,2025-04-17 07:37:59.999,13011.80301,160,6.608,3862.04913,0
29258,2025-04-17 07:38:00,584.47,584.48,584.3,584.31,62.009,2025-04-17 07:38:59.999,36239.93026,221,46.701,27293.71817,0
29259,2025-04-17 07:39:00,584.31,584.31,584.1,584.11,38.662,2025-04-17 07:39:59.999,22586.24426,263,4.754,2777.20382,0
29260,2025-04-17 07:40:00,584.11,584.11,583.71,583.72,99.326,2025-04-17 07:40:59.999,58002.52423,529,32.693,19094.32245,0
29261,2025-04-17 07:41:00,583.71,583.72,583.66,583.67,49.441,2025-04-17 07:41:59.999,28858.71161,240,29.84,17417.79745,0
29262,2025-04-17 07:42:00,583.66,583.9,583.66,583.82,50.097,2025-04-17 07:42:59.999,29247.66655,292,15.836,9244.19761,0
29263,2025-04-17 07:43:00,583.82,584.05,583.75,584.04,98.32,2025-04-17 07:43:59.999,57405.56534,348,87.974,51365.62978,0
29264,2025-04-17 07:44:00,584.04,584.04,583.93,583.93,51.443,2025-04-17 07:44:59.999,30040.59054,192,12.514,7307.64933,0
29265,2025-04-17 07:45:00,583.92,584.06,583.92,584.05,31.402,2025-04-17 07:45:59.999,18337.81086,244,21.092,12317.01035,0
29266,2025-04-17 07:46:00,584.05,584.29,584.05,584.24,42.969,2025-04-17 07:46:59.999,25101.74276,350,30.084,17574.35709,0
29267,2025-04-17 07:47:00,584.25,584.25,583.96,583.96,61.947,2025-04-17 07:47:59.999,36188.99663,354,25.947,15158.81497,0
29268,2025-04-17 07:48:00,583.96,583.97,583.9,583.94,19.846,2025-04-17 07:48:59.999,11588.6678,172,13.159,7683.96497,0
29269,2025-04-17 07:49:00,583.95,583.95,583.57,583.57,66.736,2025-04-17 07:49:59.999,38957.66792,428,38.46,22450.2942,0
29270,2025-04-17 07:50:00,583.57,583.62,583.5,583.61,59.482,2025-04-17 07:50:59.999,34709.55424,252,45.646,26635.48613,0
29271,2025-04-17 07:51:00,583.62,583.63,583.61,583.63,26.831,2025-04-17 07:51:59.999,15659.24584,105,13.955,8144.55483,0
29272,2025-04-17 07:52:00,583.63,583.63,583.48,583.51,50.594,2025-04-17 07:52:59.999,29524.52343,296,10.814,6309.98066,0
29273,2025-04-17 07:53:00,583.5,583.5,583.47,583.48,22.67,2025-04-17 07:53:59.999,13227.60758,94,5.454,3182.29992,0
29274,2025-04-17 07:54:00,583.47,583.56,583.36,583.56,72.263,2025-04-17 07:54:59.999,42162.26466,273,21.413,12494.16905,0
29275,2025-04-17 07:55:00,583.56,583.7,583.55,583.56,16.359,2025-04-17 07:55:59.999,9547.50809,261,9.844,5745.09125,0
29276,2025-04-17 07:56:00,583.56,583.57,583.4,583.41,104.033,2025-04-17 07:56:59.999,60705.97376,195,15.228,8885.49967,0
29277,2025-04-17 07:57:00,583.41,583.41,583.22,583.24,47.866,2025-04-17 07:57:59.999,27917.59575,190,38.465,22434.07043,0
29278,2025-04-17 07:58:00,583.23,583.3,583.23,583.3,18.706,2025-04-17 07:58:59.999,10910.52107,138,9.564,5578.37072,0
29279,2025-04-17 07:59:00,583.29,583.45,583.29,583.44,16.348,2025-04-17 07:59:59.999,9536.72688,160,5.048,2944.78612,0
29280,2025-04-17 08:00:00,583.45,583.53,583.17,583.28,147.367,2025-04-17 08:00:59.999,85966.90306,661,74.365,43379.15147,0
29281,2025-04-17 08:01:00,583.27,583.4,583.27,583.4,28.539,2025-04-17 08:01:59.999,16647.69476,151,21.414,12491.05595,0
29282,2025-04-17 08:02:00,583.4,583.4,583.27,583.28,23.894,2025-04-17 08:02:59.999,13938.59936,198,6.773,3950.92978,0
29283,2025-04-17 08:03:00,583.28,583.39,583.2,583.2,78.68,2025-04-17 08:03:59.999,45897.46751,346,16.898,9856.5109,0
29284,2025-04-17 08:04:00,583.21,583.21,583.07,583.07,21.103,2025-04-17 08:04:59.999,12305.9129,224,10.073,5873.80502,0
29285,2025-04-17 08:05:00,583.08,583.08,583.06,583.07,13.756,2025-04-17 08:05:59.999,8020.75913,91,7.189,4191.7397,0
29286,2025-04-17 08:06:00,583.06,583.06,582.92,583.04,97.407,2025-04-17 08:06:59.999,56783.90968,299,84.12,49037.54048,0
29287,2025-04-17 08:07:00,583.04,583.08,583.04,583.08,24.724,2025-04-17 08:07:59.999,14415.49693,103,18.646,10871.59747,0
29288,2025-04-17 08:08:00,583.07,583.08,583.07,583.08,8.205,2025-04-17 08:08:59.999,4784.13686,74,4.751,2770.21308,0
29289,2025-04-17 08:09:00,583.08,583.08,582.93,583.06,40.776,2025-04-17 08:09:59.999,23772.39261,292,30.583,17829.67635,0
29290,2025-04-17 08:10:00,583.05,583.2,583.05,583.19,100.46,2025-04-17 08:10:59.999,58576.79168,187,95.442,55650.6667,0
29291,2025-04-17 08:11:00,583.2,583.3,583.19,583.3,4.964,2025-04-17 08:11:59.999,2895.4043,114,3.354,1956.32407,0
29292,2025-04-17 08:12:00,583.29,583.38,583.15,583.16,54.306,2025-04-17 08:12:59.999,31675.76281,287,18.936,11045.82076,0
29293,2025-04-17 08:13:00,583.16,583.29,583.15,583.2,62.924,2025-04-17 08:13:59.999,36699.45593,214,22.385,13054.45918,0
29294,2025-04-17 08:14:00,583.21,583.3,583.18,583.22,111.694,2025-04-17 08:14:59.999,65143.28147,311,61.914,36108.58282,0
29295,2025-04-17 08:15:00,583.21,583.24,583.21,583.23,31.372,2025-04-17 08:15:59.999,18296.83669,116,18.62,10859.58414,0
29296,2025-04-17 08:16:00,583.23,583.23,583.0,583.01,89.665,2025-04-17 08:16:59.999,52284.42831,278,4.751,2770.18844,0
29297,2025-04-17 08:17:00,583.01,583.01,582.99,583.0,50.261,2025-04-17 08:17:59.999,29302.05209,90,15.198,8860.45352,0
29298,2025-04-17 08:18:00,583.0,583.0,582.89,582.89,22.524,2025-04-17 08:18:59.999,13129.25804,186,9.437,5500.86231,0
29299,2025-04-17 08:19:00,582.9,582.9,582.89,582.9,9.14,2025-04-17 08:19:59.999,5327.68958,53,7.498,4370.5842,0
29300,2025-04-17 08:20:00,582.9,582.9,582.77,582.78,22.638,2025-04-17 08:20:59.999,13193.80011,281,5.712,3328.99498,0
29301,2025-04-17 08:21:00,582.78,582.78,582.76,582.77,16.462,2025-04-17 08:21:59.999,9593.53282,90,4.168,2429.02476,0
29302,2025-04-17 08:22:00,582.76,582.77,582.71,582.72,17.274,2025-04-17 08:22:59.999,10065.86656,115,5.486,3196.80352,0
29303,2025-04-17 08:23:00,582.71,582.72,582.67,582.68,54.303,2025-04-17 08:23:59.999,31641.07933,141,15.239,8879.4703,0
29304,2025-04-17 08:24:00,582.67,582.76,582.67,582.76,26.281,2025-04-17 08:24:59.999,15313.38678,147,17.665,10293.07281,0
29305,2025-04-17 08:25:00,582.76,582.89,582.76,582.88,31.71,2025-04-17 08:25:59.999,18481.61291,152,28.499,16609.99511,0
29306,2025-04-17 08:26:00,582.88,582.89,582.8,582.8,42.371,2025-04-17 08:26:59.999,24695.80037,186,22.078,12867.81787,0
29307,2025-04-17 08:27:00,582.81,583.0,582.76,583.0,162.141,2025-04-17 08:27:59.999,94497.39102,330,152.097,88643.44021,0
29308,2025-04-17 08:28:00,583.0,583.04,582.99,583.04,56.415,2025-04-17 08:28:59.999,32890.26635,171,54.021,31494.56687,0
29309,2025-04-17 08:29:00,583.04,583.15,583.03,583.08,150.577,2025-04-17 08:29:59.999,87796.94987,210,117.143,68302.3686,0
29310,2025-04-17 08:30:00,583.08,583.09,583.0,583.0,154.137,2025-04-17 08:30:59.999,89865.71365,342,122.264,71282.248,0
29311,2025-04-17 08:31:00,583.0,583.04,582.8,583.04,285.636,2025-04-17 08:31:59.999,166493.34231,477,234.643,136766.22443,0
29312,2025-04-17 08:32:00,583.04,583.24,583.03,583.24,102.606,2025-04-17 08:32:59.999,59830.5503,261,100.291,58480.60617,0
29313,2025-04-17 08:33:00,583.24,583.3,583.23,583.3,86.561,2025-04-17 08:33:59.999,50490.85567,108,78.454,45762.14836,0
29314,2025-04-17 08:34:00,583.3,583.3,583.05,583.05,49.83,2025-04-17 08:34:59.999,29063.38128,280,28.434,16584.48275,0
29315,2025-04-17 08:35:00,583.06,583.07,583.0,583.07,31.999,2025-04-17 08:35:59.999,18656.439,139,19.797,11542.06637,0
29316,2025-04-17 08:36:00,583.07,583.07,583.0,583.01,39.115,2025-04-17 08:36:59.999,22804.52592,164,5.622,3277.74132,0
29317,2025-04-17 08:37:00,583.0,583.01,582.93,582.94,30.225,2025-04-17 08:37:59.999,17620.70358,136,13.979,8149.45026,0
29318,2025-04-17 08:38:00,582.94,582.94,582.83,582.9,60.764,2025-04-17 08:38:59.999,35419.17003,188,51.952,30282.821,0
29319,2025-04-17 08:39:00,582.91,583.0,582.91,583.0,26.611,2025-04-17 08:39:59.999,15513.8335,155,16.735,9756.22924,0
29320,2025-04-17 08:40:00,582.99,583.29,582.9,583.22,136.641,2025-04-17 08:40:59.999,79679.1922,557,106.275,61974.32812,0
29321,2025-04-17 08:41:00,583.22,583.22,583.17,583.18,22.751,2025-04-17 08:41:59.999,13268.53455,115,13.974,8149.86868,0
29322,2025-04-17 08:42:00,583.17,583.18,583.16,583.16,28.48,2025-04-17 08:42:59.999,16608.66134,86,21.674,12639.66584,0
29323,2025-04-17 08:43:00,583.17,583.25,583.16,583.24,42.639,2025-04-17 08:43:59.999,24866.69675,169,38.195,22275.11704,0
29324,2025-04-17 08:44:00,583.24,583.3,583.24,583.3,113.629,2025-04-17 08:44:59.999,66274.71982,185,50.675,29556.85341,0
29325,2025-04-17 08:45:00,583.29,583.3,583.24,583.24,87.205,2025-04-17 08:45:59.999,50863.68229,165,33.155,19337.77101,0
29326,2025-04-17 08:46:00,583.25,583.25,583.11,583.11,106.507,2025-04-17 08:46:59.999,62115.94928,265,11.274,6575.5605,0
29327,2025-04-17 08:47:00,583.11,583.11,583.05,583.05,38.095,2025-04-17 08:47:59.999,22211.79513,160,24.611,14349.70916,0
29328,2025-04-17 08:48:00,583.06,583.06,582.75,582.86,269.323,2025-04-17 08:48:59.999,156990.0773,597,38.409,22385.80648,0
29329,2025-04-17 08:49:00,582.86,582.86,582.77,582.78,34.317,2025-04-17 08:49:59.999,20001.57847,188,25.403,14806.21926,0
29330,2025-04-17 08:50:00,582.78,582.78,582.4,582.41,191.819,2025-04-17 08:50:59.999,111743.70696,739,116.732,67999.99108,0
29331,2025-04-17 08:51:00,582.4,582.66,582.4,582.66,88.661,2025-04-17 08:51:59.999,51648.89821,303,65.293,38034.38197,0
29332,2025-04-17 08:52:00,582.66,582.66,582.65,582.66,28.089,2025-04-17 08:52:59.999,16366.26189,89,20.604,12005.12664,0
29333,2025-04-17 08:53:00,582.66,582.72,582.65,582.71,64.587,2025-04-17 08:53:59.999,37633.32029,156,57.749,33649.02879,0
29334,2025-04-17 08:54:00,582.72,582.72,582.5,582.51,20.84,2025-04-17 08:54:59.999,12141.16553,248,2.386,1390.03719,0
29335,2025-04-17 08:55:00,582.51,582.51,582.4,582.49,94.159,2025-04-17 08:55:59.999,54843.41738,251,58.874,34290.45974,0
29336,2025-04-17 08:56:00,582.49,582.52,582.47,582.51,86.284,2025-04-17 08:56:59.999,50260.34194,185,61.778,35985.5774,0
29337,2025-04-17 08:57:00,582.51,582.53,582.5,582.53,122.333,2025-04-17 08:57:59.999,71260.8854,241,94.491,55042.40522,0
29338,2025-04-17 08:58:00,582.53,582.53,582.52,582.53,49.119,2025-04-17 08:58:59.999,28613.21456,103,41.468,24156.35404,0
29339,2025-04-17 08:59:00,582.53,582.53,582.44,582.52,106.953,2025-04-17 08:59:59.999,62300.1833,265,26.691,15547.21311,0
29340,2025-04-17 09:00:00,582.51,584.4,581.86,583.39,7528.99,2025-04-17 09:00:59.999,4391397.44341,7362,4062.036,2369288.10866,0
29341,2025-04-17 09:01:00,583.4,583.4,582.5,582.61,827.946,2025-04-17 09:01:59.999,482458.17855,1563,216.409,126103.07114,0
29342,2025-04-17 09:02:00,582.61,583.39,582.61,583.39,201.9,2025-04-17 09:02:59.999,117690.04402,842,166.288,96932.6261,0
29343,2025-04-17 09:03:00,583.38,583.38,583.01,583.02,207.781,2025-04-17 09:03:59.999,121181.74627,711,65.364,38118.99223,0
29344,2025-04-17 09:04:00,583.02,583.05,582.81,582.81,367.655,2025-04-17 09:04:59.999,214344.73619,405,64.788,37773.35375,0
29345,2025-04-17 09:05:00,582.8,583.0,582.7,582.96,134.093,2025-04-17 09:05:59.999,78165.03542,632,69.233,40354.26872,0
29346,2025-04-17 09:06:00,582.96,583.59,582.96,583.52,166.73,2025-04-17 09:06:59.999,97257.11056,638,121.434,70826.79863,0
29347,2025-04-17 09:07:00,583.52,584.2,583.47,584.15,493.665,2025-04-17 09:07:59.999,288254.6958,952,402.003,234740.85357,0
29348,2025-04-17 09:08:00,584.14,584.31,584.14,584.21,101.761,2025-04-17 09:08:59.999,59449.42763,421,74.766,43678.78104,0
29349,2025-04-17 09:09:00,584.2,584.37,584.18,584.31,224.889,2025-04-17 09:09:59.999,131392.99804,381,170.39,99551.61135,0
29350,2025-04-17 09:10:00,584.31,584.6,584.31,584.51,217.67,2025-04-17 09:10:59.999,127224.76756,525,167.591,97950.00231,0
29351,2025-04-17 09:11:00,584.51,584.52,584.3,584.47,234.765,2025-04-17 09:11:59.999,137193.91851,430,110.861,64780.29554,0
29352,2025-04-17 09:12:00,584.47,584.48,584.32,584.41,88.103,2025-04-17 09:12:59.999,51489.21339,468,29.995,17528.7804,0
29353,2025-04-17 09:13:00,584.41,584.5,584.35,584.37,109.188,2025-04-17 09:13:59.999,63809.56701,306,53.866,31479.72092,0
29354,2025-04-17 09:14:00,584.37,584.7,584.35,584.7,221.768,2025-04-17 09:14:59.999,129632.95381,574,104.391,61019.81275,0
29355,2025-04-17 09:15:00,584.7,584.8,584.69,584.79,154.665,2025-04-17 09:15:59.999,90438.50859,314,82.909,48479.45257,0
29356,2025-04-17 09:16:00,584.8,584.8,584.35,584.36,207.52,2025-04-17 09:16:59.999,121332.32318,516,47.509,27774.26486,0
29357,2025-04-17 09:17:00,584.37,584.37,584.02,584.07,104.908,2025-04-17 09:17:59.999,61294.4253,403,30.08,17572.06442,0
29358,2025-04-17 09:18:00,584.07,584.48,584.07,584.48,70.104,2025-04-17 09:18:59.999,40954.62648,415,61.848,36131.55526,0
29359,2025-04-17 09:19:00,584.47,584.82,584.38,584.74,104.257,2025-04-17 09:19:59.999,60955.37026,563,58.623,34270.28728,0
29360,2025-04-17 09:20:00,584.74,585.32,584.74,585.31,287.124,2025-04-17 09:20:59.999,167980.86559,875,178.571,104467.00895,0
29361,2025-04-17 09:21:00,585.32,585.47,585.31,585.35,249.763,2025-04-17 09:21:59.999,146203.08648,405,138.861,81283.10601,0
29362,2025-04-17 09:22:00,585.35,585.35,585.2,585.34,230.561,2025-04-17 09:22:59.999,134939.32157,332,163.775,95850.26311,0
29363,2025-04-17 09:23:00,585.34,585.46,585.34,585.37,82.493,2025-04-17 09:23:59.999,48292.42572,335,36.294,21246.24778,0
29364,2025-04-17 09:24:00,585.38,585.78,585.3,585.3,939.717,2025-04-17 09:24:59.999,550241.00604,885,744.985,436217.85198,0
29365,2025-04-17 09:25:00,585.29,585.31,585.2,585.21,116.105,2025-04-17 09:25:59.999,67950.2054,341,77.338,45262.66164,0
29366,2025-04-17 09:26:00,585.22,585.22,585.04,585.05,69.921,2025-04-17 09:26:59.999,40917.57482,388,13.406,7845.40863,0
29367,2025-04-17 09:27:00,585.04,585.04,584.87,584.87,191.518,2025-04-17 09:27:59.999,112033.40074,234,50.461,29516.58152,0
29368,2025-04-17 09:28:00,584.87,585.56,584.82,585.07,1354.331,2025-04-17 09:28:59.999,792474.75118,1337,1064.138,622636.82629,0
29369,2025-04-17 09:29:00,585.07,585.41,585.07,585.3,140.467,2025-04-17 09:29:59.999,82224.47488,474,82.894,48521.72462,0
29370,2025-04-17 09:30:00,585.3,585.39,585.3,585.38,52.553,2025-04-17 09:30:59.999,30762.85297,317,29.421,17222.27083,0
29371,2025-04-17 09:31:00,585.38,585.4,585.38,585.4,36.87,2025-04-17 09:31:59.999,21583.35115,133,25.232,14770.63098,0
29372,2025-04-17 09:32:00,585.39,585.51,585.39,585.51,126.957,2025-04-17 09:32:59.999,74329.83798,248,51.653,30240.17866,0
29373,2025-04-17 09:33:00,585.51,585.56,585.5,585.55,272.952,2025-04-17 09:33:59.999,159820.88241,387,166.189,97307.2833,0
29374,2025-04-17 09:34:00,585.55,585.55,585.5,585.51,69.285,2025-04-17 09:34:59.999,40568.33241,157,3.183,1863.75997,0
29375,2025-04-17 09:35:00,585.5,585.59,585.48,585.58,727.486,2025-04-17 09:35:59.999,425968.74919,343,613.349,359136.59763,0
29376,2025-04-17 09:36:00,585.59,585.73,585.58,585.63,98.738,2025-04-17 09:36:59.999,57826.28713,317,29.868,17491.57118,0
29377,2025-04-17 09:37:00,585.64,585.7,585.63,585.68,171.355,2025-04-17 09:37:59.999,100356.90865,254,120.381,70502.84254,0
29378,2025-04-17 09:38:00,585.67,585.96,585.67,585.85,475.988,2025-04-17 09:38:59.999,278803.85681,334,413.133,241984.74664,0
29379,2025-04-17 09:39:00,585.86,585.87,585.75,585.76,275.18,2025-04-17 09:39:59.999,161212.74182,223,62.851,36821.86135,0
29380,2025-04-17 09:40:00,585.76,586.69,585.72,586.06,1697.679,2025-04-17 09:40:59.999,995081.50557,1529,1370.093,803111.8888,0
29381,2025-04-17 09:41:00,586.06,586.36,586.06,586.29,480.582,2025-04-17 09:41:59.999,281746.94962,569,341.293,200084.16617,0
29382,2025-04-17 09:42:00,586.3,586.52,586.07,586.1,425.609,2025-04-17 09:42:59.999,249560.62011,755,167.692,98325.15026,0
29383,2025-04-17 09:43:00,586.1,586.16,586.07,586.14,201.392,2025-04-17 09:43:59.999,118037.02732,327,145.762,85430.61767,0
29384,2025-04-17 09:44:00,586.14,586.34,586.14,586.34,68.515,2025-04-17 09:44:59.999,40165.49548,229,60.436,35428.668,0
29385,2025-04-17 09:45:00,586.34,586.34,586.33,586.33,12.251,2025-04-17 09:45:59.999,7183.16375,91,3.492,2047.49928,0
29386,2025-04-17 09:46:00,586.33,586.34,586.28,586.28,32.802,2025-04-17 09:46:59.999,19232.49715,159,10.607,6219.23573,0
29387,2025-04-17 09:47:00,586.29,586.29,586.03,586.03,24.246,2025-04-17 09:47:59.999,14213.80698,292,2.492,1460.94288,0
29388,2025-04-17 09:48:00,586.03,586.04,585.9,585.97,205.989,2025-04-17 09:48:59.999,120698.89439,390,154.611,90593.87385,0
29389,2025-04-17 09:49:00,585.97,586.2,585.97,586.19,80.255,2025-04-17 09:49:59.999,47032.61879,293,75.626,44319.4852,0
29390,2025-04-17 09:50:00,586.2,586.2,586.04,586.05,81.007,2025-04-17 09:50:59.999,47478.22084,215,13.858,8121.97033,0
29391,2025-04-17 09:51:00,586.05,586.18,586.0,586.0,86.749,2025-04-17 09:51:59.999,50843.47094,320,48.786,28594.64613,0
29392,2025-04-17 09:52:00,586.01,586.01,585.89,585.9,66.434,2025-04-17 09:52:59.999,38923.99689,222,25.638,15021.32106,0
29393,2025-04-17 09:53:00,585.9,585.98,585.85,585.86,49.289,2025-04-17 09:53:59.999,28880.83203,234,12.858,7533.84106,0
29394,2025-04-17 09:54:00,585.86,585.86,585.74,585.74,29.729,2025-04-17 09:54:59.999,17415.03016,154,16.257,9523.23152,0
29395,2025-04-17 09:55:00,585.75,585.75,585.57,585.58,81.397,2025-04-17 09:55:59.999,47671.07205,276,7.212,4223.77181,0
29396,2025-04-17 09:56:00,585.57,585.97,585.57,585.96,71.998,2025-04-17 09:56:59.999,42181.12298,305,60.227,35284.57735,0
29397,2025-04-17 09:57:00,585.96,586.24,585.96,586.22,99.875,2025-04-17 09:57:59.999,58541.82625,244,42.934,25165.40983,0
29398,2025-04-17 09:58:00,586.22,586.23,586.04,586.08,163.916,2025-04-17 09:58:59.999,96083.33442,314,25.269,14811.68683,0
29399,2025-04-17 09:59:00,586.08,586.15,586.08,586.14,40.567,2025-04-17 09:59:59.999,23777.95496,115,27.319,16012.80151,0
29400,2025-04-17 10:00:00,586.15,586.15,586.09,586.1,71.636,2025-04-17 10:00:59.999,41988.09283,308,40.076,23489.95516,0
29401,2025-04-17 10:01:00,586.09,586.09,585.91,586.09,51.948,2025-04-17 10:01:59.999,30442.80389,367,15.123,8861.89024,0
29402,2025-04-17 10:02:00,586.09,586.09,585.92,585.94,32.154,2025-04-17 10:02:59.999,18842.60946,242,6.089,3568.23851,0
29403,2025-04-17 10:03:00,585.94,586.02,585.94,585.98,45.539,2025-04-17 10:03:59.999,26685.47192,235,26.145,15320.40674,0
29404,2025-04-17 10:04:00,585.99,585.99,585.81,585.81,39.334,2025-04-17 10:04:59.999,23045.76091,219,10.882,6375.38548,0
29405,2025-04-17 10:05:00,585.8,586.08,585.8,586.07,89.384,2025-04-17 10:05:59.999,52368.136,288,82.802,48512.21832,0
29406,2025-04-17 10:06:00,586.08,586.17,586.07,586.15,89.047,2025-04-17 10:06:59.999,52193.24055,180,51.512,30191.86145,0
29407,2025-04-17 10:07:00,586.16,586.18,586.15,586.17,88.679,2025-04-17 10:07:59.999,51980.73505,164,60.432,35423.38651,0
29408,2025-04-17 10:08:00,586.17,586.18,586.16,586.18,33.722,2025-04-17 10:08:59.999,19766.82973,92,18.32,10738.67984,0
29409,2025-04-17 10:09:00,586.17,586.4,586.17,586.32,413.522,2025-04-17 10:09:59.999,242412.36502,365,395.798,232020.3819,0
29410,2025-04-17 10:10:00,586.33,586.39,586.32,586.39,38.409,2025-04-17 10:10:59.999,22521.56829,153,21.151,12402.25217,0
29411,2025-04-17 10:11:00,586.39,586.42,586.38,586.42,22.849,2025-04-17 10:11:59.999,13398.81848,142,12.908,7569.31697,0
29412,2025-04-17 10:12:00,586.42,586.42,585.5,585.66,146.481,2025-04-17 10:12:59.999,85839.42639,954,18.395,10773.71316,0
29413,2025-04-17 10:13:00,585.67,585.72,585.45,585.61,114.114,2025-04-17 10:13:59.999,66822.62378,493,73.825,43228.75755,0
29414,2025-04-17 10:14:00,585.61,585.61,584.76,584.89,1325.042,2025-04-17 10:14:59.999,775281.63792,1114,235.899,138012.71403,0
29415,2025-04-17 10:15:00,584.9,585.12,584.89,585.12,48.207,2025-04-17 10:15:59.999,28200.43319,321,32.049,18748.78948,0
29416,2025-04-17 10:16:00,585.11,585.4,585.11,585.39,81.971,2025-04-17 10:16:59.999,47970.81639,265,54.718,32022.58646,0
29417,2025-04-17 10:17:00,585.4,585.48,585.31,585.32,47.006,2025-04-17 10:17:59.999,27518.04339,288,14.602,8548.29464,0
29418,2025-04-17 10:18:00,585.32,585.37,585.25,585.26,41.52,2025-04-17 10:18:59.999,24301.66317,320,25.638,15005.73674,0
29419,2025-04-17 10:19:00,585.26,585.26,584.4,584.85,755.24,2025-04-17 10:19:59.999,441608.29079,511,30.398,17778.05292,0
29420,2025-04-17 10:20:00,584.86,585.13,584.65,585.12,86.684,2025-04-17 10:20:59.999,50693.90999,554,60.44,35345.74298,0
29421,2025-04-17 10:21:00,585.12,585.44,585.12,585.43,126.809,2025-04-17 10:21:59.999,74215.47727,343,115.343,67504.98076,0
29422,2025-04-17 10:22:00,585.44,585.61,585.43,585.56,34.437,2025-04-17 10:22:59.999,20165.06093,268,17.414,10196.70817,0
29423,2025-04-17 10:23:00,585.56,585.74,585.56,585.74,301.122,2025-04-17 10:23:59.999,176340.26265,306,287.992,168651.28543,0
29424,2025-04-17 10:24:00,585.74,585.93,585.74,585.91,205.154,2025-04-17 10:24:59.999,120194.02244,373,87.43,51218.17776,0
29425,2025-04-17 10:25:00,585.9,585.91,585.71,585.8,93.649,2025-04-17 10:25:59.999,54860.02705,351,33.427,19579.60056,0
29426,2025-04-17 10:26:00,585.8,585.8,585.79,585.8,46.294,2025-04-17 10:26:59.999,27118.90554,114,34.328,20109.3424,0
29427,2025-04-17 10:27:00,585.79,585.8,585.79,585.79,35.922,2025-04-17 10:27:59.999,21042.96626,101,21.788,12763.4104,0
29428,2025-04-17 10:28:00,585.8,586.11,585.79,586.07,149.3,2025-04-17 10:28:59.999,87495.22211,386,52.332,30662.86632,0
29429,2025-04-17 10:29:00,586.06,586.19,586.06,586.19,44.984,2025-04-17 10:29:59.999,26367.87233,185,25.433,14907.68423,0
29430,2025-04-17 10:30:00,586.19,586.5,586.18,586.49,129.624,2025-04-17 10:30:59.999,75999.60828,471,118.41,69424.26252,0
29431,2025-04-17 10:31:00,586.5,586.69,586.25,586.41,383.045,2025-04-17 10:31:59.999,224657.4616,892,188.837,110743.20242,0
29432,2025-04-17 10:32:00,586.4,586.48,586.37,586.47,73.434,2025-04-17 10:32:59.999,43063.02285,328,34.179,20042.86746,0
29433,2025-04-17 10:33:00,586.47,586.59,586.3,586.39,219.622,2025-04-17 10:33:59.999,128792.70549,673,141.243,82822.26047,0
29434,2025-04-17 10:34:00,586.39,586.68,586.39,586.57,192.148,2025-04-17 10:34:59.999,112701.95175,571,88.35,51818.64446,0
29435,2025-04-17 10:35:00,586.57,586.62,586.56,586.57,69.085,2025-04-17 10:35:59.999,40523.59898,166,52.039,30524.78605,0
29436,2025-04-17 10:36:00,586.56,586.57,586.42,586.42,50.535,2025-04-17 10:36:59.999,29637.62012,149,6.312,3701.8298,0
29437,2025-04-17 10:37:00,586.42,586.42,586.19,586.2,62.8,2025-04-17 10:37:59.999,36823.73289,209,10.007,5866.9597,0
29438,2025-04-17 10:38:00,586.2,586.2,586.14,586.14,46.624,2025-04-17 10:38:59.999,27329.94708,118,5.368,3146.66244,0
29439,2025-04-17 10:39:00,586.14,586.33,586.14,586.31,51.835,2025-04-17 10:39:59.999,30387.00596,252,37.608,22045.81244,0
29440,2025-04-17 10:40:00,586.31,586.32,585.44,585.69,524.17,2025-04-17 10:40:59.999,307070.74949,916,112.173,65686.96212,0
29441,2025-04-17 10:41:00,585.68,585.69,585.67,585.68,22.193,2025-04-17 10:41:59.999,12997.98479,100,9.745,5707.5206,0
29442,2025-04-17 10:42:00,585.68,585.68,585.43,585.43,95.641,2025-04-17 10:42:59.999,55995.88196,185,62.275,36458.31022,0
29443,2025-04-17 10:43:00,585.44,585.59,585.34,585.59,109.712,2025-04-17 10:43:59.999,64228.23624,299,99.086,58007.77199,0
29444,2025-04-17 10:44:00,585.59,585.59,585.44,585.48,21.357,2025-04-17 10:44:59.999,12504.5333,206,6.453,3778.08,0
29445,2025-04-17 10:45:00,585.49,585.49,585.37,585.4,97.774,2025-04-17 10:45:59.999,57236.3445,223,70.294,41149.0661,0
29446,2025-04-17 10:46:00,585.41,585.6,585.21,585.59,84.965,2025-04-17 10:46:59.999,49731.84265,529,65.226,38176.82668,0
29447,2025-04-17 10:47:00,585.6,585.7,585.56,585.7,67.454,2025-04-17 10:47:59.999,39505.97957,298,30.309,17750.86963,0
29448,2025-04-17 10:48:00,585.7,585.7,585.62,585.63,23.4,2025-04-17 10:48:59.999,13704.99126,157,6.274,3674.60168,0
29449,2025-04-17 10:49:00,585.63,585.63,585.56,585.56,28.836,2025-04-17 10:49:59.999,16886.06878,149,7.885,4617.31101,0
29450,2025-04-17 10:50:00,585.57,585.75,585.56,585.75,51.524,2025-04-17 10:50:59.999,30175.17917,243,43.595,25530.86527,0
29451,2025-04-17 10:51:00,585.75,585.95,585.74,585.74,97.356,2025-04-17 10:51:59.999,57035.19382,346,68.311,40019.69608,0
29452,2025-04-17 10:52:00,585.75,586.0,585.74,586.0,51.32,2025-04-17 10:52:59.999,30065.76123,272,39.161,22943.00784,0
29453,2025-04-17 10:53:00,586.0,586.0,585.99,586.0,16.77,2025-04-17 10:53:59.999,9827.16604,109,11.374,6665.164,0
29454,2025-04-17 10:54:00,585.99,586.07,585.99,586.07,33.111,2025-04-17 10:54:59.999,19403.93965,176,23.25,13625.24593,0
29455,2025-04-17 10:55:00,586.06,586.07,586.06,586.06,16.636,2025-04-17 10:55:59.999,9749.80403,79,10.987,6439.15109,0
29456,2025-04-17 10:56:00,586.06,586.14,586.06,586.13,60.259,2025-04-17 10:56:59.999,35316.63684,162,57.078,33452.36899,0
29457,2025-04-17 10:57:00,586.13,586.13,585.66,585.76,526.869,2025-04-17 10:57:59.999,308678.60735,390,27.939,16367.08597,0
29458,2025-04-17 10:58:00,585.76,585.76,585.75,585.76,30.727,2025-04-17 10:58:59.999,17998.49348,97,15.323,8975.60048,0
29459,2025-04-17 10:59:00,585.76,585.76,585.75,585.75,6.936,2025-04-17 10:59:59.999,4062.80281,64,4.081,2390.48656,0
29460,2025-04-17 11:00:00,585.76,585.95,585.75,585.86,128.68,2025-04-17 11:00:59.999,75387.67919,479,98.856,57913.48781,0
29461,2025-04-17 11:01:00,585.85,586.12,585.85,586.11,46.111,2025-04-17 11:01:59.999,27019.90398,291,40.438,23695.55502,0
29462,2025-04-17 11:02:00,586.12,586.12,586.04,586.04,15.416,2025-04-17 11:02:59.999,9035.07832,178,4.548,2665.52871,0
29463,2025-04-17 11:03:00,586.05,586.05,586.04,586.05,15.533,2025-04-17 11:03:59.999,9103.08298,92,12.366,7247.0943,0
29464,2025-04-17 11:04:00,586.05,586.09,586.03,586.08,29.545,2025-04-17 11:04:59.999,17315.00118,157,22.051,12923.15856,0
29465,2025-04-17 11:05:00,586.09,586.44,586.08,586.24,508.638,2025-04-17 11:05:59.999,298192.91949,410,447.251,262202.11495,0
29466,2025-04-17 11:06:00,586.23,586.28,586.23,586.27,14.931,2025-04-17 11:06:59.999,8753.18646,107,11.036,6469.78005,0
29467,2025-04-17 11:07:00,586.27,586.28,586.27,586.27,11.381,2025-04-17 11:07:59.999,6672.40077,92,6.19,3629.0732,0
29468,2025-04-17 11:08:00,586.28,586.28,586.2,586.21,131.621,2025-04-17 11:08:59.999,77160.79887,226,31.077,18217.66248,0
29469,2025-04-17 11:09:00,586.2,586.26,586.2,586.21,103.898,2025-04-17 11:09:59.999,60907.89462,180,70.334,41231.22254,0
29470,2025-04-17 11:10:00,586.2,586.21,586.05,586.05,37.984,2025-04-17 11:10:59.999,22264.17536,164,8.487,4974.62942,0
29471,2025-04-17 11:11:00,586.05,586.06,585.69,585.7,94.201,2025-04-17 11:11:59.999,55188.38859,287,5.21,3052.42401,0
29472,2025-04-17 11:12:00,585.69,585.7,585.4,585.51,122.655,2025-04-17 11:12:59.999,71821.95761,395,43.314,25357.31709,0
29473,2025-04-17 11:13:00,585.51,585.85,585.5,585.84,47.972,2025-04-17 11:13:59.999,28097.21664,345,46.107,27004.92048,0
29474,2025-04-17 11:14:00,585.84,585.92,585.78,585.92,64.32,2025-04-17 11:14:59.999,37683.24697,249,57.463,33666.27711,0
29475,2025-04-17 11:15:00,585.92,586.2,585.88,586.19,736.327,2025-04-17 11:15:59.999,431491.5344,1411,373.297,218755.85982,0
29476,2025-04-17 11:16:00,586.2,586.37,586.19,586.3,365.978,2025-04-17 11:16:59.999,214580.01554,904,170.045,99700.72557,0
29477,2025-04-17 11:17:00,586.3,586.4,586.3,586.4,46.489,2025-04-17 11:17:59.999,27259.98797,204,9.447,5539.12592,0
29478,2025-04-17 11:18:00,586.4,586.4,586.35,586.39,71.434,2025-04-17 11:18:59.999,41886.8534,214,32.347,18967.59216,0
29479,2025-04-17 11:19:00,586.38,586.39,586.07,586.27,1509.633,2025-04-17 11:19:59.999,884990.03321,2401,501.528,294015.45796,0
29480,2025-04-17 11:20:00,586.26,586.27,586.1,586.11,22.474,2025-04-17 11:20:59.999,13173.59746,238,9.028,5292.01255,0
29481,2025-04-17 11:21:00,586.11,586.11,586.1,586.11,12.69,2025-04-17 11:21:59.999,7437.6547,74,4.57,2678.5227,0
29482,2025-04-17 11:22:00,586.11,586.11,585.91,585.91,35.878,2025-04-17 11:22:59.999,21025.27952,213,3.799,2225.96976,0
29483,2025-04-17 11:23:00,585.91,586.08,585.91,586.07,60.359,2025-04-17 11:23:59.999,35367.56924,235,58.221,34114.87871,0
29484,2025-04-17 11:24:00,586.08,586.26,586.07,586.26,131.088,2025-04-17 11:24:59.999,76835.90035,431,113.722,66656.57638,0
29485,2025-04-17 11:25:00,586.25,586.3,586.25,586.3,47.587,2025-04-17 11:25:59.999,27898.49781,125,43.873,25721.09907,0
29486,2025-04-17 11:26:00,586.3,586.35,586.25,586.27,107.371,2025-04-17 11:26:59.999,62951.29957,218,22.665,13288.08605,0
29487,2025-04-17 11:27:00,586.28,586.43,586.27,586.41,47.303,2025-04-17 11:27:59.999,27737.57217,232,35.157,20615.55538,0
29488,2025-04-17 11:28:00,586.4,586.44,586.4,586.41,18.475,2025-04-17 11:28:59.999,10833.97811,134,6.024,3532.53642,0
29489,2025-04-17 11:29:00,586.4,586.56,586.4,586.49,96.568,2025-04-17 11:29:59.999,56638.14915,288,22.073,12944.39725,0
29490,2025-04-17 11:30:00,586.49,586.56,586.44,586.45,70.764,2025-04-17 11:30:59.999,41502.83086,272,50.686,29726.48269,0
29491,2025-04-17 11:31:00,586.44,586.49,586.44,586.48,33.903,2025-04-17 11:31:59.999,19883.48538,159,17.782,10428.85778,0
29492,2025-04-17 11:32:00,586.49,586.49,586.25,586.25,74.369,2025-04-17 11:32:59.999,43607.61923,474,38.948,22836.78987,0
29493,2025-04-17 11:33:00,586.25,586.26,586.03,586.25,63.625,2025-04-17 11:33:59.999,37293.70854,415,32.26,18909.17364,0
29494,2025-04-17 11:34:00,586.25,586.4,586.25,586.4,24.525,2025-04-17 11:34:59.999,14380.51701,213,19.403,11377.13805,0
29495,2025-04-17 11:35:00,586.4,586.4,586.0,586.17,148.46,2025-04-17 11:35:59.999,87034.30864,502,58.354,34201.66062,0
29496,2025-04-17 11:36:00,586.18,586.4,586.17,586.39,10.874,2025-04-17 11:36:59.999,6375.40223,266,7.588,4449.04364,0
29497,2025-04-17 11:37:00,586.39,586.57,586.39,586.56,29.139,2025-04-17 11:37:59.999,17089.98698,208,24.792,14540.38944,0
29498,2025-04-17 11:38:00,586.57,586.57,586.4,586.5,84.517,2025-04-17 11:38:59.999,49563.72749,310,63.723,37367.92658,0
29499,2025-04-17 11:39:00,586.49,586.61,586.49,586.59,10.693,2025-04-17 11:39:59.999,6272.22348,171,7.454,4372.3547,0
29500,2025-04-17 11:40:00,586.6,586.6,586.46,586.59,54.998,2025-04-17 11:40:59.999,32259.71567,328,15.639,9173.26797,0
29501,2025-04-17 11:41:00,586.59,586.6,586.47,586.54,90.338,2025-04-17 11:41:59.999,52987.37603,242,12.34,7238.15719,0
29502,2025-04-17 11:42:00,586.54,586.7,586.54,586.69,87.293,2025-04-17 11:42:59.999,51211.96915,277,29.233,17150.18053,0
29503,2025-04-17 11:43:00,586.7,586.86,586.7,586.74,47.143,2025-04-17 11:43:59.999,27662.75338,346,41.752,24499.21916,0
29504,2025-04-17 11:44:00,586.74,586.74,586.73,586.74,41.452,2025-04-17 11:44:59.999,24321.28809,151,15.613,9160.77162,0
29505,2025-04-17 11:45:00,586.73,586.74,586.71,586.71,23.604,2025-04-17 11:45:59.999,13849.04658,154,9.978,5854.43096,0
29506,2025-04-17 11:46:00,586.72,586.72,586.6,586.61,48.266,2025-04-17 11:46:59.999,28315.42771,206,11.328,6645.56816,0
29507,2025-04-17 11:47:00,586.61,586.65,586.6,586.64,21.671,2025-04-17 11:47:59.999,12712.7728,163,17.114,10039.48605,0
29508,2025-04-17 11:48:00,586.64,586.79,586.64,586.79,23.453,2025-04-17 11:48:59.999,13759.99514,232,13.026,7642.63242,0
29509,2025-04-17 11:49:00,586.79,586.84,586.78,586.79,22.26,2025-04-17 11:49:59.999,13062.21925,231,12.779,7498.84891,0
29510,2025-04-17 11:50:00,586.78,586.8,586.73,586.73,48.525,2025-04-17 11:50:59.999,28473.91733,221,35.291,20708.49535,0
29511,2025-04-17 11:51:00,586.73,586.74,586.7,586.71,21.108,2025-04-17 11:51:59.999,12384.44255,180,16.451,9652.0682,0
29512,2025-04-17 11:52:00,586.71,586.71,586.32,586.33,318.927,2025-04-17 11:52:59.999,187045.04097,400,15.662,9186.08681,0
29513,2025-04-17 11:53:00,586.33,586.33,586.2,586.21,49.999,2025-04-17 11:53:59.999,29314.13337,268,12.329,7228.73468,0
29514,2025-04-17 11:54:00,586.2,586.21,586.06,586.18,103.593,2025-04-17 11:54:59.999,60722.72343,267,24.217,14193.38689,0
29515,2025-04-17 11:55:00,586.17,586.18,585.97,586.03,63.738,2025-04-17 11:55:59.999,37350.89466,313,50.301,29476.30987,0
29516,2025-04-17 11:56:00,586.03,586.03,586.02,586.02,25.192,2025-04-17 11:56:59.999,14763.21865,102,20.281,11885.27443,0
29517,2025-04-17 11:57:00,586.02,586.12,586.02,586.12,51.199,2025-04-17 11:57:59.999,30005.68543,157,46.032,26977.31464,0
29518,2025-04-17 11:58:00,586.11,586.19,586.11,586.15,57.949,2025-04-17 11:58:59.999,33967.86604,231,37.467,21961.86818,0
29519,2025-04-17 11:59:00,586.14,586.2,586.1,586.2,36.433,2025-04-17 11:59:59.999,21356.04308,255,17.563,10294.98471,0
29520,2025-04-17 12:00:00,586.19,586.6,586.19,586.6,27.291,2025-04-17 12:00:59.999,16004.19099,553,19.466,11415.83733,0
29521,2025-04-17 12:01:00,586.6,586.87,586.6,586.71,141.057,2025-04-17 12:01:59.999,82770.75182,456,77.476,45460.94364,0
29522,2025-04-17 12:02:00,586.71,586.71,586.51,586.52,44.351,2025-04-17 12:02:59.999,26017.91873,240,13.642,8002.80826,0
29523,2025-04-17 12:03:00,586.52,587.26,586.52,586.75,726.833,2025-04-17 12:03:59.999,426657.77929,2354,458.778,269277.50591,0
29524,2025-04-17 12:04:00,586.75,586.99,586.75,586.82,102.922,2025-04-17 12:04:59.999,60405.70636,442,34.879,20468.62768,0
29525,2025-04-17 12:05:00,586.81,586.89,586.73,586.87,42.58,2025-04-17 12:05:59.999,24986.5181,344,23.735,13927.89021,0
29526,2025-04-17 12:06:00,586.87,586.87,586.69,586.69,27.235,2025-04-17 12:06:59.999,15981.75467,220,5.653,3317.35675,0
29527,2025-04-17 12:07:00,586.7,586.7,586.53,586.53,21.223,2025-04-17 12:07:59.999,12449.45257,182,8.849,5191.04071,0
29528,2025-04-17 12:08:00,586.53,586.6,586.53,586.6,49.458,2025-04-17 12:08:59.999,29010.59639,144,20.565,12062.6824,0
29529,2025-04-17 12:09:00,586.6,586.6,586.41,586.42,104.813,2025-04-17 12:09:59.999,61471.63354,266,30.722,18016.69196,0
29530,2025-04-17 12:10:00,586.43,586.43,585.78,585.8,376.157,2025-04-17 12:10:59.999,220438.35487,879,131.988,77334.36466,0
29531,2025-04-17 12:11:00,585.8,585.8,585.24,585.55,368.258,2025-04-17 12:11:59.999,215618.52194,998,187.256,109637.06182,0
29532,2025-04-17 12:12:00,585.56,585.79,585.45,585.46,154.58,2025-04-17 12:12:59.999,90529.0047,547,94.771,55506.10856,0
29533,2025-04-17 12:13:00,585.46,585.96,585.46,585.96,77.912,2025-04-17 12:13:59.999,45634.34546,436,65.822,38551.93417,0
29534,2025-04-17 12:14:00,585.97,586.1,585.91,585.99,53.855,2025-04-17 12:14:59.999,31561.74586,355,12.048,7059.94577,0
29535,2025-04-17 12:15:00,585.99,586.0,585.99,586.0,6.742,2025-04-17 12:15:59.999,3950.77622,90,3.164,1854.104,0
29536,2025-04-17 12:16:00,586.0,586.27,585.99,586.27,872.892,2025-04-17 12:16:59.999,511603.36923,445,869.082,509370.28093,0
29537,2025-04-17 12:17:00,586.28,586.98,586.27,586.86,260.446,2025-04-17 12:17:59.999,152785.55376,761,177.051,103848.04812,0
29538,2025-04-17 12:18:00,586.86,587.18,586.81,587.01,185.99,2025-04-17 12:18:59.999,109181.25169,507,80.554,47282.13207,0
29539,2025-04-17 12:19:00,587.02,587.39,587.01,587.27,258.595,2025-04-17 12:19:59.999,151848.21956,637,172.899,101524.45557,0
29540,2025-04-17 12:20:00,587.27,587.27,586.95,586.99,83.054,2025-04-17 12:20:59.999,48757.99682,443,32.846,19279.64662,0
29541,2025-04-17 12:21:00,586.99,587.18,586.99,587.18,13.085,2025-04-17 12:21:59.999,7682.06203,199,10.111,5936.07753,0
29542,2025-04-17 12:22:00,587.18,587.4,587.09,587.09,154.102,2025-04-17 12:22:59.999,90497.28374,563,44.382,26062.85374,0
29543,2025-04-17 12:23:00,587.1,587.2,587.09,587.19,30.086,2025-04-17 12:23:59.999,17665.56922,220,24.743,14528.34919,0
29544,2025-04-17 12:24:00,587.19,587.4,587.19,587.39,74.777,2025-04-17 12:24:59.999,43918.07588,279,25.193,14796.01399,0
29545,2025-04-17 12:25:00,587.38,587.4,587.34,587.4,45.222,2025-04-17 12:25:59.999,26561.73034,168,27.925,16402.03272,0
29546,2025-04-17 12:26:00,587.4,587.4,587.35,587.39,104.439,2025-04-17 12:26:59.999,61344.46178,158,92.952,54597.15599,0
29547,2025-04-17 12:27:00,587.39,587.64,587.39,587.48,266.48,2025-04-17 12:27:59.999,156568.23967,503,166.202,97648.79046,0
29548,2025-04-17 12:28:00,587.49,587.49,587.22,587.22,90.235,2025-04-17 12:28:59.999,53000.25614,209,16.947,9954.51547,0
29549,2025-04-17 12:29:00,587.23,587.23,587.22,587.23,22.612,2025-04-17 12:29:59.999,13278.40825,67,18.961,11134.46803,0
29550,2025-04-17 12:30:00,587.23,587.4,587.23,587.33,78.034,2025-04-17 12:30:59.999,45831.80666,297,48.977,28765.03636,0
29551,2025-04-17 12:31:00,587.34,587.4,586.8,586.94,61.86,2025-04-17 12:31:59.999,36314.02518,341,25.219,14799.64723,0
29552,2025-04-17 12:32:00,586.95,587.2,586.94,587.15,38.771,2025-04-17 12:32:59.999,22762.87466,193,12.513,7345.9978,0
29553,2025-04-17 12:33:00,587.15,587.42,587.09,587.41,61.397,2025-04-17 12:33:59.999,36053.66102,222,45.949,26980.83235,0
29554,2025-04-17 12:34:00,587.41,587.49,587.3,587.42,74.964,2025-04-17 12:34:59.999,44034.29302,192,48.185,28303.90507,0
29555,2025-04-17 12:35:00,587.42,587.54,587.06,587.07,227.213,2025-04-17 12:35:59.999,133422.18981,477,20.976,12322.2166,0
29556,2025-04-17 12:36:00,587.06,587.17,587.05,587.16,42.265,2025-04-17 12:36:59.999,24813.95367,315,27.484,16135.59252,0
29557,2025-04-17 12:37:00,587.17,587.17,587.11,587.15,16.784,2025-04-17 12:37:59.999,9854.35022,160,11.467,6732.63722,0
29558,2025-04-17 12:38:00,587.15,587.23,586.92,586.93,58.526,2025-04-17 12:38:59.999,34363.21642,350,23.738,13937.94187,0
29559,2025-04-17 12:39:00,586.93,586.95,586.92,586.94,27.928,2025-04-17 12:39:59.999,16392.07875,144,17.569,10312.05803,0
29560,2025-04-17 12:40:00,586.95,587.21,586.94,587.12,107.518,2025-04-17 12:40:59.999,63125.95512,359,83.231,48865.43055,0
29561,2025-04-17 12:41:00,587.13,587.13,587.1,587.11,12.664,2025-04-17 12:41:59.999,7435.2096,104,2.834,1663.89808,0
29562,2025-04-17 12:42:00,587.11,587.23,587.1,587.11,65.077,2025-04-17 12:42:59.999,38210.70997,290,41.929,24618.7129,0
29563,2025-04-17 12:43:00,587.11,587.11,587.01,587.05,55.474,2025-04-17 12:43:59.999,32566.6137,197,48.003,28180.69014,0
29564,2025-04-17 12:44:00,587.06,587.11,587.05,587.11,55.344,2025-04-17 12:44:59.999,32492.75158,150,46.136,27086.77275,0
29565,2025-04-17 12:45:00,587.1,587.38,587.06,587.37,74.272,2025-04-17 12:45:59.999,43610.17604,329,57.476,33745.42504,0
29566,2025-04-17 12:46:00,587.38,587.38,587.2,587.21,52.992,2025-04-17 12:46:59.999,31123.75513,409,7.629,4480.80666,0
29567,2025-04-17 12:47:00,587.2,587.35,587.2,587.35,26.474,2025-04-17 12:47:59.999,15548.42095,218,21.629,12702.86291,0
29568,2025-04-17 12:48:00,587.35,587.38,587.34,587.38,46.882,2025-04-17 12:48:59.999,27537.06898,190,9.018,5296.91611,0
29569,2025-04-17 12:49:00,587.37,587.53,587.37,587.52,96.401,2025-04-17 12:49:59.999,56634.51852,240,93.92,55177.00391,0
29570,2025-04-17 12:50:00,587.51,587.53,587.48,587.53,100.598,2025-04-17 12:50:59.999,59102.80964,198,45.274,26599.06318,0
29571,2025-04-17 12:51:00,587.53,587.63,587.44,587.45,61.418,2025-04-17 12:51:59.999,36087.71629,333,21.01,12344.97632,0
29572,2025-04-17 12:52:00,587.45,587.71,587.45,587.71,167.073,2025-04-17 12:52:59.999,98181.29477,297,129.325,75996.90855,0
29573,2025-04-17 12:53:00,587.7,587.79,587.64,587.65,83.124,2025-04-17 12:53:59.999,48855.50627,333,27.155,15959.52885,0
29574,2025-04-17 12:54:00,587.64,587.9,587.64,587.82,81.122,2025-04-17 12:54:59.999,47683.77986,316,24.741,14542.70523,0
29575,2025-04-17 12:55:00,587.81,587.81,587.64,587.65,48.48,2025-04-17 12:55:59.999,28492.71381,325,10.023,5890.64958,0
29576,2025-04-17 12:56:00,587.65,587.81,587.64,587.81,43.082,2025-04-17 12:56:59.999,25318.77874,251,37.812,22221.46529,0
29577,2025-04-17 12:57:00,587.81,588.0,587.81,587.98,182.618,2025-04-17 12:57:59.999,107375.33968,433,79.184,46557.33741,0
29578,2025-04-17 12:58:00,587.98,587.99,587.98,587.98,16.697,2025-04-17 12:58:59.999,9817.63433,83,13.227,7777.34373,0
29579,2025-04-17 12:59:00,587.98,588.0,587.98,587.99,60.069,2025-04-17 12:59:59.999,35319.80948,129,33.033,19423.1075,0
29580,2025-04-17 13:00:00,588.0,588.0,587.93,588.0,237.527,2025-04-17 13:00:59.999,139663.24249,315,111.275,65428.94279,0
29581,2025-04-17 13:01:00,588.0,588.05,587.85,587.92,508.669,2025-04-17 13:01:59.999,299092.32729,468,464.614,273189.00093,0
29582,2025-04-17 13:02:00,587.91,588.0,587.87,587.96,28.01,2025-04-17 13:02:59.999,16467.71465,250,16.557,9734.06245,0
29583,2025-04-17 13:03:00,587.97,588.0,587.93,588.0,48.474,2025-04-17 13:03:59.999,28500.42704,215,37.29,21924.76586,0
29584,2025-04-17 13:04:00,587.99,588.0,587.92,587.92,68.699,2025-04-17 13:04:59.999,40391.58273,228,42.885,25213.66155,0
29585,2025-04-17 13:05:00,587.92,587.93,587.63,587.79,182.439,2025-04-17 13:05:59.999,107232.71218,583,99.324,58374.56809,0
29586,2025-04-17 13:06:00,587.79,587.85,587.75,587.85,100.052,2025-04-17 13:06:59.999,58808.42769,326,51.956,30538.16587,0
29587,2025-04-17 13:07:00,587.85,587.89,587.74,587.74,42.118,2025-04-17 13:07:59.999,24759.52585,213,12.695,7462.93259,0
29588,2025-04-17 13:08:00,587.75,587.78,587.74,587.78,47.933,2025-04-17 13:08:59.999,28172.8604,148,33.276,19558.2618,0
29589,2025-04-17 13:09:00,587.77,587.85,587.74,587.85,141.539,2025-04-17 13:09:59.999,83195.63615,413,79.25,46581.79303,0
29590,2025-04-17 13:10:00,587.84,587.86,587.7,587.7,54.821,2025-04-17 13:10:59.999,32226.03148,251,5.406,3177.89413,0
29591,2025-04-17 13:11:00,587.7,587.93,587.7,587.93,43.414,2025-04-17 13:11:59.999,25520.23453,322,26.291,15454.57278,0
29592,2025-04-17 13:12:00,587.93,588.0,587.92,588.0,43.712,2025-04-17 13:12:59.999,25700.7007,236,22.236,13073.86849,0
29593,2025-04-17 13:13:00,587.99,588.11,587.92,588.09,432.662,2025-04-17 13:13:59.999,254406.69402,431,371.489,218432.92833,0
29594,2025-04-17 13:14:00,588.1,588.23,587.96,587.97,102.639,2025-04-17 13:14:59.999,60362.93116,495,31.45,18496.31695,0
29595,2025-04-17 13:15:00,587.96,587.97,587.74,587.75,70.223,2025-04-17 13:15:59.999,41282.05085,311,5.073,2981.88482,0
29596,2025-04-17 13:16:00,587.75,587.75,587.55,587.55,69.306,2025-04-17 13:16:59.999,40731.1679,283,24.061,14141.59239,0
29597,2025-04-17 13:17:00,587.56,587.56,587.55,587.55,24.738,2025-04-17 13:17:59.999,14534.84184,139,2.994,1759.15464,0
29598,2025-04-17 13:18:00,587.55,587.61,587.27,587.6,234.871,2025-04-17 13:18:59.999,137971.98533,737,124.429,73087.55532,0
29599,2025-04-17 13:19:00,587.6,587.75,587.6,587.74,49.472,2025-04-17 13:19:59.999,29074.0458,277,28.032,16473.39035,0
29600,2025-04-17 13:20:00,587.74,587.97,587.74,587.96,29.706,2025-04-17 13:20:59.999,17463.38108,331,17.996,10579.0344,0
29601,2025-04-17 13:21:00,587.97,587.97,587.92,587.92,22.654,2025-04-17 13:21:59.999,13319.62417,168,9.081,5339.32921,0
29602,2025-04-17 13:22:00,587.92,588.0,587.92,587.99,19.575,2025-04-17 13:22:59.999,11509.54747,191,10.355,6088.40465,0
29603,2025-04-17 13:23:00,588.0,588.32,587.99,588.27,148.092,2025-04-17 13:23:59.999,87112.71998,478,71.522,42066.46311,0
29604,2025-04-17 13:24:00,588.27,588.28,588.27,588.27,12.811,2025-04-17 13:24:59.999,7536.40658,109,7.961,4683.29708,0
29605,2025-04-17 13:25:00,588.27,588.31,588.17,588.17,192.994,2025-04-17 13:25:59.999,113522.70954,574,112.487,66166.35149,0
29606,2025-04-17 13:26:00,588.17,588.3,588.17,588.29,41.203,2025-04-17 13:26:59.999,24235.40284,245,21.618,12715.73712,0
29607,2025-04-17 13:27:00,588.29,588.4,588.17,588.18,236.251,2025-04-17 13:27:59.999,138984.33034,559,31.463,18509.95394,0
29608,2025-04-17 13:28:00,588.18,588.21,588.1,588.11,51.666,2025-04-17 13:28:59.999,30388.83937,292,15.367,9038.73562,0
29609,2025-04-17 13:29:00,588.1,588.11,588.0,588.01,59.278,2025-04-17 13:29:59.999,34859.57643,219,38.299,22522.88923,0
29610,2025-04-17 13:30:00,588.0,588.01,587.9,588.0,123.455,2025-04-17 13:30:59.999,72588.56677,501,65.114,38285.09374,0
29611,2025-04-17 13:31:00,587.99,588.03,587.45,587.68,246.81,2025-04-17 13:31:59.999,145082.43495,990,120.8,71013.49284,0
29612,2025-04-17 13:32:00,587.68,587.89,587.54,587.71,93.392,2025-04-17 13:32:59.999,54889.92824,762,33.007,19397.79988,0
29613,2025-04-17 13:33:00,587.7,587.71,586.73,586.95,248.533,2025-04-17 13:33:59.999,145884.32065,1410,108.108,63445.06753,0
29614,2025-04-17 13:34:00,586.96,587.3,586.9,587.13,206.467,2025-04-17 13:34:59.999,121227.20862,1200,97.669,57347.17717,0
29615,2025-04-17 13:35:00,587.14,587.17,586.71,587.17,116.97,2025-04-17 13:35:59.999,68650.98763,1260,46.759,27440.82768,0
29616,2025-04-17 13:36:00,587.18,587.46,587.18,587.27,44.265,2025-04-17 13:36:59.999,25998.18147,571,23.016,13517.3493,0
29617,2025-04-17 13:37:00,587.27,587.4,587.24,587.25,60.67,2025-04-17 13:37:59.999,35630.37828,413,12.834,7537.1399,0
29618,2025-04-17 13:38:00,587.25,587.3,587.15,587.26,68.994,2025-04-17 13:38:59.999,40514.09908,290,40.054,23519.02863,0
29619,2025-04-17 13:39:00,587.26,587.26,586.87,587.04,154.523,2025-04-17 13:39:59.999,90706.46471,659,85.254,50046.37003,0
29620,2025-04-17 13:40:00,587.03,587.04,586.85,586.98,45.243,2025-04-17 13:40:59.999,26555.8931,432,20.819,12219.90903,0
29621,2025-04-17 13:41:00,586.99,587.5,586.99,587.5,59.19,2025-04-17 13:41:59.999,34757.34269,476,55.832,32785.60961,0
29622,2025-04-17 13:42:00,587.49,587.65,587.49,587.58,163.833,2025-04-17 13:42:59.999,96267.96523,308,25.921,15230.45298,0
29623,2025-04-17 13:43:00,587.58,588.12,587.58,587.95,213.048,2025-04-17 13:43:59.999,125253.36528,777,93.918,55208.82196,0
29624,2025-04-17 13:44:00,587.96,587.96,587.9,587.92,29.39,2025-04-17 13:44:59.999,17278.98333,193,17.183,10102.13135,0
29625,2025-04-17 13:45:00,587.93,587.93,587.7,587.9,91.831,2025-04-17 13:45:59.999,53978.36622,431,74.293,43668.47274,0
29626,2025-04-17 13:46:00,587.9,587.9,587.35,587.35,173.556,2025-04-17 13:46:59.999,101976.20059,587,41.649,24468.10606,0
29627,2025-04-17 13:47:00,587.36,587.56,587.34,587.35,81.007,2025-04-17 13:47:59.999,47590.88403,443,26.09,15326.97031,0
29628,2025-04-17 13:48:00,587.34,587.64,587.34,587.64,109.152,2025-04-17 13:48:59.999,64125.72523,482,77.876,45749.25143,0
29629,2025-04-17 13:49:00,587.64,587.7,587.55,587.7,36.551,2025-04-17 13:49:59.999,21477.65572,388,23.84,14008.24107,0
29630,2025-04-17 13:50:00,587.69,587.97,587.69,587.97,51.597,2025-04-17 13:50:59.999,30330.10307,555,33.566,19730.02906,0
29631,2025-04-17 13:51:00,587.98,588.28,587.98,588.18,119.63,2025-04-17 13:51:59.999,70369.51516,461,43.556,25617.98912,0
29632,2025-04-17 13:52:00,588.19,588.2,588.18,588.19,30.89,2025-04-17 13:52:59.999,18169.21859,163,27.109,15945.29336,0
29633,2025-04-17 13:53:00,588.19,588.35,588.18,588.31,157.447,2025-04-17 13:53:59.999,92623.99449,377,117.671,69222.91616,0
29634,2025-04-17 13:54:00,588.31,588.4,588.14,588.19,266.689,2025-04-17 13:54:59.999,156882.92386,464,145.219,85420.57108,0
29635,2025-04-17 13:55:00,588.19,588.19,588.0,588.01,29.176,2025-04-17 13:55:59.999,17158.98842,227,10.225,6013.30423,0
29636,2025-04-17 13:56:00,588.01,588.01,587.76,587.76,41.205,2025-04-17 13:56:59.999,24226.52913,284,10.567,6212.26302,0
29637,2025-04-17 13:57:00,587.76,587.77,587.72,587.73,44.562,2025-04-17 13:57:59.999,26190.74375,160,16.481,9686.72933,0
29638,2025-04-17 13:58:00,587.73,587.73,587.55,587.55,48.96,2025-04-17 13:58:59.999,28770.15738,314,16.637,9776.48979,0
29639,2025-04-17 13:59:00,587.56,587.56,587.39,587.41,162.748,2025-04-17 13:59:59.999,95612.09636,640,51.116,30027.97901,0
29640,2025-04-17 14:00:00,587.4,587.6,587.3,587.6,223.237,2025-04-17 14:00:59.999,131129.42437,1068,176.598,103731.76568,0
29641,2025-04-17 14:01:00,587.59,587.63,587.45,587.6,75.271,2025-04-17 14:01:59.999,44224.88778,547,44.824,26336.02568,0
29642,2025-04-17 14:02:00,587.6,587.6,587.44,587.44,121.67,2025-04-17 14:02:59.999,71481.11197,334,15.578,9152.78434,0
29643,2025-04-17 14:03:00,587.45,587.45,586.86,587.21,225.027,2025-04-17 14:03:59.999,132109.28999,1093,124.851,73288.15744,0
29644,2025-04-17 14:04:00,587.22,587.22,587.0,587.09,77.846,2025-04-17 14:04:59.999,45700.63376,404,30.281,17776.31901,0
29645,2025-04-17 14:05:00,587.09,587.1,586.77,586.81,202.809,2025-04-17 14:05:59.999,119025.62314,650,97.668,57319.1654,0
29646,2025-04-17 14:06:00,586.8,587.0,586.7,586.84,118.396,2025-04-17 14:06:59.999,69482.14217,573,61.071,35838.67548,0
29647,2025-04-17 14:07:00,586.84,586.85,586.19,586.36,274.78,2025-04-17 14:07:59.999,161132.22185,1331,144.456,84703.86777,0
29648,2025-04-17 14:08:00,586.37,586.37,586.06,586.22,306.405,2025-04-17 14:08:59.999,179614.52279,843,208.046,121951.92583,0
29649,2025-04-17 14:09:00,586.23,586.26,585.84,586.26,296.996,2025-04-17 14:09:59.999,174042.58224,925,219.111,128398.68712,0
29650,2025-04-17 14:10:00,586.26,586.37,586.02,586.37,120.531,2025-04-17 14:10:59.999,70647.77824,658,91.797,53805.86152,0
29651,2025-04-17 14:11:00,586.38,586.49,586.38,586.49,42.791,2025-04-17 14:11:59.999,25094.09099,260,30.188,17703.17211,0
29652,2025-04-17 14:12:00,586.5,586.78,586.49,586.59,112.657,2025-04-17 14:12:59.999,66092.61595,467,47.857,28075.38106,0
29653,2025-04-17 14:13:00,586.6,586.6,586.2,586.2,43.977,2025-04-17 14:13:59.999,25789.21432,367,10.37,6081.08331,0
29654,2025-04-17 14:14:00,586.21,586.21,586.2,586.2,20.266,2025-04-17 14:14:59.999,11880.0751,105,14.59,8552.8039,0
29655,2025-04-17 14:15:00,586.2,586.4,586.2,586.25,74.434,2025-04-17 14:15:59.999,43641.76341,408,66.151,38785.0292,0
29656,2025-04-17 14:16:00,586.25,586.26,586.02,586.03,73.424,2025-04-17 14:16:59.999,43036.51487,319,23.87,13991.83613,0
29657,2025-04-17 14:17:00,586.03,586.03,585.73,585.8,122.373,2025-04-17 14:17:59.999,71691.61063,594,76.283,44690.55076,0
29658,2025-04-17 14:18:00,585.8,585.81,585.19,585.39,212.274,2025-04-17 14:18:59.999,124282.36546,1205,121.292,71012.58404,0
29659,2025-04-17 14:19:00,585.4,585.45,585.25,585.45,149.25,2025-04-17 14:19:59.999,87370.55536,552,47.394,27743.56087,0
29660,2025-04-17 14:20:00,585.45,585.62,585.44,585.5,56.075,2025-04-17 14:20:59.999,32834.00205,359,32.084,18786.12123,0
29661,2025-04-17 14:21:00,585.51,585.51,585.23,585.38,208.172,2025-04-17 14:21:59.999,121854.25737,831,125.954,73725.38523,0
29662,2025-04-17 14:22:00,585.38,586.03,585.38,585.94,74.996,2025-04-17 14:22:59.999,43927.03847,650,58.086,34018.62428,0
29663,2025-04-17 14:23:00,585.94,586.15,585.93,586.1,79.542,2025-04-17 14:23:59.999,46615.80969,397,49.224,28846.76898,0
29664,2025-04-17 14:24:00,586.1,586.1,585.63,585.66,93.073,2025-04-17 14:24:59.999,54524.80738,618,60.848,35646.80502,0
29665,2025-04-17 14:25:00,585.65,585.66,585.44,585.63,71.246,2025-04-17 14:25:59.999,41719.29458,524,36.415,21322.9111,0
29666,2025-04-17 14:26:00,585.64,585.72,585.45,585.69,57.202,2025-04-17 14:26:59.999,33495.60121,393,41.143,24092.30101,0
29667,2025-04-17 14:27:00,585.68,585.69,585.3,585.42,338.853,2025-04-17 14:27:59.999,198378.45514,683,99.103,58015.71621,0
29668,2025-04-17 14:28:00,585.42,585.42,585.33,585.34,63.295,2025-04-17 14:28:59.999,37049.11716,168,16.763,9812.1067,0
29669,2025-04-17 14:29:00,585.34,585.35,585.0,585.31,647.461,2025-04-17 14:29:59.999,378915.46097,755,120.722,70632.6764,0
29670,2025-04-17 14:30:00,585.32,585.86,585.32,585.81,379.742,2025-04-17 14:30:59.999,222409.29052,1164,298.219,174656.30569,0
29671,2025-04-17 14:31:00,585.81,585.94,585.47,585.79,943.786,2025-04-17 14:31:59.999,552806.97834,1119,152.905,89536.29268,0
29672,2025-04-17 14:32:00,585.8,585.8,585.15,585.28,418.517,2025-04-17 14:32:59.999,245001.40308,969,109.796,64267.57278,0
29673,2025-04-17 14:33:00,585.29,585.38,585.01,585.2,222.986,2025-04-17 14:33:59.999,130486.1184,906,135.538,79310.04809,0
29674,2025-04-17 14:34:00,585.2,585.2,584.81,584.9,114.117,2025-04-17 14:34:59.999,66753.39743,822,33.975,19872.53111,0
29675,2025-04-17 14:35:00,584.91,584.91,584.09,584.38,489.833,2025-04-17 14:35:59.999,286252.50233,1809,335.697,196169.30373,0
29676,2025-04-17 14:36:00,584.37,584.57,584.22,584.57,320.18,2025-04-17 14:36:59.999,187124.82754,992,208.05,121597.43723,0
29677,2025-04-17 14:37:00,584.57,584.92,584.3,584.92,1258.78,2025-04-17 14:37:59.999,735748.09202,1577,285.223,166717.03568,0
29678,2025-04-17 14:38:00,584.92,585.31,584.6,585.27,234.202,2025-04-17 14:38:59.999,137020.64123,1088,183.366,107284.86301,0
29679,2025-04-17 14:39:00,585.28,585.5,585.21,585.44,599.069,2025-04-17 14:39:59.999,350633.97771,969,310.184,181542.69609,0
29680,2025-04-17 14:40:00,585.43,585.95,585.3,585.94,266.839,2025-04-17 14:40:59.999,156261.28082,920,112.809,66054.28586,0
29681,2025-04-17 14:41:00,585.95,586.69,585.81,586.64,363.685,2025-04-17 14:41:59.999,213204.3434,1372,202.964,118973.7962,0
29682,2025-04-17 14:42:00,586.64,586.64,586.16,586.16,132.393,2025-04-17 14:42:59.999,77624.60746,634,23.278,13647.88499,0
29683,2025-04-17 14:43:00,586.16,586.6,586.16,586.51,182.814,2025-04-17 14:43:59.999,107213.30741,816,99.823,58538.21731,0
29684,2025-04-17 14:44:00,586.51,586.76,586.5,586.76,176.025,2025-04-17 14:44:59.999,103264.67754,452,70.102,41122.36088,0
29685,2025-04-17 14:45:00,586.75,586.76,586.4,586.4,73.158,2025-04-17 14:45:59.999,42915.78178,475,26.147,15337.84783,0
29686,2025-04-17 14:46:00,586.4,586.8,586.16,586.65,249.101,2025-04-17 14:46:59.999,146111.44851,1159,184.619,108285.755,0
29687,2025-04-17 14:47:00,586.66,586.86,586.6,586.61,238.833,2025-04-17 14:47:59.999,140143.36966,782,197.387,115823.53893,0
29688,2025-04-17 14:48:00,586.61,586.61,586.26,586.39,233.414,2025-04-17 14:48:59.999,136874.73215,815,43.837,25710.18489,0
29689,2025-04-17 14:49:00,586.39,586.74,586.38,586.74,70.827,2025-04-17 14:49:59.999,41540.42719,444,55.953,32815.52613,0
29690,2025-04-17 14:50:00,586.74,586.9,586.73,586.81,121.06,2025-04-17 14:50:59.999,71042.21108,391,52.511,30814.19647,0
29691,2025-04-17 14:51:00,586.8,587.05,586.72,586.73,118.2,2025-04-17 14:51:59.999,69375.07136,613,81.311,47724.47632,0
29692,2025-04-17 14:52:00,586.73,586.98,586.31,586.31,167.063,2025-04-17 14:52:59.999,98023.10025,841,44.428,26069.25412,0
29693,2025-04-17 14:53:00,586.31,586.68,586.31,586.5,107.158,2025-04-17 14:53:59.999,62848.59719,501,71.257,41791.45447,0
29694,2025-04-17 14:54:00,586.5,586.98,586.5,586.88,96.556,2025-04-17 14:54:59.999,56665.48817,527,38.151,22388.32905,0
29695,2025-04-17 14:55:00,586.89,587.1,586.89,587.1,184.18,2025-04-17 14:55:59.999,108115.19701,505,106.026,62236.88969,0
29696,2025-04-17 14:56:00,587.09,587.22,587.0,587.01,101.102,2025-04-17 14:56:59.999,59357.43281,502,42.575,24995.76396,0
29697,2025-04-17 14:57:00,587.01,587.01,586.5,586.55,66.481,2025-04-17 14:57:59.999,39000.54512,365,16.642,9763.13535,0
29698,2025-04-17 14:58:00,586.54,586.55,586.34,586.48,65.848,2025-04-17 14:58:59.999,38615.96616,364,34.404,20174.92847,0
29699,2025-04-17 14:59:00,586.49,586.57,586.41,586.41,80.639,2025-04-17 14:59:59.999,47296.1224,374,26.676,15645.66185,0
29700,2025-04-17 15:00:00,586.42,586.86,586.41,586.73,96.204,2025-04-17 15:00:59.999,56436.13893,830,67.307,39480.82703,0
29701,2025-04-17 15:01:00,586.73,587.28,586.73,587.1,158.601,2025-04-17 15:01:59.999,93112.66966,823,49.335,28960.14844,0
29702,2025-04-17 15:02:00,587.11,587.4,587.11,587.39,55.967,2025-04-17 15:02:59.999,32863.9719,604,44.029,25853.73801,0
29703,2025-04-17 15:03:00,587.39,587.56,587.38,587.56,269.189,2025-04-17 15:03:59.999,158139.804,591,77.678,45632.21412,0
29704,2025-04-17 15:04:00,587.56,587.6,587.45,587.47,106.724,2025-04-17 15:04:59.999,62702.40402,474,35.072,20604.89687,0
29705,2025-04-17 15:05:00,587.47,588.34,587.34,588.17,678.104,2025-04-17 15:05:59.999,398725.79519,1844,494.062,290531.72144,0
29706,2025-04-17 15:06:00,588.16,588.44,588.03,588.11,500.331,2025-04-17 15:06:59.999,294326.14903,1407,298.797,175761.24698,0
29707,2025-04-17 15:07:00,588.1,588.2,587.74,587.75,179.223,2025-04-17 15:07:59.999,105380.91872,1102,101.961,59950.06314,0
29708,2025-04-17 15:08:00,587.74,588.28,587.74,588.16,202.665,2025-04-17 15:08:59.999,119188.0889,1253,132.541,77945.89345,0
29709,2025-04-17 15:09:00,588.16,588.31,588.1,588.31,172.712,2025-04-17 15:09:59.999,101596.49396,431,88.576,52102.02692,0
29710,2025-04-17 15:10:00,588.31,588.58,588.3,588.57,149.706,2025-04-17 15:10:59.999,88097.63188,536,97.585,57424.00359,0
29711,2025-04-17 15:11:00,588.58,588.75,588.57,588.75,105.6,2025-04-17 15:11:59.999,62162.64087,528,90.18,53085.41452,0
29712,2025-04-17 15:12:00,588.74,588.99,588.74,588.78,340.275,2025-04-17 15:12:59.999,200380.72385,836,175.767,103501.65728,0
29713,2025-04-17 15:13:00,588.78,588.95,588.75,588.91,110.792,2025-04-17 15:13:59.999,65240.83251,398,50.903,29975.01245,0
29714,2025-04-17 15:14:00,588.91,589.01,588.87,588.97,246.096,2025-04-17 15:14:59.999,144935.3741,544,159.157,93733.69702,0
29715,2025-04-17 15:15:00,588.97,588.98,588.74,588.74,167.83,2025-04-17 15:15:59.999,98833.00697,449,82.811,48763.81914,0
29716,2025-04-17 15:16:00,588.72,588.73,588.46,588.47,51.836,2025-04-17 15:16:59.999,30510.30598,296,20.703,12185.03578,0
29717,2025-04-17 15:17:00,588.46,588.89,588.43,588.8,150.313,2025-04-17 15:17:59.999,88479.77561,629,76.215,44858.21607,0
29718,2025-04-17 15:18:00,588.8,589.16,588.8,589.15,233.704,2025-04-17 15:18:59.999,137654.35946,574,179.731,105861.57502,0
29719,2025-04-17 15:19:00,589.15,589.56,589.15,589.25,813.404,2025-04-17 15:19:59.999,479299.42153,1146,658.711,388123.2729,0
29720,2025-04-17 15:20:00,589.24,589.28,589.01,589.02,179.246,2025-04-17 15:20:59.999,105612.8678,556,87.318,51449.27471,0
29721,2025-04-17 15:21:00,589.01,589.09,588.9,589.02,82.917,2025-04-17 15:21:59.999,48837.89978,462,51.281,30203.39895,0
29722,2025-04-17 15:22:00,589.02,589.3,589.02,589.21,207.352,2025-04-17 15:22:59.999,122159.87675,774,158.201,93200.41809,0
29723,2025-04-17 15:23:00,589.21,589.4,589.2,589.39,161.545,2025-04-17 15:23:59.999,95203.23519,493,78.342,46165.4804,0
29724,2025-04-17 15:24:00,589.39,589.42,589.32,589.4,156.433,2025-04-17 15:24:59.999,92196.6991,329,75.397,44437.00105,0
29725,2025-04-17 15:25:00,589.4,589.47,589.06,589.18,134.618,2025-04-17 15:25:59.999,79330.27241,673,78.506,46265.21123,0
29726,2025-04-17 15:26:00,589.18,589.39,589.18,589.34,52.088,2025-04-17 15:26:59.999,30696.99149,317,39.117,23052.3541,0
29727,2025-04-17 15:27:00,589.33,589.33,589.0,589.01,52.037,2025-04-17 15:27:59.999,30656.31848,452,20.309,11963.57975,0
29728,2025-04-17 15:28:00,589.01,589.01,588.8,588.81,62.422,2025-04-17 15:28:59.999,36760.0406,355,17.757,10456.39053,0
29729,2025-04-17 15:29:00,588.8,588.99,588.79,588.82,341.0,2025-04-17 15:29:59.999,200814.13321,533,58.077,34198.31189,0
29730,2025-04-17 15:30:00,588.83,589.44,588.83,589.43,468.395,2025-04-17 15:30:59.999,275874.84073,891,404.61,238292.46342,0
29731,2025-04-17 15:31:00,589.43,589.48,589.4,589.42,86.839,2025-04-17 15:31:59.999,51187.1571,355,30.964,18251.39618,0
29732,2025-04-17 15:32:00,589.42,589.48,589.41,589.48,79.997,2025-04-17 15:32:59.999,47155.75441,205,75.852,44712.40474,0
29733,2025-04-17 15:33:00,589.48,589.6,589.47,589.57,172.758,2025-04-17 15:33:59.999,101850.22857,538,74.589,43971.59361,0
29734,2025-04-17 15:34:00,589.57,589.59,589.39,589.39,104.596,2025-04-17 15:34:59.999,61664.069,338,53.198,31363.73641,0
29735,2025-04-17 15:35:00,589.4,589.56,589.39,589.55,52.009,2025-04-17 15:35:59.999,30657.72274,258,48.894,28821.55667,0
29736,2025-04-17 15:36:00,589.56,589.56,589.55,589.56,26.653,2025-04-17 15:36:59.999,15713.48141,130,20.526,12101.30856,0
29737,2025-04-17 15:37:00,589.55,589.78,589.55,589.77,94.895,2025-04-17 15:37:59.999,55955.45615,597,51.413,30315.59556,0
29738,2025-04-17 15:38:00,589.78,589.85,589.6,589.61,248.198,2025-04-17 15:38:59.999,146365.03306,421,39.749,23441.2699,0
29739,2025-04-17 15:39:00,589.61,589.8,589.6,589.74,78.714,2025-04-17 15:39:59.999,46419.15873,352,42.431,25021.3563,0
29740,2025-04-17 15:40:00,589.73,589.84,589.73,589.73,136.096,2025-04-17 15:40:59.999,80264.02518,401,79.635,46964.66472,0
29741,2025-04-17 15:41:00,589.74,589.74,589.29,589.41,352.41,2025-04-17 15:41:59.999,207735.90715,477,18.782,11074.04068,0
29742,2025-04-17 15:42:00,589.4,589.43,589.4,589.42,61.411,2025-04-17 15:42:59.999,36196.55086,216,29.381,17317.71431,0
29743,2025-04-17 15:43:00,589.42,589.54,589.1,589.1,329.573,2025-04-17 15:43:59.999,194247.96216,624,34.294,20212.406,0
29744,2025-04-17 15:44:00,589.11,589.11,588.65,588.93,176.397,2025-04-17 15:44:59.999,103867.35964,696,32.695,19252.4753,0
29745,2025-04-17 15:45:00,588.93,589.36,588.92,589.36,138.467,2025-04-17 15:45:59.999,81574.17036,524,117.408,69171.00761,0
29746,2025-04-17 15:46:00,589.35,589.65,589.3,589.65,70.891,2025-04-17 15:46:59.999,41783.7478,589,45.781,26983.7709,0
29747,2025-04-17 15:47:00,589.65,589.65,589.5,589.61,63.612,2025-04-17 15:47:59.999,37504.30705,440,39.434,23249.55982,0
29748,2025-04-17 15:48:00,589.62,589.86,589.61,589.86,36.044,2025-04-17 15:48:59.999,21257.58532,346,22.145,13060.2502,0
29749,2025-04-17 15:49:00,589.85,589.86,589.78,589.79,78.425,2025-04-17 15:49:59.999,46254.81271,272,48.199,28427.78235,0
29750,2025-04-17 15:50:00,589.78,590.0,589.78,589.97,206.241,2025-04-17 15:50:59.999,121666.67125,689,145.5,85832.09325,0
29751,2025-04-17 15:51:00,589.96,590.17,589.93,590.17,714.234,2025-04-17 15:51:59.999,421400.89671,784,691.735,408126.9628,0
29752,2025-04-17 15:52:00,590.17,590.32,590.17,590.25,138.591,2025-04-17 15:52:59.999,81809.72446,444,83.604,49350.6359,0
29753,2025-04-17 15:53:00,590.25,590.25,589.5,589.5,139.446,2025-04-17 15:53:59.999,82252.72677,766,22.163,13068.2662,0
29754,2025-04-17 15:54:00,589.51,589.51,589.47,589.47,35.167,2025-04-17 15:54:59.999,20730.12698,179,15.358,9053.24389,0
29755,2025-04-17 15:55:00,589.47,589.8,589.47,589.79,56.839,2025-04-17 15:55:59.999,33517.71217,418,43.709,25774.62694,0
29756,2025-04-17 15:56:00,589.79,590.0,589.7,589.72,418.661,2025-04-17 15:56:59.999,246953.36613,639,121.728,71813.1876,0
29757,2025-04-17 15:57:00,589.71,589.9,589.71,589.71,71.582,2025-04-17 15:57:59.999,42219.90391,391,31.843,18781.38791,0
29758,2025-04-17 15:58:00,589.7,589.71,589.64,589.64,22.64,2025-04-17 15:58:59.999,13349.85147,153,16.569,9769.96851,0
29759,2025-04-17 15:59:00,589.64,589.75,589.64,589.75,66.549,2025-04-17 15:59:59.999,39241.44383,285,38.151,22496.68251,0
29760,2025-04-17 16:00:00,589.74,590.4,589.74,590.21,438.757,2025-04-17 16:00:59.999,258923.27477,1516,298.779,176301.09796,0
29761,2025-04-17 16:01:00,590.21,590.53,590.2,590.37,243.997,2025-04-17 16:01:59.999,144062.45957,750,159.639,94251.98319,0
29762,2025-04-17 16:02:00,590.37,591.0,590.37,590.95,318.244,2025-04-17 16:02:59.999,188008.11577,1319,240.088,141834.95574,0
29763,2025-04-17 16:03:00,590.94,591.17,590.8,591.17,393.575,2025-04-17 16:03:59.999,232590.47902,1056,198.962,117582.01708,0
29764,2025-04-17 16:04:00,591.16,591.42,590.17,590.17,615.016,2025-04-17 16:04:59.999,363515.78477,1855,341.662,201997.71554,0
29765,2025-04-17 16:05:00,590.18,591.46,590.17,591.02,651.849,2025-04-17 16:05:59.999,385242.96238,2482,360.598,213103.1661,0
29766,2025-04-17 16:06:00,591.02,591.35,590.95,591.04,298.033,2025-04-17 16:06:59.999,176179.1014,1090,215.476,127375.27651,0
29767,2025-04-17 16:07:00,591.04,591.62,591.03,591.51,224.145,2025-04-17 16:07:59.999,132538.13162,963,166.55,98477.1672,0
29768,2025-04-17 16:08:00,591.51,591.8,591.28,591.64,282.235,2025-04-17 16:08:59.999,166957.83995,1434,118.622,70170.95272,0
29769,2025-04-17 16:09:00,591.65,591.79,591.3,591.31,208.336,2025-04-17 16:09:59.999,123237.70452,818,101.697,60159.80416,0
29770,2025-04-17 16:10:00,591.31,591.35,591.0,591.0,103.859,2025-04-17 16:10:59.999,61399.23885,440,55.544,32835.94779,0
29771,2025-04-17 16:11:00,591.0,591.4,590.95,591.4,148.263,2025-04-17 16:11:59.999,87652.9529,662,114.881,67916.74827,0
29772,2025-04-17 16:12:00,591.39,591.39,590.92,590.93,102.104,2025-04-17 16:12:59.999,60368.93406,507,21.13,12489.66147,0
29773,2025-04-17 16:13:00,590.92,591.18,590.66,591.09,122.812,2025-04-17 16:13:59.999,72566.25514,860,77.932,46049.16213,0
29774,2025-04-17 16:14:00,591.08,591.39,591.08,591.39,88.407,2025-04-17 16:14:59.999,52267.0465,427,62.127,36729.87517,0
29775,2025-04-17 16:15:00,591.39,591.7,591.31,591.49,78.237,2025-04-17 16:15:59.999,46274.53673,753,40.369,23876.85581,0
29776,2025-04-17 16:16:00,591.5,591.65,591.41,591.41,48.692,2025-04-17 16:16:59.999,28804.15843,443,22.236,13155.07755,0
29777,2025-04-17 16:17:00,591.41,591.56,591.13,591.27,177.967,2025-04-17 16:17:59.999,105233.79965,827,105.232,62220.32506,0
29778,2025-04-17 16:18:00,591.27,591.34,591.14,591.23,156.368,2025-04-17 16:18:59.999,92457.02333,517,117.123,69252.00172,0
29779,2025-04-17 16:19:00,591.23,591.6,591.22,591.5,108.589,2025-04-17 16:19:59.999,64225.15497,447,65.614,38809.13669,0
29780,2025-04-17 16:20:00,591.51,591.65,591.3,591.3,62.281,2025-04-17 16:20:59.999,36842.45788,446,19.802,11714.56478,0
29781,2025-04-17 16:21:00,591.31,591.49,591.3,591.35,39.823,2025-04-17 16:21:59.999,23549.57886,307,16.429,9715.76745,0
29782,2025-04-17 16:22:00,591.35,591.59,591.3,591.59,56.257,2025-04-17 16:22:59.999,33274.63128,289,46.242,27351.02715,0
29783,2025-04-17 16:23:00,591.58,591.75,591.58,591.74,100.575,2025-04-17 16:23:59.999,59509.14511,652,45.176,26729.43036,0
29784,2025-04-17 16:24:00,591.74,592.05,591.74,591.82,370.49,2025-04-17 16:24:59.999,219304.45563,841,260.428,154155.57954,0
29785,2025-04-17 16:25:00,591.81,592.0,591.81,591.86,71.096,2025-04-17 16:25:59.999,42081.20191,404,18.721,11081.2592,0
29786,2025-04-17 16:26:00,591.85,592.3,591.83,592.3,120.422,2025-04-17 16:26:59.999,71294.92193,627,88.529,52415.04329,0
29787,2025-04-17 16:27:00,592.29,592.4,591.93,591.94,224.807,2025-04-17 16:27:59.999,133148.52023,574,120.509,71378.09043,0
29788,2025-04-17 16:28:00,591.94,592.1,591.9,592.0,53.018,2025-04-17 16:28:59.999,31385.89485,326,30.017,17769.032,0
29789,2025-04-17 16:29:00,591.99,592.0,591.86,591.87,57.622,2025-04-17 16:29:59.999,34107.42693,186,23.057,13648.01353,0
29790,2025-04-17 16:30:00,591.86,592.04,591.8,591.81,96.729,2025-04-17 16:30:59.999,57257.14887,462,75.833,44887.44892,0
29791,2025-04-17 16:31:00,591.81,592.29,591.75,592.29,117.627,2025-04-17 16:31:59.999,69629.15004,435,76.475,45267.63937,0
29792,2025-04-17 16:32:00,592.3,592.38,592.1,592.1,58.692,2025-04-17 16:32:59.999,34760.84907,390,26.681,15801.73881,0
29793,2025-04-17 16:33:00,592.1,592.35,592.1,592.29,61.184,2025-04-17 16:33:59.999,36237.9602,297,43.503,25765.41558,0
29794,2025-04-17 16:34:00,592.3,592.5,592.2,592.29,92.381,2025-04-17 16:34:59.999,54722.69468,439,60.721,35968.98015,0
29795,2025-04-17 16:35:00,592.28,592.82,592.28,592.52,207.89,2025-04-17 16:35:59.999,123201.32012,826,160.976,95395.43019,0
29796,2025-04-17 16:36:00,592.52,592.77,592.29,592.32,138.631,2025-04-17 16:36:59.999,82144.40422,688,59.156,35053.81094,0
29797,2025-04-17 16:37:00,592.31,592.32,592.0,592.0,34.382,2025-04-17 16:37:59.999,20361.66309,285,21.164,12534.55491,0
29798,2025-04-17 16:38:00,592.01,592.1,591.75,591.83,44.921,2025-04-17 16:38:59.999,26590.27192,391,24.944,14764.47389,0
29799,2025-04-17 16:39:00,591.84,591.86,591.36,591.36,48.865,2025-04-17 16:39:59.999,28910.59816,526,2.846,1684.00726,0
29800,2025-04-17 16:40:00,591.36,591.36,590.73,591.17,587.282,2025-04-17 16:40:59.999,347059.93009,686,59.651,35258.79367,0
29801,2025-04-17 16:41:00,591.17,591.46,591.16,591.42,39.877,2025-04-17 16:41:59.999,23580.87369,378,29.358,17360.41878,0
29802,2025-04-17 16:42:00,591.41,591.52,591.25,591.25,320.759,2025-04-17 16:42:59.999,189710.43082,379,146.852,86854.36083,0
29803,2025-04-17 16:43:00,591.26,591.3,590.8,590.88,175.159,2025-04-17 16:43:59.999,103518.06895,661,77.993,46091.99373,0
29804,2025-04-17 16:44:00,590.88,590.95,590.73,590.74,78.823,2025-04-17 16:44:59.999,46574.2333,409,29.057,17168.76837,0
29805,2025-04-17 16:45:00,590.73,590.92,590.73,590.8,37.034,2025-04-17 16:45:59.999,21881.80872,363,13.913,8220.71957,0
29806,2025-04-17 16:46:00,590.81,591.36,590.8,591.26,73.361,2025-04-17 16:46:59.999,43361.18536,631,57.723,34115.7811,0
29807,2025-04-17 16:47:00,591.27,591.39,591.17,591.26,87.034,2025-04-17 16:47:59.999,51461.16294,476,11.996,7092.34198,0
29808,2025-04-17 16:48:00,591.25,591.52,591.16,591.31,74.098,2025-04-17 16:48:59.999,43820.83127,515,55.98,33105.6063,0
29809,2025-04-17 16:49:00,591.32,591.46,591.3,591.45,41.293,2025-04-17 16:49:59.999,24418.55578,235,20.447,12091.28338,0
29810,2025-04-17 16:50:00,591.45,591.57,591.45,591.53,69.487,2025-04-17 16:50:59.999,41101.26464,246,23.553,13932.22009,0
29811,2025-04-17 16:51:00,591.54,591.57,591.33,591.33,76.238,2025-04-17 16:51:59.999,45093.0312,311,16.167,9563.54033,0
29812,2025-04-17 16:52:00,591.33,591.7,591.33,591.69,62.134,2025-04-17 16:52:59.999,36754.14414,292,37.49,22174.15908,0
29813,2025-04-17 16:53:00,591.69,591.84,591.69,591.83,51.146,2025-04-17 16:53:59.999,30264.05199,204,33.143,19611.28836,0
29814,2025-04-17 16:54:00,591.84,591.96,591.79,591.8,63.811,2025-04-17 16:54:59.999,37767.84981,235,20.735,12272.72379,0
29815,2025-04-17 16:55:00,591.8,592.04,591.78,592.03,69.094,2025-04-17 16:55:59.999,40896.93658,238,52.109,30842.9886,0
29816,2025-04-17 16:56:00,592.04,592.18,592.03,592.1,26.616,2025-04-17 16:56:59.999,15759.57181,189,10.942,6478.8799,0
29817,2025-04-17 16:57:00,592.1,592.1,591.38,591.48,192.021,2025-04-17 16:57:59.999,113617.72397,560,39.816,23552.50199,0
29818,2025-04-17 16:58:00,591.48,592.3,591.47,592.01,654.171,2025-04-17 16:58:59.999,387242.32756,725,537.952,318413.57863,0
29819,2025-04-17 16:59:00,592.0,592.3,592.0,592.14,521.097,2025-04-17 16:59:59.999,308547.73297,435,368.407,218133.04201,0
29820,2025-04-17 17:00:00,592.14,592.5,592.13,592.42,189.58,2025-04-17 17:00:59.999,112289.33649,550,134.423,79619.35334,0
29821,2025-04-17 17:01:00,592.41,592.56,592.4,592.4,52.593,2025-04-17 17:01:59.999,31159.45097,282,43.578,25818.34592,0
29822,2025-04-17 17:02:00,592.41,592.41,592.27,592.28,34.953,2025-04-17 17:02:59.999,20703.6718,184,17.001,10070.51489,0
29823,2025-04-17 17:03:00,592.28,592.37,592.16,592.18,44.792,2025-04-17 17:03:59.999,26528.41427,335,13.225,7832.20906,0
29824,2025-04-17 17:04:00,592.17,592.3,592.07,592.3,69.477,2025-04-17 17:04:59.999,41141.11434,384,51.717,30623.84501,0
29825,2025-04-17 17:05:00,592.29,592.4,592.15,592.15,75.615,2025-04-17 17:05:59.999,44783.86195,322,52.33,30992.77358,0
29826,2025-04-17 17:06:00,592.15,592.21,592.0,592.0,32.17,2025-04-17 17:06:59.999,19048.1275,299,18.21,10782.67356,0
29827,2025-04-17 17:07:00,592.01,592.68,592.01,592.68,163.967,2025-04-17 17:07:59.999,97134.67087,513,149.285,88436.66552,0
29828,2025-04-17 17:08:00,592.67,592.8,592.6,592.74,106.18,2025-04-17 17:08:59.999,62930.10256,380,38.011,22527.48761,0
29829,2025-04-17 17:09:00,592.74,592.79,592.6,592.61,81.6,2025-04-17 17:09:59.999,48369.01085,233,69.075,40945.17536,0
29830,2025-04-17 17:10:00,592.61,592.74,592.6,592.73,44.809,2025-04-17 17:10:59.999,26557.28607,204,31.129,18449.78962,0
29831,2025-04-17 17:11:00,592.73,592.74,592.4,592.4,95.417,2025-04-17 17:11:59.999,56539.16124,269,31.697,18781.47241,0
29832,2025-04-17 17:12:00,592.41,592.62,592.41,592.43,36.296,2025-04-17 17:12:59.999,21506.0992,288,26.911,15945.37617,0
29833,2025-04-17 17:13:00,592.44,592.44,592.11,592.12,69.234,2025-04-17 17:13:59.999,41005.9231,197,23.959,14190.9502,0
29834,2025-04-17 17:14:00,592.12,592.4,592.12,592.39,35.519,2025-04-17 17:14:59.999,21036.18236,273,23.364,13837.0625,0
29835,2025-04-17 17:15:00,592.39,592.7,592.39,592.67,305.609,2025-04-17 17:15:59.999,181089.85274,413,278.636,165104.14643,0
29836,2025-04-17 17:16:00,592.67,592.67,592.5,592.51,68.672,2025-04-17 17:16:59.999,40692.86827,282,43.833,25973.74411,0
29837,2025-04-17 17:17:00,592.51,592.54,592.26,592.26,89.632,2025-04-17 17:17:59.999,53098.65121,318,70.671,41865.47923,0
29838,2025-04-17 17:18:00,592.25,592.32,592.25,592.32,122.192,2025-04-17 17:18:59.999,72371.61736,263,112.5,66631.20553,0
29839,2025-04-17 17:19:00,592.31,592.32,592.14,592.14,91.779,2025-04-17 17:19:59.999,54352.57142,225,12.261,7261.46798,0
29840,2025-04-17 17:20:00,592.15,592.15,592.0,592.0,107.558,2025-04-17 17:20:59.999,63676.57223,214,4.854,2874.09075,0
29841,2025-04-17 17:21:00,592.0,592.01,591.68,591.84,62.303,2025-04-17 17:21:59.999,36873.50316,419,20.582,12179.64416,0
29842,2025-04-17 17:22:00,591.84,591.86,591.51,591.63,91.858,2025-04-17 17:22:59.999,54346.58919,441,9.202,5444.56363,0
29843,2025-04-17 17:23:00,591.64,592.0,591.63,591.99,57.469,2025-04-17 17:23:59.999,34009.64568,373,49.85,29501.36715,0
29844,2025-04-17 17:24:00,591.99,592.1,591.99,592.1,19.658,2025-04-17 17:24:59.999,11637.67074,182,12.449,7370.01118,0
29845,2025-04-17 17:25:00,592.09,592.3,592.09,592.29,261.184,2025-04-17 17:25:59.999,154678.15769,457,48.943,28982.82445,0
29846,2025-04-17 17:26:00,592.29,592.3,592.1,592.15,41.161,2025-04-17 17:26:59.999,24374.07783,252,22.0,13027.14802,0
29847,2025-04-17 17:27:00,592.14,592.15,591.92,591.96,230.301,2025-04-17 17:27:59.999,136333.38692,263,56.848,33653.878,0
29848,2025-04-17 17:28:00,591.97,592.1,591.81,592.09,40.199,2025-04-17 17:28:59.999,23793.45472,400,26.026,15404.4247,0
29849,2025-04-17 17:29:00,592.1,592.1,591.7,591.71,24.823,2025-04-17 17:29:59.999,14694.88102,203,8.538,5054.04288,0
29850,2025-04-17 17:30:00,591.71,592.04,591.7,591.96,92.803,2025-04-17 17:30:59.999,54932.72481,574,65.269,38635.08075,0
29851,2025-04-17 17:31:00,591.95,592.07,591.95,591.96,23.81,2025-04-17 17:31:59.999,14095.57156,252,9.531,5642.28976,0
29852,2025-04-17 17:32:00,591.97,592.01,591.72,591.72,78.634,2025-04-17 17:32:59.999,46544.25742,313,37.582,22245.59661,0
29853,2025-04-17 17:33:00,591.73,592.06,591.72,592.06,33.22,2025-04-17 17:33:59.999,19659.94988,364,26.628,15759.18606,0
29854,2025-04-17 17:34:00,592.07,592.27,592.04,592.04,50.611,2025-04-17 17:34:59.999,29968.85524,377,34.335,20331.78119,0
29855,2025-04-17 17:35:00,592.05,592.38,592.02,592.18,83.619,2025-04-17 17:35:59.999,49516.33293,509,63.467,37580.93848,0
29856,2025-04-17 17:36:00,592.18,592.4,592.11,592.19,82.97,2025-04-17 17:36:59.999,49140.99925,491,49.795,29492.93692,0
29857,2025-04-17 17:37:00,592.18,592.27,592.12,592.13,28.83,2025-04-17 17:37:59.999,17073.09463,229,8.001,4738.12308,0
29858,2025-04-17 17:38:00,592.13,592.32,592.13,592.15,52.369,2025-04-17 17:38:59.999,31012.46815,266,12.078,7152.45065,0
29859,2025-04-17 17:39:00,592.15,592.15,591.94,592.05,41.983,2025-04-17 17:39:59.999,24854.51813,252,22.465,13299.73051,0
29860,2025-04-17 17:40:00,592.05,592.1,591.7,591.74,165.404,2025-04-17 17:40:59.999,97912.33326,449,45.234,26767.11483,0
29861,2025-04-17 17:41:00,591.75,591.75,591.54,591.54,49.395,2025-04-17 17:41:59.999,29225.30689,312,11.945,7067.01834,0
29862,2025-04-17 17:42:00,591.54,591.55,591.5,591.5,28.239,2025-04-17 17:42:59.999,16703.95216,166,25.275,14950.65683,0
29863,2025-04-17 17:43:00,591.51,591.85,591.5,591.85,48.583,2025-04-17 17:43:59.999,28747.21499,391,35.351,20918.98604,0
29864,2025-04-17 17:44:00,591.85,592.1,591.85,592.1,30.292,2025-04-17 17:44:59.999,17933.19306,304,29.227,17302.66234,0
29865,2025-04-17 17:45:00,592.1,592.23,592.0,592.0,74.332,2025-04-17 17:45:59.999,44013.96473,296,47.559,28162.39522,0
29866,2025-04-17 17:46:00,591.99,592.2,591.99,592.13,52.772,2025-04-17 17:46:59.999,31248.27118,370,45.72,27072.58743,0
29867,2025-04-17 17:47:00,592.13,592.36,592.12,592.36,38.328,2025-04-17 17:47:59.999,22699.90426,288,33.468,19821.49268,0
29868,2025-04-17 17:48:00,592.35,592.5,592.3,592.3,45.503,2025-04-17 17:48:59.999,26957.08143,512,21.141,12524.23563,0
29869,2025-04-17 17:49:00,592.29,592.36,592.2,592.28,43.896,2025-04-17 17:49:59.999,25999.87393,359,25.522,15116.56842,0
29870,2025-04-17 17:50:00,592.28,592.46,592.27,592.3,70.398,2025-04-17 17:50:59.999,41701.12607,363,45.099,26714.75803,0
29871,2025-04-17 17:51:00,592.3,592.47,592.3,592.32,44.975,2025-04-17 17:51:59.999,26643.05532,321,15.038,8908.17409,0
29872,2025-04-17 17:52:00,592.32,592.32,592.15,592.27,25.163,2025-04-17 17:52:59.999,14902.08412,304,19.845,11752.61742,0
29873,2025-04-17 17:53:00,592.27,592.27,592.17,592.18,20.512,2025-04-17 17:53:59.999,12147.6362,194,11.875,7032.43575,0
29874,2025-04-17 17:54:00,592.18,592.2,592.18,592.19,25.881,2025-04-17 17:54:59.999,15326.48954,131,10.123,5994.77442,0
29875,2025-04-17 17:55:00,592.2,592.47,592.19,592.4,56.678,2025-04-17 17:55:59.999,33574.37872,403,50.925,30166.26923,0
29876,2025-04-17 17:56:00,592.41,592.41,592.12,592.12,37.74,2025-04-17 17:56:59.999,22349.85757,299,14.164,8388.095,0
29877,2025-04-17 17:57:00,592.13,592.34,592.12,592.29,32.445,2025-04-17 17:57:59.999,19214.62813,236,23.257,13773.35963,0
29878,2025-04-17 17:58:00,592.29,592.29,592.0,592.03,39.669,2025-04-17 17:58:59.999,23488.93705,316,7.305,4325.03864,0
29879,2025-04-17 17:59:00,592.03,592.07,592.02,592.06,41.374,2025-04-17 17:59:59.999,24495.04145,194,13.286,7865.81709,0
29880,2025-04-17 18:00:00,592.06,592.3,592.06,592.2,61.787,2025-04-17 18:00:59.999,36591.78196,427,49.868,29533.26692,0
29881,2025-04-17 18:01:00,592.19,592.4,592.19,592.39,54.56,2025-04-17 18:01:59.999,32318.27703,227,50.368,29835.18475,0
29882,2025-04-17 18:02:00,592.4,592.68,592.21,592.67,154.354,2025-04-17 18:02:59.999,91447.627,841,91.529,54226.12348,0
29883,2025-04-17 18:03:00,592.67,592.71,592.67,592.71,40.503,2025-04-17 18:03:59.999,24005.41037,176,28.517,16901.59497,0
29884,2025-04-17 18:04:00,592.71,592.83,592.71,592.83,70.879,2025-04-17 18:04:59.999,42015.46729,426,35.539,21066.38775,0
29885,2025-04-17 18:05:00,592.83,592.9,592.83,592.87,42.666,2025-04-17 18:05:59.999,25295.62094,252,33.316,19752.13831,0
29886,2025-04-17 18:06:00,592.88,592.9,592.88,592.89,82.717,2025-04-17 18:06:59.999,49042.67016,257,60.589,35923.20024,0
29887,2025-04-17 18:07:00,592.9,592.9,592.76,592.76,150.447,2025-04-17 18:07:59.999,89191.89835,422,48.189,28566.77453,0
29888,2025-04-17 18:08:00,592.77,592.84,592.76,592.83,37.464,2025-04-17 18:08:59.999,22208.25922,241,25.791,15288.60701,0
29889,2025-04-17 18:09:00,592.83,592.97,592.83,592.94,60.796,2025-04-17 18:09:59.999,36045.5811,235,47.368,28083.5371,0
29890,2025-04-17 18:10:00,592.94,592.94,592.8,592.81,19.026,2025-04-17 18:10:59.999,11280.98976,199,11.933,7075.49873,0
29891,2025-04-17 18:11:00,592.8,592.8,592.7,592.74,22.25,2025-04-17 18:11:59.999,13188.14016,243,10.997,6518.17163,0
29892,2025-04-17 18:12:00,592.74,592.89,592.6,592.6,45.403,2025-04-17 18:12:59.999,26913.03314,421,16.642,9865.39368,0
29893,2025-04-17 18:13:00,592.6,592.7,592.18,592.33,256.726,2025-04-17 18:13:59.999,152089.7817,536,39.382,23331.35399,0
29894,2025-04-17 18:14:00,592.34,592.5,592.34,592.35,71.183,2025-04-17 18:14:59.999,42171.69692,404,50.487,29910.73915,0
29895,2025-04-17 18:15:00,592.35,592.45,592.2,592.45,54.738,2025-04-17 18:15:59.999,32417.25104,396,48.567,28762.46328,0
29896,2025-04-17 18:16:00,592.44,592.46,592.36,592.45,13.467,2025-04-17 18:16:59.999,7978.34793,198,8.524,5049.91362,0
29897,2025-04-17 18:17:00,592.44,592.56,592.44,592.55,59.563,2025-04-17 18:17:59.999,35292.32105,215,27.423,16249.08431,0
29898,2025-04-17 18:18:00,592.55,592.69,592.55,592.56,48.06,2025-04-17 18:18:59.999,28479.34192,268,40.971,24278.66552,0
29899,2025-04-17 18:19:00,592.57,592.57,592.52,592.55,69.246,2025-04-17 18:19:59.999,41030.8143,178,6.35,3762.66859,0
29900,2025-04-17 18:20:00,592.55,592.7,592.55,592.69,26.385,2025-04-17 18:20:59.999,15636.59374,221,21.101,12505.23702,0
29901,2025-04-17 18:21:00,592.7,592.74,592.64,592.64,41.885,2025-04-17 18:21:59.999,24823.47394,223,23.108,13695.10819,0
29902,2025-04-17 18:22:00,592.65,592.8,592.6,592.6,69.496,2025-04-17 18:22:59.999,41190.32155,309,38.707,22942.19395,0
29903,2025-04-17 18:23:00,592.61,592.68,592.6,592.68,28.177,2025-04-17 18:23:59.999,16698.50532,178,16.806,9959.80629,0
29904,2025-04-17 18:24:00,592.68,592.7,592.67,592.67,12.846,2025-04-17 18:24:59.999,7613.67197,169,4.234,2509.45346,0
29905,2025-04-17 18:25:00,592.68,592.8,592.67,592.8,19.943,2025-04-17 18:25:59.999,11821.66809,191,13.911,8246.09647,0
29906,2025-04-17 18:26:00,592.79,592.82,592.73,592.82,60.011,2025-04-17 18:26:59.999,35571.69495,283,46.107,27329.90164,0
29907,2025-04-17 18:27:00,592.81,592.85,592.81,592.85,11.067,2025-04-17 18:27:59.999,6560.73567,184,5.572,3303.2178,0
29908,2025-04-17 18:28:00,592.85,592.87,592.85,592.87,19.5,2025-04-17 18:28:59.999,11560.79335,111,2.731,1619.12401,0
29909,2025-04-17 18:29:00,592.87,592.87,592.8,592.81,16.971,2025-04-17 18:29:59.999,10060.71486,173,7.794,4620.39265,0
29910,2025-04-17 18:30:00,592.8,592.81,592.75,592.76,50.61,2025-04-17 18:30:59.999,29999.63675,261,17.705,10494.8248,0
29911,2025-04-17 18:31:00,592.75,592.8,592.75,592.79,17.716,2025-04-17 18:31:59.999,10501.6098,170,12.45,7380.04882,0
29912,2025-04-17 18:32:00,592.8,592.82,592.79,592.82,34.238,2025-04-17 18:32:59.999,20296.58486,99,27.444,16269.12152,0
29913,2025-04-17 18:33:00,592.82,592.82,592.81,592.81,12.593,2025-04-17 18:33:59.999,7465.31193,80,5.56,3296.0792,0
29914,2025-04-17 18:34:00,592.81,592.84,592.63,592.74,418.931,2025-04-17 18:34:59.999,248319.84895,602,327.88,194344.31344,0
29915,2025-04-17 18:35:00,592.74,592.8,592.73,592.79,54.749,2025-04-17 18:35:59.999,32453.68108,270,10.781,6390.57079,0
29916,2025-04-17 18:36:00,592.79,592.8,592.79,592.8,19.575,2025-04-17 18:36:59.999,11603.91545,86,5.12,3035.136,0
29917,2025-04-17 18:37:00,592.8,592.82,592.79,592.82,24.198,2025-04-17 18:37:59.999,14344.64173,131,12.929,7664.33872,0
29918,2025-04-17 18:38:00,592.81,592.82,592.81,592.82,5.614,2025-04-17 18:38:59.999,3328.05817,61,2.283,1353.40806,0
29919,2025-04-17 18:39:00,592.82,592.82,592.81,592.82,14.459,2025-04-17 18:39:59.999,8571.53107,83,9.128,5411.26096,0
29920,2025-04-17 18:40:00,592.81,592.82,592.7,592.7,97.303,2025-04-17 18:40:59.999,57682.17785,218,55.983,33187.81274,0
29921,2025-04-17 18:41:00,592.7,592.82,592.63,592.81,80.686,2025-04-17 18:41:59.999,47827.90883,350,70.199,41611.64288,0
29922,2025-04-17 18:42:00,592.82,592.82,592.79,592.8,45.227,2025-04-17 18:42:59.999,26811.06216,109,11.891,7049.18572,0
29923,2025-04-17 18:43:00,592.8,592.8,592.79,592.79,40.86,2025-04-17 18:43:59.999,24221.74584,118,34.644,20536.9632,0
29924,2025-04-17 18:44:00,592.8,592.81,592.72,592.8,40.696,2025-04-17 18:44:59.999,24123.24792,230,25.091,14873.087,0
29925,2025-04-17 18:45:00,592.8,592.83,592.74,592.75,50.679,2025-04-17 18:45:59.999,30041.25646,250,28.171,16699.67448,0
29926,2025-04-17 18:46:00,592.75,592.8,592.27,592.8,191.12,2025-04-17 18:46:59.999,113250.65698,1096,115.165,68244.32818,0
29927,2025-04-17 18:47:00,592.79,592.83,592.4,592.4,52.481,2025-04-17 18:47:59.999,31109.44141,420,26.185,15522.3156,0
29928,2025-04-17 18:48:00,592.4,592.4,592.0,592.01,85.699,2025-04-17 18:48:59.999,50746.13782,633,11.572,6851.85006,0
29929,2025-04-17 18:49:00,592.01,592.2,591.8,592.2,80.58,2025-04-17 18:49:59.999,47702.65476,730,56.994,33741.56437,0
29930,2025-04-17 18:50:00,592.2,592.2,591.9,591.91,23.508,2025-04-17 18:50:59.999,13917.61051,329,3.73,2208.29828,0
29931,2025-04-17 18:51:00,591.9,591.91,591.64,591.65,29.996,2025-04-17 18:51:59.999,17751.14308,392,10.878,6436.75643,0
29932,2025-04-17 18:52:00,591.65,592.09,591.64,592.09,52.202,2025-04-17 18:52:59.999,30898.58274,415,45.706,27053.98327,0
29933,2025-04-17 18:53:00,592.09,592.09,592.07,592.08,27.316,2025-04-17 18:53:59.999,16173.2308,149,12.416,7351.31066,0
29934,2025-04-17 18:54:00,592.08,592.2,591.97,591.97,92.411,2025-04-17 18:54:59.999,54716.44245,390,76.526,45311.20681,0
29935,2025-04-17 18:55:00,591.98,592.0,591.85,591.99,37.014,2025-04-17 18:55:59.999,21908.98282,258,28.582,16918.23697,0
29936,2025-04-17 18:56:00,592.0,592.0,591.81,591.82,51.258,2025-04-17 18:56:59.999,30339.87564,257,11.502,6808.12271,0
29937,2025-04-17 18:57:00,591.81,591.82,591.4,591.45,387.418,2025-04-17 18:57:59.999,229136.02552,394,241.603,142886.44688,0
29938,2025-04-17 18:58:00,591.45,591.45,591.39,591.39,41.183,2025-04-17 18:58:59.999,24356.37298,147,32.276,19088.60667,0
29939,2025-04-17 18:59:00,591.39,591.39,591.19,591.19,41.233,2025-04-17 18:59:59.999,24378.87837,348,15.967,9440.56679,0
29940,2025-04-17 19:00:00,591.19,591.72,591.15,591.71,118.281,2025-04-17 19:00:59.999,69958.94644,701,94.946,56159.63319,0
29941,2025-04-17 19:01:00,591.72,591.98,591.72,591.88,91.152,2025-04-17 19:01:59.999,53953.8616,334,39.739,23521.94597,0
29942,2025-04-17 19:02:00,591.88,591.88,591.66,591.83,32.505,2025-04-17 19:02:59.999,19235.96452,334,14.326,8477.98642,0
29943,2025-04-17 19:03:00,591.84,592.05,591.83,592.05,26.851,2025-04-17 19:03:59.999,15892.98717,275,19.368,11463.70747,0
29944,2025-04-17 19:04:00,592.06,592.1,591.84,591.84,44.114,2025-04-17 19:04:59.999,26117.00789,291,18.888,11182.18618,0
29945,2025-04-17 19:05:00,591.85,591.93,591.84,591.93,55.539,2025-04-17 19:05:59.999,32872.33071,251,44.421,26291.4329,0
29946,2025-04-17 19:06:00,591.92,592.09,591.92,592.08,33.71,2025-04-17 19:06:59.999,19955.30749,207,28.175,16678.84139,0
29947,2025-04-17 19:07:00,592.09,592.16,591.92,591.98,56.267,2025-04-17 19:07:59.999,33313.30062,434,16.675,9873.42633,0
29948,2025-04-17 19:08:00,591.99,592.03,591.9,592.03,34.854,2025-04-17 19:08:59.999,20632.43082,239,30.155,17850.82677,0
29949,2025-04-17 19:09:00,592.03,592.03,591.86,591.94,20.687,2025-04-17 19:09:59.999,12245.38289,319,10.884,6442.71252,0
29950,2025-04-17 19:10:00,591.94,592.07,591.7,591.7,83.493,2025-04-17 19:10:59.999,49421.01238,301,57.116,33809.45732,0
29951,2025-04-17 19:11:00,591.71,591.71,591.31,591.31,73.322,2025-04-17 19:11:59.999,43369.12364,226,12.267,7255.78709,0
29952,2025-04-17 19:12:00,591.31,591.31,590.95,591.16,101.904,2025-04-17 19:12:59.999,60235.36962,407,30.699,18144.74395,0
29953,2025-04-17 19:13:00,591.16,591.16,591.0,591.11,43.568,2025-04-17 19:13:59.999,25752.42016,250,20.563,12154.03852,0
29954,2025-04-17 19:14:00,591.1,591.14,590.74,590.74,100.039,2025-04-17 19:14:59.999,59120.28573,366,16.996,10044.05289,0
29955,2025-04-17 19:15:00,590.75,590.88,590.74,590.75,132.412,2025-04-17 19:15:59.999,78228.68163,351,80.586,47610.75149,0
29956,2025-04-17 19:16:00,590.75,590.75,590.0,590.01,150.642,2025-04-17 19:16:59.999,88920.48862,628,23.845,14079.1579,0
29957,2025-04-17 19:17:00,590.02,590.26,589.78,589.96,411.245,2025-04-17 19:17:59.999,242632.29095,1583,239.084,141061.58203,0
29958,2025-04-17 19:18:00,589.97,590.32,589.8,590.2,102.289,2025-04-17 19:18:59.999,60361.56254,799,68.027,40143.95787,0
29959,2025-04-17 19:19:00,590.21,590.21,589.94,590.0,113.933,2025-04-17 19:19:59.999,67227.21205,542,26.851,15842.8595,0
29960,2025-04-17 19:20:00,590.01,590.01,589.47,589.65,164.846,2025-04-17 19:20:59.999,97203.66524,866,102.548,60464.58589,0
29961,2025-04-17 19:21:00,589.65,589.65,589.22,589.31,195.976,2025-04-17 19:21:59.999,115495.09455,924,86.706,51096.40043,0
29962,2025-04-17 19:22:00,589.3,589.38,589.1,589.2,105.308,2025-04-17 19:22:59.999,62046.89982,937,44.592,26273.05526,0
29963,2025-04-17 19:23:00,589.2,589.59,589.2,589.58,34.58,2025-04-17 19:23:59.999,20379.88497,472,30.83,18169.95298,0
29964,2025-04-17 19:24:00,589.59,589.93,589.58,589.84,34.406,2025-04-17 19:24:59.999,20291.35255,363,26.56,15663.26019,0
29965,2025-04-17 19:25:00,589.84,589.84,589.51,589.63,26.344,2025-04-17 19:25:59.999,15533.82983,275,13.288,7835.25779,0
29966,2025-04-17 19:26:00,589.62,589.7,589.4,589.53,228.733,2025-04-17 19:26:59.999,134859.65222,439,31.264,18429.77065,0
29967,2025-04-17 19:27:00,589.54,589.61,589.4,589.41,29.154,2025-04-17 19:27:59.999,17187.91948,283,19.795,11670.18625,0
29968,2025-04-17 19:28:00,589.4,589.55,589.0,589.19,156.222,2025-04-17 19:28:59.999,92052.92812,720,98.831,58227.52024,0
29969,2025-04-17 19:29:00,589.19,589.19,588.93,588.94,74.215,2025-04-17 19:29:59.999,43717.28239,421,44.054,25950.74427,0
29970,2025-04-17 19:30:00,588.94,589.57,588.94,589.48,81.606,2025-04-17 19:30:59.999,48087.07498,782,64.199,37827.49676,0
29971,2025-04-17 19:31:00,589.48,589.48,589.31,589.37,36.306,2025-04-17 19:31:59.999,21397.6054,335,17.686,10423.76237,0
29972,2025-04-17 19:32:00,589.38,589.72,589.33,589.33,123.79,2025-04-17 19:32:59.999,72977.46392,499,54.358,32043.9475,0
29973,2025-04-17 19:33:00,589.34,589.34,588.95,588.95,101.767,2025-04-17 19:33:59.999,59943.80735,631,65.996,38872.96069,0
29974,2025-04-17 19:34:00,588.95,589.04,588.73,588.76,249.282,2025-04-17 19:34:59.999,146796.55374,851,98.036,57727.50342,0
29975,2025-04-17 19:35:00,588.75,589.06,588.69,588.79,224.72,2025-04-17 19:35:59.999,132315.01395,778,134.93,79444.63334,0
29976,2025-04-17 19:36:00,588.8,589.18,588.8,589.18,89.323,2025-04-17 19:36:59.999,52606.2092,635,55.295,32563.39433,0
29977,2025-04-17 19:37:00,589.18,589.29,589.04,589.15,56.775,2025-04-17 19:37:59.999,33448.78065,384,22.495,13253.27942,0
29978,2025-04-17 19:38:00,589.15,589.57,589.07,589.57,56.934,2025-04-17 19:38:59.999,33553.34045,398,45.71,26938.67642,0
29979,2025-04-17 19:39:00,589.57,589.87,589.56,589.71,98.877,2025-04-17 19:39:59.999,58315.58758,372,23.624,13931.47955,0
29980,2025-04-17 19:40:00,589.7,589.7,589.47,589.7,76.893,2025-04-17 19:40:59.999,45335.29883,364,35.994,21222.23349,0
29981,2025-04-17 19:41:00,589.7,589.89,589.7,589.89,48.521,2025-04-17 19:41:59.999,28619.26242,269,40.251,23741.55594,0
29982,2025-04-17 19:42:00,589.89,589.96,589.89,589.96,17.601,2025-04-17 19:42:59.999,10383.53169,140,15.769,9302.75332,0
29983,2025-04-17 19:43:00,589.96,590.1,589.95,590.1,86.715,2025-04-17 19:43:59.999,51164.99701,209,58.17,34321.00102,0
29984,2025-04-17 19:44:00,590.1,590.16,590.01,590.01,62.74,2025-04-17 19:44:59.999,37024.06661,267,11.872,7005.28434,0
29985,2025-04-17 19:45:00,590.02,590.02,589.72,589.72,55.839,2025-04-17 19:45:59.999,32940.93247,324,16.819,9921.13643,0
29986,2025-04-17 19:46:00,589.73,589.78,589.5,589.69,51.651,2025-04-17 19:46:59.999,30454.15927,434,29.596,17449.95094,0
29987,2025-04-17 19:47:00,589.69,589.84,589.57,589.64,60.651,2025-04-17 19:47:59.999,35767.71503,434,35.956,21203.53478,0
29988,2025-04-17 19:48:00,589.64,589.87,589.64,589.65,30.531,2025-04-17 19:48:59.999,18004.96706,349,20.914,12333.36931,0
29989,2025-04-17 19:49:00,589.65,589.85,589.64,589.85,37.412,2025-04-17 19:49:59.999,22062.92714,415,29.661,17491.83828,0
29990,2025-04-17 19:50:00,589.85,589.85,589.42,589.43,98.665,2025-04-17 19:50:59.999,58177.74221,568,20.379,12015.37819,0
29991,2025-04-17 19:51:00,589.43,589.75,589.42,589.75,54.111,2025-04-17 19:51:59.999,31901.45893,411,48.866,28809.13611,0
29992,2025-04-17 19:52:00,589.75,590.34,589.74,590.33,223.888,2025-04-17 19:52:59.999,132125.34166,484,136.8,80717.74022,0
29993,2025-04-17 19:53:00,590.33,590.43,590.33,590.37,113.407,2025-04-17 19:53:59.999,66953.18893,269,63.504,37489.82152,0
29994,2025-04-17 19:54:00,590.37,590.52,590.36,590.52,69.466,2025-04-17 19:54:59.999,41016.54383,373,50.824,30008.47912,0
29995,2025-04-17 19:55:00,590.52,590.84,590.48,590.76,161.813,2025-04-17 19:55:59.999,95578.80807,365,149.668,88404.52234,0
29996,2025-04-17 19:56:00,590.77,590.89,590.7,590.71,96.341,2025-04-17 19:56:59.999,56915.87076,282,62.238,36767.92488,0
29997,2025-04-17 19:57:00,590.71,590.71,590.68,590.68,40.009,2025-04-17 19:57:59.999,23633.22516,143,25.649,15150.83079,0
29998,2025-04-17 19:58:00,590.69,590.91,590.68,590.91,107.557,2025-04-17 19:58:59.999,63536.67777,276,91.41,53997.99628,0
29999,2025-04-17 19:59:00,590.92,591.07,590.79,590.8,60.186,2025-04-17 19:59:59.999,35568.82572,525,21.531,12724.82505,0
30000,2025-04-17 20:00:00,590.79,590.97,590.79,590.85,368.331,2025-04-17 20:00:59.999,217638.71521,880,40.177,23739.54248,0
30001,2025-04-17 20:01:00,590.85,591.23,590.8,591.22,89.482,2025-04-17 20:01:59.999,52892.42136,504,79.255,46848.21268,0
30002,2025-04-17 20:02:00,591.23,591.54,591.22,591.54,27.529,2025-04-17 20:02:59.999,16280.55807,304,24.147,14280.55469,0
30003,2025-04-17 20:03:00,591.54,591.89,591.53,591.89,55.344,2025-04-17 20:03:59.999,32745.47753,523,44.752,26479.14273,0
30004,2025-04-17 20:04:00,591.9,592.16,591.9,592.16,63.732,2025-04-17 20:04:59.999,37734.19029,341,58.218,34469.10844,0
30005,2025-04-17 20:05:00,592.16,592.17,591.8,591.81,67.382,2025-04-17 20:05:59.999,39896.61513,397,20.644,12223.68936,0
30006,2025-04-17 20:06:00,591.8,591.94,591.8,591.94,165.382,2025-04-17 20:06:59.999,97889.91867,274,34.652,20508.71312,0
30007,2025-04-17 20:07:00,591.94,592.04,591.93,591.94,42.921,2025-04-17 20:07:59.999,25408.15929,167,22.75,13467.17868,0
30008,2025-04-17 20:08:00,591.94,592.11,591.94,591.95,125.506,2025-04-17 20:08:59.999,74304.39543,432,46.785,27697.34276,0
30009,2025-04-17 20:09:00,591.94,591.95,591.8,591.81,28.469,2025-04-17 20:09:59.999,16850.44331,195,12.569,7439.64611,0
30010,2025-04-17 20:10:00,591.81,592.1,591.8,592.1,105.952,2025-04-17 20:10:59.999,62714.80768,437,98.519,58314.63396,0
30011,2025-04-17 20:11:00,592.1,592.3,592.1,592.3,70.888,2025-04-17 20:11:59.999,41980.57844,300,67.576,40019.03776,0
30012,2025-04-17 20:12:00,592.3,592.32,592.14,592.28,119.134,2025-04-17 20:12:59.999,70557.57843,447,43.518,25772.72314,0
30013,2025-04-17 20:13:00,592.27,592.37,592.27,592.32,20.114,2025-04-17 20:13:59.999,11913.67057,168,15.075,8928.93915,0
30014,2025-04-17 20:14:00,592.31,592.39,592.25,592.39,88.676,2025-04-17 20:14:59.999,52526.55061,251,75.355,44636.67174,0
30015,2025-04-17 20:15:00,592.4,592.4,592.39,592.39,14.235,2025-04-17 20:15:59.999,8432.76694,82,9.529,5644.9796,0
30016,2025-04-17 20:16:00,592.4,592.4,592.12,592.12,20.78,2025-04-17 20:16:59.999,12308.79093,395,6.094,3609.98585,0
30017,2025-04-17 20:17:00,592.11,592.32,592.08,592.08,65.814,2025-04-17 20:17:59.999,38972.9778,298,38.761,22954.13694,0
30018,2025-04-17 20:18:00,592.09,592.09,591.91,591.91,85.716,2025-04-17 20:18:59.999,50745.32298,284,28.789,17043.68106,0
30019,2025-04-17 20:19:00,591.9,592.09,591.9,592.09,51.122,2025-04-17 20:19:59.999,30264.28385,285,49.373,29229.04119,0
30020,2025-04-17 20:20:00,592.09,592.49,592.09,592.49,371.391,2025-04-17 20:20:59.999,219994.96157,816,312.716,185234.1514,0
30021,2025-04-17 20:21:00,592.49,592.63,592.4,592.4,543.775,2025-04-17 20:21:59.999,322207.86231,448,252.791,149782.96217,0
30022,2025-04-17 20:22:00,592.41,592.41,592.26,592.26,83.279,2025-04-17 20:22:59.999,49329.09902,221,7.031,4164.50451,0
30023,2025-04-17 20:23:00,592.26,592.45,592.26,592.45,20.025,2025-04-17 20:23:59.999,11861.01659,145,16.441,9738.05545,0
30024,2025-04-17 20:24:00,592.44,592.62,592.4,592.4,36.478,2025-04-17 20:24:59.999,21613.78827,246,21.452,12709.85539,0
30025,2025-04-17 20:25:00,592.4,592.54,592.4,592.43,49.485,2025-04-17 20:25:59.999,29318.4566,172,21.078,12487.23337,0
30026,2025-04-17 20:26:00,592.44,592.53,592.43,592.46,43.357,2025-04-17 20:26:59.999,25687.94099,141,14.351,8502.75209,0
30027,2025-04-17 20:27:00,592.46,592.5,592.45,592.49,19.14,2025-04-17 20:27:59.999,11339.78878,82,17.311,10256.19053,0
30028,2025-04-17 20:28:00,592.49,592.49,592.36,592.38,15.551,2025-04-17 20:28:59.999,9212.17198,144,10.694,6334.87755,0
30029,2025-04-17 20:29:00,592.38,592.47,592.37,592.46,20.735,2025-04-17 20:29:59.999,12283.57618,105,12.726,7539.06948,0
30030,2025-04-17 20:30:00,592.47,592.59,592.44,592.54,47.275,2025-04-17 20:30:59.999,28011.55925,426,33.969,20127.35314,0
30031,2025-04-17 20:31:00,592.54,592.67,592.54,592.67,31.426,2025-04-17 20:31:59.999,18621.6952,153,28.144,16676.94138,0
30032,2025-04-17 20:32:00,592.67,592.67,592.37,592.37,125.873,2025-04-17 20:32:59.999,74582.70835,316,8.506,5040.59085,0
30033,2025-04-17 20:33:00,592.36,592.36,592.06,592.11,185.137,2025-04-17 20:33:59.999,109647.36981,591,54.593,32331.32149,0
30034,2025-04-17 20:34:00,592.11,592.11,591.86,591.86,46.02,2025-04-17 20:34:59.999,27244.7031,202,4.294,2542.21948,0
30035,2025-04-17 20:35:00,591.87,591.9,591.66,591.9,45.823,2025-04-17 20:35:59.999,27116.62198,328,36.006,21307.47108,0
30036,2025-04-17 20:36:00,591.89,592.03,591.89,591.9,23.839,2025-04-17 20:36:59.999,14111.92466,222,11.379,6735.94353,0
30037,2025-04-17 20:37:00,591.91,591.91,591.53,591.73,169.181,2025-04-17 20:37:59.999,100106.97284,389,14.055,8315.73083,0
30038,2025-04-17 20:38:00,591.72,591.79,591.72,591.79,22.749,2025-04-17 20:38:59.999,13461.78886,144,15.705,9293.6317,0
30039,2025-04-17 20:39:00,591.79,591.79,591.0,591.22,1105.354,2025-04-17 20:39:59.999,653530.32789,1711,434.277,256701.09086,0
30040,2025-04-17 20:40:00,591.22,591.25,590.81,590.82,44.514,2025-04-17 20:40:59.999,26308.82039,487,12.371,7313.54495,0
30041,2025-04-17 20:41:00,590.82,591.01,590.81,590.88,40.859,2025-04-17 20:41:59.999,24144.19346,297,19.247,11373.50473,0
30042,2025-04-17 20:42:00,590.88,590.88,590.64,590.65,39.771,2025-04-17 20:42:59.999,23494.42452,255,12.866,7599.53145,0
30043,2025-04-17 20:43:00,590.65,590.89,590.65,590.89,86.208,2025-04-17 20:43:59.999,50927.30365,356,84.701,50036.88333,0
30044,2025-04-17 20:44:00,590.89,591.16,590.88,591.16,64.969,2025-04-17 20:44:59.999,38399.07921,323,58.179,34386.20062,0
30045,2025-04-17 20:45:00,591.16,591.27,591.0,591.05,302.864,2025-04-17 20:45:59.999,179032.97453,625,61.542,36378.75706,0
30046,2025-04-17 20:46:00,591.05,591.38,591.05,591.38,74.231,2025-04-17 20:46:59.999,43886.85954,647,68.938,40757.54476,0
30047,2025-04-17 20:47:00,591.38,591.5,591.38,591.41,65.811,2025-04-17 20:47:59.999,38925.44662,324,45.286,26785.56,0
30048,2025-04-17 20:48:00,591.41,591.53,591.37,591.37,139.94,2025-04-17 20:48:59.999,82769.48718,355,61.042,36104.056,0
30049,2025-04-17 20:49:00,591.37,591.41,591.09,591.09,73.89,2025-04-17 20:49:59.999,43688.67396,491,5.925,3503.68482,0
30050,2025-04-17 20:50:00,591.09,591.09,590.79,590.79,106.631,2025-04-17 20:50:59.999,63017.68519,499,3.88,2293.01573,0
30051,2025-04-17 20:51:00,590.78,590.99,590.73,590.74,53.741,2025-04-17 20:51:59.999,31753.33791,408,36.706,21688.56951,0
30052,2025-04-17 20:52:00,590.75,590.84,590.7,590.82,44.722,2025-04-17 20:52:59.999,26420.90796,266,31.616,18678.54455,0
30053,2025-04-17 20:53:00,590.83,591.18,590.83,590.9,45.512,2025-04-17 20:53:59.999,26896.68437,381,41.227,24364.21623,0
30054,2025-04-17 20:54:00,590.9,591.0,590.89,591.0,16.25,2025-04-17 20:54:59.999,9602.35833,117,14.37,8491.47103,0
30055,2025-04-17 20:55:00,591.0,591.06,590.95,591.05,44.066,2025-04-17 20:55:59.999,26044.01762,271,18.561,10970.0162,0
30056,2025-04-17 20:56:00,591.05,591.06,590.7,590.7,69.339,2025-04-17 20:56:59.999,40968.96176,551,15.475,9143.44456,0
30057,2025-04-17 20:57:00,590.7,590.93,590.68,590.92,63.865,2025-04-17 20:57:59.999,37727.57365,283,49.921,29490.89759,0
30058,2025-04-17 20:58:00,590.92,590.93,590.82,590.83,19.108,2025-04-17 20:58:59.999,11290.66545,179,7.311,4319.97234,0
30059,2025-04-17 20:59:00,590.84,591.03,590.79,591.03,59.741,2025-04-17 20:59:59.999,35298.09876,228,17.877,10564.08076,0
30060,2025-04-17 21:00:00,591.03,591.15,591.03,591.07,48.042,2025-04-17 21:00:59.999,28397.85087,298,37.888,22395.50839,0
30061,2025-04-17 21:01:00,591.07,591.19,591.03,591.04,23.079,2025-04-17 21:01:59.999,13641.88288,245,16.343,9659.99902,0
30062,2025-04-17 21:02:00,591.03,591.15,591.0,591.14,86.752,2025-04-17 21:02:59.999,51279.30228,242,18.206,10761.41227,0
30063,2025-04-17 21:03:00,591.15,591.36,591.14,591.36,29.29,2025-04-17 21:03:59.999,17318.22101,196,20.935,12378.00795,0
30064,2025-04-17 21:04:00,591.36,591.52,591.35,591.36,53.416,2025-04-17 21:04:59.999,31592.09942,228,30.149,17830.94654,0
30065,2025-04-17 21:05:00,591.35,591.45,591.35,591.41,32.583,2025-04-17 21:05:59.999,19269.22218,156,19.069,11277.16908,0
30066,2025-04-17 21:06:00,591.41,591.51,591.4,591.5,28.614,2025-04-17 21:06:59.999,16924.43047,136,12.023,7111.09965,0
30067,2025-04-17 21:07:00,591.51,591.51,591.5,591.51,8.54,2025-04-17 21:07:59.999,5051.45961,60,4.961,2934.48111,0
30068,2025-04-17 21:08:00,591.51,591.69,591.5,591.69,90.735,2025-04-17 21:08:59.999,53672.47734,146,85.547,50603.53496,0
30069,2025-04-17 21:09:00,591.69,591.78,591.69,591.78,15.869,2025-04-17 21:09:59.999,9389.82754,97,10.827,6406.46693,0
30070,2025-04-17 21:10:00,591.78,591.8,591.78,591.8,16.965,2025-04-17 21:10:59.999,10039.72357,69,11.862,7019.8192,0
30071,2025-04-17 21:11:00,591.8,591.8,591.56,591.65,54.475,2025-04-17 21:11:59.999,32227.79347,199,27.931,16523.3511,0
30072,2025-04-17 21:12:00,591.66,591.66,591.54,591.55,22.453,2025-04-17 21:12:59.999,13283.52903,98,9.538,5642.54226,0
30073,2025-04-17 21:13:00,591.54,591.63,591.54,591.58,13.076,2025-04-17 21:13:59.999,7735.36414,112,7.495,4433.874,0
30074,2025-04-17 21:14:00,591.58,591.8,591.57,591.79,27.047,2025-04-17 21:14:59.999,16002.34268,165,22.853,13521.04718,0
30075,2025-04-17 21:15:00,591.79,591.8,591.78,591.78,7.563,2025-04-17 21:15:59.999,4475.71251,51,1.985,1174.71106,0
30076,2025-04-17 21:16:00,591.78,592.21,591.78,592.09,103.989,2025-04-17 21:16:59.999,61566.88181,345,65.551,38808.21925,0
30077,2025-04-17 21:17:00,592.08,592.08,591.0,591.25,1257.393,2025-04-17 21:17:59.999,743676.98274,719,240.389,142200.61206,0
30078,2025-04-17 21:18:00,591.26,591.47,591.21,591.36,107.79,2025-04-17 21:18:59.999,63739.2905,257,82.641,48867.21105,0
30079,2025-04-17 21:19:00,591.36,591.36,591.2,591.2,6.939,2025-04-17 21:19:59.999,4102.9461,49,2.552,1508.94137,0
30080,2025-04-17 21:20:00,591.21,591.21,591.1,591.11,30.095,2025-04-17 21:20:59.999,17790.6621,62,16.882,9979.56917,0
30081,2025-04-17 21:21:00,591.1,591.37,591.1,591.37,186.757,2025-04-17 21:21:59.999,110410.4569,207,170.471,100782.93948,0
30082,2025-04-17 21:22:00,591.36,591.46,591.22,591.46,129.75,2025-04-17 21:22:59.999,76727.17522,195,123.393,72967.80902,0
30083,2025-04-17 21:23:00,591.45,591.5,591.45,591.5,15.213,2025-04-17 21:23:59.999,8997.89366,89,13.245,7833.91686,0
30084,2025-04-17 21:24:00,591.5,591.58,591.49,591.55,29.881,2025-04-17 21:24:59.999,17676.35827,161,9.295,5498.47427,0
30085,2025-04-17 21:25:00,591.56,591.69,591.55,591.61,33.469,2025-04-17 21:25:59.999,19799.93045,239,29.881,17677.36678,0
30086,2025-04-17 21:26:00,591.61,591.75,591.61,591.62,26.123,2025-04-17 21:26:59.999,15456.71225,161,15.448,9140.48014,0
30087,2025-04-17 21:27:00,591.63,591.63,591.62,591.63,11.283,2025-04-17 21:27:59.999,6675.28363,42,3.517,2080.76271,0
30088,2025-04-17 21:28:00,591.63,591.63,591.5,591.5,24.557,2025-04-17 21:28:59.999,14527.44945,111,11.267,6665.60338,0
30089,2025-04-17 21:29:00,591.51,591.51,591.5,591.51,17.456,2025-04-17 21:29:59.999,10325.24521,57,2.121,1254.59271,0
30090,2025-04-17 21:30:00,591.51,591.6,591.5,591.59,47.633,2025-04-17 21:30:59.999,28175.95759,306,38.082,22526.45109,0
30091,2025-04-17 21:31:00,591.6,591.79,591.6,591.79,49.725,2025-04-17 21:31:59.999,29422.04066,239,43.997,26032.4987,0
30092,2025-04-17 21:32:00,591.79,591.9,591.78,591.9,44.343,2025-04-17 21:32:59.999,26244.61895,145,39.14,23165.19468,0
30093,2025-04-17 21:33:00,591.9,591.9,591.7,591.71,127.458,2025-04-17 21:33:59.999,75431.83271,153,22.449,13283.58857,0
30094,2025-04-17 21:34:00,591.71,591.71,591.7,591.71,14.05,2025-04-17 21:34:59.999,8313.46661,48,8.161,4828.94531,0
30095,2025-04-17 21:35:00,591.71,591.71,591.7,591.71,10.299,2025-04-17 21:35:59.999,6093.95381,54,3.551,2101.16221,0
30096,2025-04-17 21:36:00,591.71,591.71,591.7,591.71,11.137,2025-04-17 21:36:59.999,6589.86186,57,9.896,5855.56216,0
30097,2025-04-17 21:37:00,591.71,591.74,591.7,591.73,30.958,2025-04-17 21:37:59.999,18318.32319,77,22.982,13598.75593,0
30098,2025-04-17 21:38:00,591.73,591.74,591.73,591.74,26.064,2025-04-17 21:38:59.999,15422.90306,53,5.234,3097.16716,0
30099,2025-04-17 21:39:00,591.74,591.74,591.73,591.74,52.38,2025-04-17 21:39:59.999,30995.11614,96,29.874,17677.64076,0
30100,2025-04-17 21:40:00,591.74,591.8,591.74,591.74,46.548,2025-04-17 21:40:59.999,27545.97934,177,21.842,12925.56497,0
30101,2025-04-17 21:41:00,591.75,591.75,591.72,591.73,66.03,2025-04-17 21:41:59.999,39072.45646,146,21.055,12459.01694,0
30102,2025-04-17 21:42:00,591.73,591.97,591.72,591.97,344.503,2025-04-17 21:42:59.999,203864.74715,436,337.238,199565.09434,0
30103,2025-04-17 21:43:00,591.97,592.05,591.7,591.73,416.266,2025-04-17 21:43:59.999,246383.19672,445,84.981,50305.84672,0
30104,2025-04-17 21:44:00,591.72,591.72,591.6,591.6,20.517,2025-04-17 21:44:59.999,12138.75354,91,13.538,8009.42904,0
30105,2025-04-17 21:45:00,591.61,591.61,591.6,591.6,7.101,2025-04-17 21:45:59.999,4200.99726,70,4.566,2701.29126,0
30106,2025-04-17 21:46:00,591.61,591.7,591.6,591.7,12.858,2025-04-17 21:46:59.999,7607.69903,136,7.455,4410.93649,0
30107,2025-04-17 21:47:00,591.7,591.73,591.7,591.72,28.704,2025-04-17 21:47:59.999,16984.5224,95,20.935,12387.55803,0
30108,2025-04-17 21:48:00,591.73,591.73,591.63,591.63,22.933,2025-04-17 21:48:59.999,13569.90815,128,14.86,8793.09825,0
30109,2025-04-17 21:49:00,591.64,591.67,591.63,591.66,14.906,2025-04-17 21:49:59.999,8819.2177,104,11.176,6612.36706,0
30110,2025-04-17 21:50:00,591.67,591.69,591.66,591.67,11.793,2025-04-17 21:50:59.999,6977.65703,116,7.298,4318.05839,0
30111,2025-04-17 21:51:00,591.67,591.67,591.59,591.66,28.922,2025-04-17 21:51:59.999,17110.92476,185,11.518,6814.11705,0
30112,2025-04-17 21:52:00,591.67,591.68,591.66,591.68,10.406,2025-04-17 21:52:59.999,6156.98812,95,8.952,5296.70392,0
30113,2025-04-17 21:53:00,591.67,591.68,591.45,591.55,34.902,2025-04-17 21:53:59.999,20646.46455,265,4.284,2534.2887,0
30114,2025-04-17 21:54:00,591.55,591.55,591.54,591.54,11.09,2025-04-17 21:54:59.999,6560.20977,45,3.117,1843.86135,0
30115,2025-04-17 21:55:00,591.55,591.55,591.49,591.5,20.341,2025-04-17 21:55:59.999,12032.55698,129,11.547,6830.60271,0
30116,2025-04-17 21:56:00,591.5,591.55,591.48,591.55,26.473,2025-04-17 21:56:59.999,15659.00294,120,25.485,15074.60274,0
30117,2025-04-17 21:57:00,591.55,591.6,591.55,591.6,7.395,2025-04-17 21:57:59.999,4374.84952,79,6.315,3735.93232,0
30118,2025-04-17 21:58:00,591.6,591.62,591.52,591.61,22.993,2025-04-17 21:58:59.999,13601.53704,157,16.811,9944.48364,0
30119,2025-04-17 21:59:00,591.62,591.65,591.5,591.51,70.428,2025-04-17 21:59:59.999,41663.13671,198,11.917,7050.39016,0
30120,2025-04-17 22:00:00,591.5,591.6,591.43,591.6,71.554,2025-04-17 22:00:59.999,42323.70489,372,60.463,35763.47561,0
30121,2025-04-17 22:01:00,591.6,591.6,591.26,591.5,142.467,2025-04-17 22:01:59.999,84254.41211,384,31.135,18411.70651,0
30122,2025-04-17 22:02:00,591.5,591.59,591.23,591.23,138.872,2025-04-17 22:02:59.999,82132.13292,406,64.581,38198.82983,0
30123,2025-04-17 22:03:00,591.22,591.4,591.22,591.32,122.414,2025-04-17 22:03:59.999,72383.36523,231,67.106,39675.41053,0
30124,2025-04-17 22:04:00,591.32,591.61,591.32,591.61,19.383,2025-04-17 22:04:59.999,11463.26359,190,17.928,10602.73672,0
30125,2025-04-17 22:05:00,591.61,591.61,591.51,591.51,22.164,2025-04-17 22:05:59.999,13112.07867,108,5.266,3115.41826,0
30126,2025-04-17 22:06:00,591.51,591.51,591.16,591.17,60.116,2025-04-17 22:06:59.999,35547.87308,222,7.321,4329.11567,0
30127,2025-04-17 22:07:00,591.17,591.39,591.04,591.13,101.637,2025-04-17 22:07:59.999,60088.12787,464,45.493,26894.32468,0
30128,2025-04-17 22:08:00,591.14,591.24,590.9,591.24,139.974,2025-04-17 22:08:59.999,82729.48733,532,44.613,26369.14633,0
30129,2025-04-17 22:09:00,591.25,591.47,591.24,591.46,49.737,2025-04-17 22:09:59.999,29412.76337,184,47.949,28355.37159,0
30130,2025-04-17 22:10:00,591.46,591.48,591.3,591.47,34.876,2025-04-17 22:10:59.999,20624.44999,197,30.405,17980.28003,0
30131,2025-04-17 22:11:00,591.47,591.6,591.34,591.34,46.854,2025-04-17 22:11:59.999,27715.20973,259,19.214,11365.70199,0
30132,2025-04-17 22:12:00,591.34,591.47,591.33,591.37,19.345,2025-04-17 22:12:59.999,11440.42952,166,17.94,10609.48348,0
30133,2025-04-17 22:13:00,591.36,591.39,591.2,591.24,48.394,2025-04-17 22:13:59.999,28614.88655,395,33.268,19670.65787,0
30134,2025-04-17 22:14:00,591.25,591.45,591.24,591.26,28.969,2025-04-17 22:14:59.999,17130.91805,244,20.661,12217.51114,0
30135,2025-04-17 22:15:00,591.26,591.39,591.17,591.18,18.031,2025-04-17 22:15:59.999,10661.3421,200,11.938,7058.772,0
30136,2025-04-17 22:16:00,591.17,591.37,591.17,591.18,98.836,2025-04-17 22:16:59.999,58435.87765,257,32.714,19341.02771,0
30137,2025-04-17 22:17:00,591.18,591.5,591.17,591.5,178.617,2025-04-17 22:17:59.999,105612.5741,411,161.4,95434.33529,0
30138,2025-04-17 22:18:00,591.5,591.6,591.18,591.59,617.972,2025-04-17 22:18:59.999,365458.38971,631,194.803,115204.92196,0
30139,2025-04-17 22:19:00,591.6,592.57,591.6,592.02,1006.258,2025-04-17 22:19:59.999,595767.41155,1222,291.242,172405.08819,0
30140,2025-04-17 22:20:00,592.02,592.02,591.46,591.47,112.029,2025-04-17 22:20:59.999,66291.1155,572,21.81,12903.38662,0
30141,2025-04-17 22:21:00,591.46,591.6,591.46,591.55,90.075,2025-04-17 22:21:59.999,53280.62391,350,28.881,17083.88402,0
30142,2025-04-17 22:22:00,591.55,591.56,590.94,590.94,135.411,2025-04-17 22:22:59.999,80062.18083,542,4.799,2837.01077,0
30143,2025-04-17 22:23:00,590.95,591.14,590.94,591.04,126.321,2025-04-17 22:23:59.999,74664.35897,452,58.117,34349.99868,0
30144,2025-04-17 22:24:00,591.04,591.49,591.04,591.43,242.492,2025-04-17 22:24:59.999,143400.99793,394,222.332,131478.51064,0
30145,2025-04-17 22:25:00,591.43,591.74,591.43,591.74,91.581,2025-04-17 22:25:59.999,54176.92534,270,90.071,53283.68787,0
30146,2025-04-17 22:26:00,591.75,591.76,591.74,591.76,20.232,2025-04-17 22:26:59.999,11972.29313,79,13.589,8041.33833,0
30147,2025-04-17 22:27:00,591.76,591.8,591.56,591.56,58.116,2025-04-17 22:27:59.999,34390.12182,187,8.879,5254.29657,0
30148,2025-04-17 22:28:00,591.56,591.68,591.56,591.67,60.585,2025-04-17 22:28:59.999,35845.42918,130,58.99,34901.72043,0
30149,2025-04-17 22:29:00,591.67,591.77,591.67,591.75,18.484,2025-04-17 22:29:59.999,10937.29916,116,16.093,9522.43463,0
30150,2025-04-17 22:30:00,591.76,591.76,591.57,591.57,54.369,2025-04-17 22:30:59.999,32171.75138,252,13.007,7696.50159,0
30151,2025-04-17 22:31:00,591.56,591.68,591.56,591.68,34.843,2025-04-17 22:31:59.999,20613.59747,114,33.682,19926.67025,0
30152,2025-04-17 22:32:00,591.68,591.78,591.67,591.68,26.157,2025-04-17 22:32:59.999,15477.25332,165,21.969,12999.15175,0
30153,2025-04-17 22:33:00,591.68,591.7,591.53,591.69,94.212,2025-04-17 22:33:59.999,55736.80204,203,33.507,19822.85531,0
30154,2025-04-17 22:34:00,591.7,591.7,591.68,591.69,6.343,2025-04-17 22:34:59.999,3753.10546,42,3.462,2048.44993,0
30155,2025-04-17 22:35:00,591.69,591.69,591.29,591.3,19.325,2025-04-17 22:35:59.999,11430.95895,214,2.191,1295.96081,0
30156,2025-04-17 22:36:00,591.3,591.56,591.29,591.56,183.43,2025-04-17 22:36:59.999,108489.37464,261,177.971,105260.82451,0
30157,2025-04-17 22:37:00,591.56,591.67,591.29,591.58,331.084,2025-04-17 22:37:59.999,195839.37779,531,308.395,182418.13265,0
30158,2025-04-17 22:38:00,591.58,591.86,591.58,591.81,496.559,2025-04-17 22:38:59.999,293804.34036,672,444.436,262960.71939,0
30159,2025-04-17 22:39:00,591.81,591.87,591.6,591.6,59.087,2025-04-17 22:39:59.999,34968.72863,224,45.811,27112.60098,0
30160,2025-04-17 22:40:00,591.59,591.59,591.26,591.26,34.582,2025-04-17 22:40:59.999,20451.42057,234,3.283,1941.52029,0
30161,2025-04-17 22:41:00,591.26,591.26,590.99,591.0,104.687,2025-04-17 22:41:59.999,61882.19501,220,7.653,4523.50919,0
30162,2025-04-17 22:42:00,591.0,591.11,590.99,591.11,39.317,2025-04-17 22:42:59.999,23237.14444,161,28.885,17071.69155,0
30163,2025-04-17 22:43:00,591.11,591.11,590.96,590.99,30.878,2025-04-17 22:43:59.999,18250.09736,229,11.278,6665.34348,0
30164,2025-04-17 22:44:00,590.99,591.3,590.98,591.29,92.8,2025-04-17 22:44:59.999,54848.69697,334,62.768,37097.86705,0
30165,2025-04-17 22:45:00,591.3,591.45,591.3,591.35,101.67,2025-04-17 22:45:59.999,60127.11929,303,86.824,51347.57662,0
30166,2025-04-17 22:46:00,591.36,591.5,591.35,591.4,57.387,2025-04-17 22:46:59.999,33939.04545,235,43.479,25713.46048,0
30167,2025-04-17 22:47:00,591.41,591.41,591.16,591.3,131.621,2025-04-17 22:47:59.999,77823.29787,403,73.609,43519.06649,0
30168,2025-04-17 22:48:00,591.29,591.29,591.05,591.05,59.94,2025-04-17 22:48:59.999,35430.81743,196,15.776,9325.12444,0
30169,2025-04-17 22:49:00,591.06,591.2,590.92,590.95,366.644,2025-04-17 22:49:59.999,216722.49873,943,178.851,105714.47374,0
30170,2025-04-17 22:50:00,590.96,590.96,590.65,590.66,56.309,2025-04-17 22:50:59.999,33268.80062,311,3.128,1848.02886,0
30171,2025-04-17 22:51:00,590.65,591.1,590.6,590.92,505.484,2025-04-17 22:51:59.999,298709.08516,779,457.566,270392.36096,0
30172,2025-04-17 22:52:00,590.92,590.92,590.68,590.68,54.674,2025-04-17 22:52:59.999,32302.82837,394,4.627,2733.81521,0
30173,2025-04-17 22:53:00,590.67,590.67,590.32,590.33,143.525,2025-04-17 22:53:59.999,84751.4419,660,25.981,15338.12282,0
30174,2025-04-17 22:54:00,590.33,590.34,590.09,590.1,51.376,2025-04-17 22:54:59.999,30323.32125,300,3.364,1985.67229,0
30175,2025-04-17 22:55:00,590.1,590.1,590.04,590.09,56.34,2025-04-17 22:55:59.999,33244.67638,142,35.375,20873.44713,0
30176,2025-04-17 22:56:00,590.09,590.1,589.88,589.99,189.293,2025-04-17 22:56:59.999,111681.79097,400,75.857,44753.18086,0
30177,2025-04-17 22:57:00,590.0,590.0,589.8,589.81,39.097,2025-04-17 22:57:59.999,23064.37644,280,7.556,4457.45713,0
30178,2025-04-17 22:58:00,589.8,589.81,589.7,589.71,29.744,2025-04-17 22:58:59.999,17542.14168,216,3.308,1950.8229,0
30179,2025-04-17 22:59:00,589.7,589.71,589.4,589.53,180.502,2025-04-17 22:59:59.999,106411.70497,528,110.966,65415.83201,0
30180,2025-04-17 23:00:00,589.54,589.76,589.54,589.69,114.517,2025-04-17 23:00:59.999,67524.37993,539,78.795,46458.67392,0
30181,2025-04-17 23:01:00,589.69,589.8,589.6,589.7,89.918,2025-04-17 23:01:59.999,53023.48615,362,58.006,34203.45939,0
30182,2025-04-17 23:02:00,589.71,590.22,589.71,590.02,416.112,2025-04-17 23:02:59.999,245534.59501,417,400.882,236547.7688,0
30183,2025-04-17 23:03:00,590.02,590.02,589.6,589.6,35.583,2025-04-17 23:03:59.999,20988.37937,222,2.836,1673.09505,0
30184,2025-04-17 23:04:00,589.6,589.73,589.54,589.55,70.762,2025-04-17 23:04:59.999,41722.3881,269,44.7,26356.15022,0
30185,2025-04-17 23:05:00,589.54,589.64,589.24,589.64,145.895,2025-04-17 23:05:59.999,85989.2459,486,56.583,33348.29748,0
30186,2025-04-17 23:06:00,589.63,589.95,589.63,589.77,125.325,2025-04-17 23:06:59.999,73922.62927,509,95.664,56426.01726,0
30187,2025-04-17 23:07:00,589.77,589.85,589.71,589.8,51.807,2025-04-17 23:07:59.999,30555.02782,289,26.434,15589.99854,0
30188,2025-04-17 23:08:00,589.79,589.8,589.72,589.79,33.375,2025-04-17 23:08:59.999,19683.05056,191,11.518,6792.53711,0
30189,2025-04-17 23:09:00,589.79,589.8,589.78,589.79,25.689,2025-04-17 23:09:59.999,15151.03047,83,6.898,4068.37661,0
30190,2025-04-17 23:10:00,589.8,589.96,589.72,589.95,59.723,2025-04-17 23:10:59.999,35224.22203,300,14.078,8303.22054,0
30191,2025-04-17 23:11:00,589.96,590.0,589.83,590.0,18.553,2025-04-17 23:11:59.999,10944.43283,238,7.349,4334.9905,0
30192,2025-04-17 23:12:00,589.99,590.02,589.99,590.02,14.44,2025-04-17 23:12:59.999,8519.68477,79,7.306,4310.65439,0
30193,2025-04-17 23:13:00,590.02,590.13,590.02,590.12,25.575,2025-04-17 23:13:59.999,15091.51861,178,22.956,13546.06036,0
30194,2025-04-17 23:14:00,590.12,590.13,590.12,590.12,14.816,2025-04-17 23:14:59.999,8743.33282,61,11.49,6780.5937,0
30195,2025-04-17 23:15:00,590.13,590.13,590.1,590.11,12.516,2025-04-17 23:15:59.999,7385.79018,112,3.679,2171.04135,0
30196,2025-04-17 23:16:00,590.11,590.11,590.08,590.08,28.495,2025-04-17 23:16:59.999,16814.59299,118,17.709,10449.94124,0
30197,2025-04-17 23:17:00,590.09,590.23,590.0,590.11,62.039,2025-04-17 23:17:59.999,36611.50604,384,35.683,21058.05442,0
30198,2025-04-17 23:18:00,590.1,590.1,589.81,589.81,92.522,2025-04-17 23:18:59.999,54580.23891,371,14.84,8754.11152,0
30199,2025-04-17 23:19:00,589.81,589.99,589.8,589.98,14.591,2025-04-17 23:19:59.999,8606.62632,129,11.361,6701.44667,0
30200,2025-04-17 23:20:00,589.99,589.99,589.98,589.99,17.607,2025-04-17 23:20:59.999,10387.81505,64,3.719,2194.17281,0
30201,2025-04-17 23:21:00,589.99,590.3,589.99,590.3,21.045,2025-04-17 23:21:59.999,12420.30435,181,20.278,11967.61927,0
30202,2025-04-17 23:22:00,590.3,590.38,590.14,590.19,198.656,2025-04-17 23:22:59.999,117262.95291,513,18.132,10702.1514,0
30203,2025-04-17 23:23:00,590.19,590.2,590.16,590.19,18.24,2025-04-17 23:23:59.999,10764.88634,84,4.725,2788.62345,0
30204,2025-04-17 23:24:00,590.19,590.2,589.91,589.93,156.491,2025-04-17 23:24:59.999,92336.01687,530,33.517,19776.08296,0
30205,2025-04-17 23:25:00,589.93,590.17,589.93,590.16,38.418,2025-04-17 23:25:59.999,22668.96378,208,29.759,17559.95871,0
30206,2025-04-17 23:26:00,590.16,590.37,590.16,590.36,39.135,2025-04-17 23:26:59.999,23101.10667,230,29.123,17190.77415,0
30207,2025-04-17 23:27:00,590.36,590.46,590.35,590.45,42.333,2025-04-17 23:27:59.999,24992.1903,106,40.983,24195.10998,0
30208,2025-04-17 23:28:00,590.45,590.45,590.39,590.39,5.624,2025-04-17 23:28:59.999,3320.52632,96,3.353,1979.67521,0
30209,2025-04-17 23:29:00,590.4,590.4,590.39,590.39,20.997,2025-04-17 23:29:59.999,12396.51617,82,9.734,5746.9536,0
30210,2025-04-17 23:30:00,590.4,590.4,590.31,590.31,28.209,2025-04-17 23:30:59.999,16654.16482,182,16.904,9980.01648,0
30211,2025-04-17 23:31:00,590.31,590.6,590.2,590.59,93.937,2025-04-17 23:31:59.999,55461.29631,325,57.875,34172.15142,0
30212,2025-04-17 23:32:00,590.6,590.73,590.59,590.63,72.085,2025-04-17 23:32:59.999,42577.75658,179,60.368,35657.35093,0
30213,2025-04-17 23:33:00,590.63,590.63,590.62,590.63,9.536,2025-04-17 23:33:59.999,5632.21443,55,6.211,3668.40293,0
30214,2025-04-17 23:34:00,590.63,590.77,590.63,590.77,64.057,2025-04-17 23:34:59.999,37838.40146,168,62.881,37143.73287,0
30215,2025-04-17 23:35:00,590.76,590.8,590.56,590.57,88.933,2025-04-17 23:35:59.999,52530.86848,284,9.784,5779.68051,0
30216,2025-04-17 23:36:00,590.57,590.57,590.56,590.57,16.478,2025-04-17 23:36:59.999,9731.30647,70,5.879,3471.96103,0
30217,2025-04-17 23:37:00,590.56,590.67,590.42,590.43,70.078,2025-04-17 23:37:59.999,41385.21233,319,17.643,10419.29116,0
30218,2025-04-17 23:38:00,590.43,590.43,590.22,590.22,18.826,2025-04-17 23:38:59.999,11113.55103,163,4.557,2690.12682,0
30219,2025-04-17 23:39:00,590.23,590.23,590.0,590.0,37.745,2025-04-17 23:39:59.999,22271.84904,199,8.499,5014.63181,0
30220,2025-04-17 23:40:00,590.0,590.06,590.0,590.05,29.825,2025-04-17 23:40:59.999,17597.41332,98,22.991,13565.35077,0
30221,2025-04-17 23:41:00,590.06,590.08,589.9,589.91,93.752,2025-04-17 23:41:59.999,55317.35079,192,33.091,19525.75824,0
30222,2025-04-17 23:42:00,589.91,589.93,589.9,589.93,30.291,2025-04-17 23:42:59.999,17868.95219,90,28.596,16869.07141,0
30223,2025-04-17 23:43:00,589.92,589.93,589.9,589.91,15.349,2025-04-17 23:43:59.999,9054.65985,80,3.382,1995.09698,0
30224,2025-04-17 23:44:00,589.91,589.91,589.72,589.72,29.275,2025-04-17 23:44:59.999,17268.71916,171,15.769,9302.26217,0
30225,2025-04-17 23:45:00,589.73,589.82,589.72,589.82,19.971,2025-04-17 23:45:59.999,11777.5286,149,18.626,10984.35092,0
30226,2025-04-17 23:46:00,589.81,590.0,589.81,590.0,31.411,2025-04-17 23:46:59.999,18529.30677,154,28.147,16603.95439,0
30227,2025-04-17 23:47:00,590.0,590.0,589.86,589.99,34.854,2025-04-17 23:47:59.999,20560.89563,210,17.613,10390.07686,0
30228,2025-04-17 23:48:00,589.99,590.07,589.95,589.96,26.095,2025-04-17 23:48:59.999,15396.296,163,10.717,6322.79562,0
30229,2025-04-17 23:49:00,589.96,589.98,589.85,589.98,37.783,2025-04-17 23:49:59.999,22287.66084,213,30.601,18050.89457,0
30230,2025-04-17 23:50:00,589.98,590.0,589.97,589.98,58.704,2025-04-17 23:50:59.999,34634.3561,99,37.423,22078.8496,0
30231,2025-04-17 23:51:00,589.98,590.22,589.98,590.02,35.932,2025-04-17 23:51:59.999,21203.39856,258,33.448,19737.56478,0
30232,2025-04-17 23:52:00,590.02,590.19,590.01,590.19,15.271,2025-04-17 23:52:59.999,9011.25008,127,12.421,7329.45861,0
30233,2025-04-17 23:53:00,590.19,590.31,590.18,590.31,17.105,2025-04-17 23:53:59.999,10096.47188,137,15.625,9222.97572,0
30234,2025-04-17 23:54:00,590.31,590.4,590.3,590.31,19.37,2025-04-17 23:54:59.999,11435.02904,181,8.104,4784.06813,0
30235,2025-04-17 23:55:00,590.3,590.3,590.0,590.11,62.459,2025-04-17 23:55:59.999,36856.14767,279,40.195,23718.04149,0
30236,2025-04-17 23:56:00,590.11,590.11,590.1,590.11,7.813,2025-04-17 23:56:59.999,4610.50135,60,5.005,2953.50055,0
30237,2025-04-17 23:57:00,590.11,590.29,590.11,590.22,43.542,2025-04-17 23:57:59.999,25699.22852,204,38.758,22875.43116,0
30238,2025-04-17 23:58:00,590.21,590.38,590.21,590.37,34.016,2025-04-17 23:58:59.999,20080.45197,145,27.714,16360.19235,0
30239,2025-04-17 23:59:00,590.38,590.5,590.37,590.49,42.042,2025-04-17 23:59:59.999,24824.10762,193,30.318,17901.55641,0
30240,2025-04-18 00:00:00,590.5,590.53,590.4,590.53,89.856,2025-04-18 00:00:59.999,53055.92104,299,72.214,42638.38313,0
30241,2025-04-18 00:01:00,590.53,590.6,590.52,590.54,28.595,2025-04-18 00:01:59.999,16887.18012,189,14.677,8667.69371,0
30242,2025-04-18 00:02:00,590.54,590.54,590.5,590.5,57.976,2025-04-18 00:02:59.999,34236.11373,143,16.093,9503.33441,0
30243,2025-04-18 00:03:00,590.5,590.5,590.18,590.23,63.857,2025-04-18 00:03:59.999,37693.73869,358,18.643,11003.64525,0
30244,2025-04-18 00:04:00,590.22,590.23,589.75,589.75,76.785,2025-04-18 00:04:59.999,45304.40192,396,11.294,6665.38058,0
30245,2025-04-18 00:05:00,589.75,589.75,589.53,589.66,156.795,2025-04-18 00:05:59.999,92448.41369,856,73.296,43215.74943,0
30246,2025-04-18 00:06:00,589.66,590.0,589.56,590.0,231.167,2025-04-18 00:06:59.999,136338.56747,598,189.313,111659.51667,0
30247,2025-04-18 00:07:00,590.0,590.19,589.91,589.91,59.096,2025-04-18 00:07:59.999,34871.40139,429,20.291,11972.97973,0
30248,2025-04-18 00:08:00,589.9,589.91,589.83,589.84,16.258,2025-04-18 00:08:59.999,9589.74965,138,2.952,1741.26026,0
30249,2025-04-18 00:09:00,589.84,590.0,589.8,590.0,57.836,2025-04-18 00:09:59.999,34116.31076,194,53.618,31628.31842,0
30250,2025-04-18 00:10:00,590.0,590.26,589.99,590.25,34.974,2025-04-18 00:10:59.999,20640.34687,211,30.27,17863.87677,0
30251,2025-04-18 00:11:00,590.26,590.28,590.24,590.28,29.976,2025-04-18 00:11:59.999,17693.52479,161,13.883,8194.59173,0
30252,2025-04-18 00:12:00,590.28,590.35,590.2,590.2,38.846,2025-04-18 00:12:59.999,22930.93044,238,9.338,5512.12101,0
30253,2025-04-18 00:13:00,590.21,590.21,590.2,590.21,27.105,2025-04-18 00:13:59.999,15997.54685,107,17.585,10378.84285,0
30254,2025-04-18 00:14:00,590.21,590.27,589.9,589.91,42.861,2025-04-18 00:14:59.999,25294.96195,300,12.353,7290.3384,0
30255,2025-04-18 00:15:00,589.9,589.95,589.89,589.93,43.475,2025-04-18 00:15:59.999,25647.11158,296,20.412,12041.51467,0
30256,2025-04-18 00:16:00,589.93,590.1,589.84,590.01,49.207,2025-04-18 00:16:59.999,29030.38201,325,16.23,9574.24377,0
30257,2025-04-18 00:17:00,590.01,590.01,589.75,589.79,86.622,2025-04-18 00:17:59.999,51093.58166,377,53.075,31304.37307,0
30258,2025-04-18 00:18:00,589.79,589.79,589.51,589.74,37.959,2025-04-18 00:18:59.999,22381.81347,348,22.746,13411.89101,0
30259,2025-04-18 00:19:00,589.74,589.8,589.63,589.64,80.679,2025-04-18 00:19:59.999,47579.87644,312,68.813,40582.05685,0
30260,2025-04-18 00:20:00,589.64,589.72,589.56,589.72,70.159,2025-04-18 00:20:59.999,41368.51532,223,61.618,36332.61178,0
30261,2025-04-18 00:21:00,589.72,589.73,589.53,589.58,191.659,2025-04-18 00:21:59.999,113017.36298,263,25.279,14905.02884,0
30262,2025-04-18 00:22:00,589.58,589.64,589.52,589.55,22.867,2025-04-18 00:22:59.999,13481.34532,211,13.794,8132.1704,0
30263,2025-04-18 00:23:00,589.56,589.57,589.55,589.57,31.664,2025-04-18 00:23:59.999,18667.8347,119,29.981,17675.62205,0
30264,2025-04-18 00:24:00,589.56,589.66,589.55,589.65,106.678,2025-04-18 00:24:59.999,62893.26579,201,49.832,29379.20197,0
30265,2025-04-18 00:25:00,589.65,590.07,589.65,590.06,55.82,2025-04-18 00:25:59.999,32924.49101,326,35.257,20796.25393,0
30266,2025-04-18 00:26:00,590.07,590.07,589.91,590.03,36.732,2025-04-18 00:26:59.999,21670.90456,245,28.199,16636.22455,0
30267,2025-04-18 00:27:00,590.03,590.05,590.03,590.05,28.145,2025-04-18 00:27:59.999,16606.47424,87,6.988,4123.20853,0
30268,2025-04-18 00:28:00,590.06,590.08,589.95,590.03,74.475,2025-04-18 00:28:59.999,43941.02647,319,17.453,10297.39116,0
30269,2025-04-18 00:29:00,590.03,590.03,589.94,589.95,12.923,2025-04-18 00:29:59.999,7624.02431,109,2.271,1339.90854,0
30270,2025-04-18 00:30:00,589.95,590.0,589.93,589.95,45.538,2025-04-18 00:30:59.999,26865.42285,288,23.654,13955.15589,0
30271,2025-04-18 00:31:00,589.94,589.95,589.8,589.95,74.522,2025-04-18 00:31:59.999,43958.01651,294,47.456,27991.58923,0
30272,2025-04-18 00:32:00,589.95,589.95,589.7,589.89,44.906,2025-04-18 00:32:59.999,26487.15265,340,12.13,7153.96934,0
30273,2025-04-18 00:33:00,589.9,589.9,589.74,589.74,45.992,2025-04-18 00:33:59.999,27126.8262,217,4.492,2649.25187,0
30274,2025-04-18 00:34:00,589.74,589.75,589.4,589.41,35.206,2025-04-18 00:34:59.999,20754.69323,316,0.909,535.88917,0
30275,2025-04-18 00:35:00,589.41,589.44,589.38,589.44,69.293,2025-04-18 00:35:59.999,40841.52155,194,48.387,28519.79451,0
30276,2025-04-18 00:36:00,589.45,589.94,589.44,589.94,106.86,2025-04-18 00:36:59.999,63003.09299,484,92.109,54305.26697,0
30277,2025-04-18 00:37:00,589.93,589.94,589.8,589.85,25.8,2025-04-18 00:37:59.999,15218.5443,298,5.417,3195.12141,0
30278,2025-04-18 00:38:00,589.84,589.84,589.71,589.75,31.588,2025-04-18 00:38:59.999,18628.76419,230,10.949,6456.86565,0
30279,2025-04-18 00:39:00,589.76,589.76,589.63,589.63,25.073,2025-04-18 00:39:59.999,14785.10763,160,6.339,3737.88332,0
30280,2025-04-18 00:40:00,589.64,589.64,589.51,589.54,40.769,2025-04-18 00:40:59.999,24035.13343,207,6.592,3886.18121,0
30281,2025-04-18 00:41:00,589.54,589.56,589.42,589.42,36.51,2025-04-18 00:41:59.999,21523.86747,264,8.942,5271.7406,0
30282,2025-04-18 00:42:00,589.43,589.55,589.42,589.54,32.438,2025-04-18 00:42:59.999,19121.73859,158,19.342,11401.45772,0
30283,2025-04-18 00:43:00,589.54,589.55,589.27,589.28,159.783,2025-04-18 00:43:59.999,94183.04495,386,4.809,2834.00264,0
30284,2025-04-18 00:44:00,589.27,589.37,589.27,589.35,67.271,2025-04-18 00:44:59.999,39642.18729,197,38.966,22962.55314,0
30285,2025-04-18 00:45:00,589.35,589.35,589.32,589.33,10.07,2025-04-18 00:45:59.999,5934.61252,109,6.065,3574.33311,0
30286,2025-04-18 00:46:00,589.33,589.33,589.23,589.23,72.073,2025-04-18 00:46:59.999,42469.6493,310,45.016,26525.58821,0
30287,2025-04-18 00:47:00,589.23,589.24,589.08,589.24,182.804,2025-04-18 00:47:59.999,107698.01566,424,55.935,32952.51015,0
30288,2025-04-18 00:48:00,589.23,589.58,589.21,589.57,124.469,2025-04-18 00:48:59.999,73353.31435,378,103.33,60896.69759,0
30289,2025-04-18 00:49:00,589.58,589.58,589.06,589.06,46.708,2025-04-18 00:49:59.999,27525.18459,451,3.714,2189.01557,0
30290,2025-04-18 00:50:00,589.07,589.16,589.03,589.15,102.018,2025-04-18 00:50:59.999,60096.7238,273,21.973,12943.44038,0
30291,2025-04-18 00:51:00,589.14,589.19,588.99,589.14,219.286,2025-04-18 00:51:59.999,129173.37683,479,145.726,85842.28054,0
30292,2025-04-18 00:52:00,589.14,589.18,588.94,588.94,98.067,2025-04-18 00:52:59.999,57770.32753,285,24.404,14377.55253,0
30293,2025-04-18 00:53:00,588.94,588.98,588.85,588.94,90.275,2025-04-18 00:53:59.999,53165.34242,322,40.489,23844.02949,0
30294,2025-04-18 00:54:00,588.95,589.02,588.95,589.02,80.109,2025-04-18 00:54:59.999,47184.17511,159,77.357,45563.26304,0
30295,2025-04-18 00:55:00,589.02,589.08,589.0,589.08,80.622,2025-04-18 00:55:59.999,47488.66345,271,21.881,12888.79069,0
30296,2025-04-18 00:56:00,589.07,589.08,588.85,588.85,106.266,2025-04-18 00:56:59.999,62589.81766,241,9.105,5362.59251,0
30297,2025-04-18 00:57:00,588.86,588.86,588.6,588.74,187.477,2025-04-18 00:57:59.999,110363.68761,649,114.581,67452.4942,0
30298,2025-04-18 00:58:00,588.75,588.8,588.74,588.8,34.35,2025-04-18 00:58:59.999,20224.28381,121,13.394,7885.80347,0
30299,2025-04-18 00:59:00,588.8,588.94,588.79,588.93,47.079,2025-04-18 00:59:59.999,27722.2405,188,44.059,25943.98338,0
30300,2025-04-18 01:00:00,588.94,589.33,588.94,589.33,96.709,2025-04-18 01:00:59.999,56981.44564,467,90.671,53424.30159,0
30301,2025-04-18 01:01:00,589.33,589.33,589.16,589.19,42.356,2025-04-18 01:01:59.999,24958.37716,279,11.001,6481.71215,0
30302,2025-04-18 01:02:00,589.18,589.18,588.62,588.62,57.803,2025-04-18 01:02:59.999,34034.48658,495,17.207,10130.36092,0
30303,2025-04-18 01:03:00,588.63,589.14,588.63,589.01,57.273,2025-04-18 01:03:59.999,33732.8417,450,23.051,13574.17188,0
30304,2025-04-18 01:04:00,589.01,589.24,588.96,589.11,80.489,2025-04-18 01:04:59.999,47417.43832,394,71.807,42302.56003,0
30305,2025-04-18 01:05:00,589.12,589.24,589.1,589.1,70.037,2025-04-18 01:05:59.999,41265.28232,292,7.312,4308.19776,0
30306,2025-04-18 01:06:00,589.11,589.2,589.05,589.2,58.358,2025-04-18 01:06:59.999,34376.99582,248,56.237,33127.57673,0
30307,2025-04-18 01:07:00,589.2,589.59,589.19,589.59,139.767,2025-04-18 01:07:59.999,82381.67742,444,94.994,55990.1664,0
30308,2025-04-18 01:08:00,589.59,589.6,589.52,589.52,16.617,2025-04-18 01:08:59.999,9796.94032,127,2.998,1767.54013,0
30309,2025-04-18 01:09:00,589.53,589.53,589.34,589.34,34.242,2025-04-18 01:09:59.999,20184.55611,232,8.304,4894.76358,0
30310,2025-04-18 01:10:00,589.35,589.64,589.34,589.63,107.701,2025-04-18 01:10:59.999,63480.83501,252,100.429,59193.98587,0
30311,2025-04-18 01:11:00,589.64,589.9,589.61,589.8,91.013,2025-04-18 01:11:59.999,53681.25233,271,14.627,8626.2085,0
30312,2025-04-18 01:12:00,589.81,590.08,589.81,590.08,68.518,2025-04-18 01:12:59.999,40426.04782,268,28.906,17053.13513,0
30313,2025-04-18 01:13:00,590.07,590.2,590.07,590.2,30.057,2025-04-18 01:13:59.999,17737.83756,190,20.087,11854.36014,0
30314,2025-04-18 01:14:00,590.2,590.31,590.19,590.3,130.239,2025-04-18 01:14:59.999,76876.65157,230,53.243,31426.70598,0
30315,2025-04-18 01:15:00,590.31,590.4,590.3,590.31,63.208,2025-04-18 01:15:59.999,37316.12759,210,19.051,11246.48373,0
30316,2025-04-18 01:16:00,590.31,590.6,590.31,590.51,103.62,2025-04-18 01:16:59.999,61186.20984,375,69.249,40887.9542,0
30317,2025-04-18 01:17:00,590.5,590.52,590.17,590.28,138.421,2025-04-18 01:17:59.999,81708.48224,373,66.687,39363.91998,0
30318,2025-04-18 01:18:00,590.29,590.29,590.04,590.19,125.926,2025-04-18 01:18:59.999,74321.18747,262,53.292,31449.39552,0
30319,2025-04-18 01:19:00,590.2,590.2,589.9,589.91,90.011,2025-04-18 01:19:59.999,53111.35173,362,35.243,20793.48575,0
30320,2025-04-18 01:20:00,589.91,589.91,589.76,589.77,23.473,2025-04-18 01:20:59.999,13844.90955,135,7.466,4403.34922,0
30321,2025-04-18 01:21:00,589.76,589.77,589.76,589.77,8.018,2025-04-18 01:21:59.999,4728.72128,65,2.56,1509.8112,0
30322,2025-04-18 01:22:00,589.76,589.77,589.7,589.7,21.704,2025-04-18 01:22:59.999,12799.26288,60,11.703,6901.57017,0
30323,2025-04-18 01:23:00,589.71,589.8,589.7,589.79,72.505,2025-04-18 01:23:59.999,42757.56979,153,65.651,38715.7218,0
30324,2025-04-18 01:24:00,589.8,589.86,589.79,589.8,36.057,2025-04-18 01:24:59.999,21266.88993,149,26.317,15521.90712,0
30325,2025-04-18 01:25:00,589.8,589.83,589.63,589.68,133.068,2025-04-18 01:25:59.999,78483.77889,250,6.651,3922.20471,0
30326,2025-04-18 01:26:00,589.69,589.97,589.61,589.97,307.919,2025-04-18 01:26:59.999,181611.31653,334,305.383,180115.67082,0
30327,2025-04-18 01:27:00,589.96,589.97,589.83,589.83,18.182,2025-04-18 01:27:59.999,10725.61774,200,8.52,5025.7726,0
30328,2025-04-18 01:28:00,589.83,589.95,589.83,589.95,28.609,2025-04-18 01:28:59.999,16875.68838,117,12.169,7177.90179,0
30329,2025-04-18 01:29:00,589.95,590.09,589.89,590.09,38.073,2025-04-18 01:29:59.999,22460.65024,136,12.203,7199.05228,0
30330,2025-04-18 01:30:00,590.1,590.1,589.72,589.72,28.97,2025-04-18 01:30:59.999,17088.8703,308,16.95,9998.15842,0
30331,2025-04-18 01:31:00,589.72,589.72,589.61,589.62,12.659,2025-04-18 01:31:59.999,7464.05979,130,5.935,3499.4077,0
30332,2025-04-18 01:32:00,589.62,589.62,589.4,589.46,90.321,2025-04-18 01:32:59.999,53242.66714,341,41.416,24412.06139,0
30333,2025-04-18 01:33:00,589.46,589.5,589.33,589.39,47.45,2025-04-18 01:33:59.999,27968.67281,266,6.7,3948.93985,0
30334,2025-04-18 01:34:00,589.4,589.7,589.4,589.47,44.47,2025-04-18 01:34:59.999,26220.15296,356,19.096,11258.51187,0
30335,2025-04-18 01:35:00,589.47,589.49,589.4,589.4,131.2,2025-04-18 01:35:59.999,77333.08658,354,111.818,65908.05041,0
30336,2025-04-18 01:36:00,589.41,589.41,589.16,589.25,68.325,2025-04-18 01:36:59.999,40259.35653,402,38.939,22942.81101,0
30337,2025-04-18 01:37:00,589.26,589.47,589.25,589.46,16.542,2025-04-18 01:37:59.999,9748.52778,168,15.078,8885.70092,0
30338,2025-04-18 01:38:00,589.47,589.47,589.38,589.4,29.856,2025-04-18 01:38:59.999,17597.89993,149,5.177,3051.27652,0
30339,2025-04-18 01:39:00,589.39,589.4,589.0,589.08,82.035,2025-04-18 01:39:59.999,48329.34426,537,33.231,19573.62729,0
30340,2025-04-18 01:40:00,589.08,589.09,588.9,588.9,72.265,2025-04-18 01:40:59.999,42562.79342,320,3.962,2333.91873,0
30341,2025-04-18 01:41:00,588.9,588.9,588.7,588.79,115.438,2025-04-18 01:41:59.999,67975.47139,492,59.533,35056.6678,0
30342,2025-04-18 01:42:00,588.79,588.9,588.79,588.83,56.251,2025-04-18 01:42:59.999,33123.35799,193,22.644,13333.76909,0
30343,2025-04-18 01:43:00,588.82,588.83,588.69,588.69,54.322,2025-04-18 01:43:59.999,31983.14585,200,9.169,5398.54696,0
30344,2025-04-18 01:44:00,588.7,588.78,588.69,588.78,9.922,2025-04-18 01:44:59.999,5841.3791,90,5.22,3073.26992,0
30345,2025-04-18 01:45:00,588.78,588.78,588.77,588.78,23.491,2025-04-18 01:45:59.999,13830.97952,102,18.345,10801.1691,0
30346,2025-04-18 01:46:00,588.78,588.89,588.78,588.88,39.194,2025-04-18 01:46:59.999,23080.48723,156,8.754,5154.98597,0
30347,2025-04-18 01:47:00,588.89,589.3,588.89,589.3,19.532,2025-04-18 01:47:59.999,11506.7113,300,16.363,9639.9237,0
30348,2025-04-18 01:48:00,589.3,589.39,589.2,589.21,36.506,2025-04-18 01:48:59.999,21512.18842,239,11.077,6527.47609,0
30349,2025-04-18 01:49:00,589.2,589.21,589.18,589.19,16.966,2025-04-18 01:49:59.999,9996.45499,116,9.059,5337.65307,0
30350,2025-04-18 01:50:00,589.19,589.19,588.9,588.91,25.235,2025-04-18 01:50:59.999,14864.19814,239,12.604,7424.10576,0
30351,2025-04-18 01:51:00,588.91,588.91,588.71,588.71,19.978,2025-04-18 01:51:59.999,11763.39652,202,5.988,3525.79428,0
30352,2025-04-18 01:52:00,588.71,588.81,588.7,588.81,37.273,2025-04-18 01:52:59.999,21943.62582,186,32.059,18873.72145,0
30353,2025-04-18 01:53:00,588.8,588.97,588.71,588.97,56.744,2025-04-18 01:53:59.999,33408.2286,354,49.1,28907.86555,0
30354,2025-04-18 01:54:00,588.97,589.01,588.83,588.83,37.581,2025-04-18 01:54:59.999,22133.51269,158,7.554,4448.79755,0
30355,2025-04-18 01:55:00,588.83,588.84,588.83,588.83,12.147,2025-04-18 01:55:59.999,7152.55905,58,4.104,2416.59936,0
30356,2025-04-18 01:56:00,588.83,588.87,588.7,588.87,40.047,2025-04-18 01:56:59.999,23578.05613,210,29.354,17282.50528,0
30357,2025-04-18 01:57:00,588.86,589.01,588.86,588.96,21.721,2025-04-18 01:57:59.999,12792.98019,160,13.661,8045.77047,0
30358,2025-04-18 01:58:00,588.97,588.97,588.81,588.81,51.919,2025-04-18 01:58:59.999,30574.49192,150,43.514,25624.65737,0
30359,2025-04-18 01:59:00,588.81,589.02,588.81,589.02,44.458,2025-04-18 01:59:59.999,26182.77835,209,39.684,23371.55364,0
30360,2025-04-18 02:00:00,589.03,589.18,589.0,589.07,53.557,2025-04-18 02:00:59.999,31549.76351,345,23.268,13706.7662,0
30361,2025-04-18 02:01:00,589.07,589.07,588.99,589.0,14.648,2025-04-18 02:01:59.999,8627.76148,65,3.617,2130.43153,0
30362,2025-04-18 02:02:00,589.0,589.19,588.99,589.04,49.536,2025-04-18 02:02:59.999,29180.65818,219,29.485,17368.33947,0
30363,2025-04-18 02:03:00,589.03,589.04,588.9,588.92,24.332,2025-04-18 02:03:59.999,14331.24515,126,17.24,10154.13789,0
30364,2025-04-18 02:04:00,588.93,588.93,588.7,588.73,59.202,2025-04-18 02:04:59.999,34859.6235,166,19.087,11238.31529,0
30365,2025-04-18 02:05:00,588.72,588.72,588.6,588.72,49.799,2025-04-18 02:05:59.999,29312.84032,230,43.099,25368.78479,0
30366,2025-04-18 02:06:00,588.71,588.74,588.63,588.64,127.314,2025-04-18 02:06:59.999,74946.90373,200,96.365,56726.97477,0
30367,2025-04-18 02:07:00,588.64,588.64,588.41,588.42,221.694,2025-04-18 02:07:59.999,130476.16924,444,57.317,33729.2252,0
30368,2025-04-18 02:08:00,588.41,588.42,588.02,588.22,243.145,2025-04-18 02:08:59.999,143023.20718,642,163.076,95927.33235,0
30369,2025-04-18 02:09:00,588.22,588.23,588.16,588.16,94.853,2025-04-18 02:09:59.999,55791.48725,195,61.121,35949.91681,0
30370,2025-04-18 02:10:00,588.16,588.18,588.03,588.11,66.645,2025-04-18 02:10:59.999,39193.78337,341,44.304,26054.33731,0
30371,2025-04-18 02:11:00,588.11,588.39,588.1,588.31,194.431,2025-04-18 02:11:59.999,114378.77319,348,43.513,25594.49879,0
30372,2025-04-18 02:12:00,588.31,588.31,588.09,588.2,61.938,2025-04-18 02:12:59.999,36430.77772,291,10.177,5986.07755,0
30373,2025-04-18 02:13:00,588.2,588.3,588.04,588.08,242.596,2025-04-18 02:13:59.999,142694.52824,393,109.025,64124.72242,0
30374,2025-04-18 02:14:00,588.07,588.08,588.0,588.0,47.358,2025-04-18 02:14:59.999,27847.20385,175,31.381,18452.40144,0
30375,2025-04-18 02:15:00,588.0,588.06,587.96,587.99,36.317,2025-04-18 02:15:59.999,21355.15009,260,21.801,12819.41979,0
30376,2025-04-18 02:16:00,587.99,588.37,587.98,588.37,275.746,2025-04-18 02:16:59.999,162174.15376,380,265.918,156394.17267,0
30377,2025-04-18 02:17:00,588.37,588.62,588.37,588.61,99.531,2025-04-18 02:17:59.999,58575.6171,275,57.558,33870.69514,0
30378,2025-04-18 02:18:00,588.62,588.84,588.62,588.84,19.406,2025-04-18 02:18:59.999,11424.4705,213,16.886,9940.82659,0
30379,2025-04-18 02:19:00,588.84,588.84,588.5,588.72,177.713,2025-04-18 02:19:59.999,104611.99106,374,158.451,93274.58364,0
30380,2025-04-18 02:20:00,588.72,588.83,588.71,588.74,19.365,2025-04-18 02:20:59.999,11401.89499,182,9.707,5715.15412,0
30381,2025-04-18 02:21:00,588.74,588.95,588.73,588.94,53.038,2025-04-18 02:21:59.999,31231.88708,183,38.557,22704.52348,0
30382,2025-04-18 02:22:00,588.95,588.95,588.75,588.75,33.407,2025-04-18 02:22:59.999,19671.9678,153,4.963,2922.77658,0
30383,2025-04-18 02:23:00,588.75,588.93,588.75,588.93,28.753,2025-04-18 02:23:59.999,16929.76713,146,26.557,15636.81731,0
30384,2025-04-18 02:24:00,588.93,588.93,588.92,588.93,9.732,2025-04-18 02:24:59.999,5731.40464,89,3.52,2073.0336,0
30385,2025-04-18 02:25:00,588.92,589.09,588.92,589.09,39.25,2025-04-18 02:25:59.999,23116.66093,200,37.072,21833.98414,0
30386,2025-04-18 02:26:00,589.09,589.1,589.09,589.09,23.785,2025-04-18 02:26:59.999,14011.60705,93,10.176,5994.68124,0
30387,2025-04-18 02:27:00,589.1,589.1,589.09,589.1,15.891,2025-04-18 02:27:59.999,9361.34679,61,11.76,6927.816,0
30388,2025-04-18 02:28:00,589.1,589.1,588.87,588.93,30.312,2025-04-18 02:28:59.999,17854.31909,188,8.83,5200.74224,0
30389,2025-04-18 02:29:00,588.94,589.1,588.93,589.1,9.063,2025-04-18 02:29:59.999,5337.96698,154,6.858,4039.36992,0
30390,2025-04-18 02:30:00,589.1,589.1,589.01,589.1,62.922,2025-04-18 02:30:59.999,37064.57932,271,42.416,24985.46084,0
30391,2025-04-18 02:31:00,589.09,589.1,588.74,588.77,95.79,2025-04-18 02:31:59.999,56414.77489,388,4.113,2422.48155,0
30392,2025-04-18 02:32:00,588.77,588.9,588.66,588.75,122.335,2025-04-18 02:32:59.999,72025.82926,400,51.803,30499.91518,0
30393,2025-04-18 02:33:00,588.76,588.76,588.66,588.66,30.227,2025-04-18 02:33:59.999,17793.9253,152,9.081,5345.94438,0
30394,2025-04-18 02:34:00,588.67,588.8,588.66,588.8,14.351,2025-04-18 02:34:59.999,8449.10821,166,12.243,7208.15026,0
30395,2025-04-18 02:35:00,588.8,589.0,588.79,589.0,14.422,2025-04-18 02:35:59.999,8493.13703,253,8.795,5179.52462,0
30396,2025-04-18 02:36:00,589.0,589.0,588.8,588.81,36.9,2025-04-18 02:36:59.999,21729.14657,239,9.912,5836.69908,0
30397,2025-04-18 02:37:00,588.8,588.9,588.8,588.9,26.464,2025-04-18 02:37:59.999,15583.94157,95,22.175,13058.19344,0
30398,2025-04-18 02:38:00,588.9,588.9,588.68,588.85,192.704,2025-04-18 02:38:59.999,113448.14551,309,171.612,101028.80284,0
30399,2025-04-18 02:39:00,588.85,588.85,588.84,588.84,13.076,2025-04-18 02:39:59.999,7699.73617,51,6.433,3788.07205,0
30400,2025-04-18 02:40:00,588.85,589.02,588.84,589.01,87.411,2025-04-18 02:40:59.999,51477.82875,249,81.731,48132.59589,0
30401,2025-04-18 02:41:00,589.02,589.02,588.88,588.95,35.088,2025-04-18 02:41:59.999,20663.69878,186,21.652,12750.83484,0
30402,2025-04-18 02:42:00,588.95,589.08,588.91,589.08,15.868,2025-04-18 02:42:59.999,9345.7759,165,11.153,6568.63486,0
30403,2025-04-18 02:43:00,589.08,589.1,589.04,589.04,15.642,2025-04-18 02:43:59.999,9214.31738,119,3.759,2214.35153,0
30404,2025-04-18 02:44:00,589.04,589.05,589.03,589.04,41.676,2025-04-18 02:44:59.999,24549.10764,118,30.635,18045.51953,0
30405,2025-04-18 02:45:00,589.04,589.2,589.03,589.2,47.095,2025-04-18 02:45:59.999,27743.5807,173,43.621,25697.13332,0
30406,2025-04-18 02:46:00,589.2,589.27,589.1,589.16,43.709,2025-04-18 02:46:59.999,25751.51751,235,29.122,17156.67629,0
30407,2025-04-18 02:47:00,589.16,589.23,589.16,589.23,6.775,2025-04-18 02:47:59.999,3991.74412,89,4.465,2630.7319,0
30408,2025-04-18 02:48:00,589.23,589.35,589.22,589.35,22.262,2025-04-18 02:48:59.999,13119.00687,165,20.296,11960.4353,0
30409,2025-04-18 02:49:00,589.35,589.48,589.34,589.48,54.386,2025-04-18 02:49:59.999,32054.07087,188,44.612,26293.20573,0
30410,2025-04-18 02:50:00,589.49,589.6,589.48,589.55,656.114,2025-04-18 02:50:59.999,386782.53928,307,636.933,375473.69588,0
30411,2025-04-18 02:51:00,589.55,589.66,589.55,589.58,35.188,2025-04-18 02:51:59.999,20746.40554,171,31.736,18711.06754,0
30412,2025-04-18 02:52:00,589.57,589.65,589.57,589.65,19.242,2025-04-18 02:52:59.999,11345.10636,102,13.576,8004.28522,0
30413,2025-04-18 02:53:00,589.64,589.68,589.57,589.58,33.215,2025-04-18 02:53:59.999,19583.31067,135,2.631,1551.26334,0
30414,2025-04-18 02:54:00,589.58,589.58,589.43,589.45,177.421,2025-04-18 02:54:59.999,104583.84635,167,58.03,34205.35278,0
30415,2025-04-18 02:55:00,589.45,589.45,589.44,589.44,20.674,2025-04-18 02:55:59.999,12186.24587,58,16.331,9626.30795,0
30416,2025-04-18 02:56:00,589.44,589.66,589.44,589.66,54.23,2025-04-18 02:56:59.999,31969.82431,154,51.069,30106.55649,0
30417,2025-04-18 02:57:00,589.67,589.73,589.62,589.65,41.707,2025-04-18 02:57:59.999,24593.44503,191,31.548,18603.13074,0
30418,2025-04-18 02:58:00,589.65,589.79,589.65,589.78,125.123,2025-04-18 02:58:59.999,73794.56573,212,40.698,24002.39704,0
30419,2025-04-18 02:59:00,589.78,589.79,589.77,589.79,27.163,2025-04-18 02:59:59.999,16020.13702,97,21.378,12608.31729,0
30420,2025-04-18 03:00:00,589.79,590.45,589.77,590.44,327.212,2025-04-18 03:00:59.999,193082.82366,907,181.798,107283.5279,0
30421,2025-04-18 03:01:00,590.43,590.44,589.71,589.72,327.93,2025-04-18 03:01:59.999,193526.39688,636,117.999,69636.45317,0
30422,2025-04-18 03:02:00,589.72,589.72,589.2,589.21,276.039,2025-04-18 03:02:59.999,162727.64792,579,130.92,77174.58471,0
30423,2025-04-18 03:03:00,589.21,589.25,589.01,589.09,259.828,2025-04-18 03:03:59.999,153076.69081,555,192.804,113586.84061,0
30424,2025-04-18 03:04:00,589.09,589.57,589.08,589.34,413.301,2025-04-18 03:04:59.999,243577.43652,774,329.044,193914.85658,0
30425,2025-04-18 03:05:00,589.33,589.34,589.27,589.32,56.464,2025-04-18 03:05:59.999,33274.28228,208,40.642,23950.30102,0
30426,2025-04-18 03:06:00,589.33,589.53,589.32,589.53,84.626,2025-04-18 03:06:59.999,49885.28092,238,72.357,42652.51421,0
30427,2025-04-18 03:07:00,589.53,589.56,589.52,589.56,69.165,2025-04-18 03:07:59.999,40774.98705,151,61.053,35992.70058,0
30428,2025-04-18 03:08:00,589.56,589.56,589.09,589.11,208.93,2025-04-18 03:08:59.999,123121.12475,462,66.39,39115.59123,0
30429,2025-04-18 03:09:00,589.1,589.2,589.06,589.07,398.966,2025-04-18 03:09:59.999,235038.93875,541,74.0,43594.27544,0
30430,2025-04-18 03:10:00,589.07,589.26,589.06,589.25,132.081,2025-04-18 03:10:59.999,77817.06054,299,123.691,72873.53195,0
30431,2025-04-18 03:11:00,589.26,589.38,589.25,589.38,39.29,2025-04-18 03:11:59.999,23154.69006,159,36.28,21380.9962,0
30432,2025-04-18 03:12:00,589.38,589.5,589.37,589.49,63.604,2025-04-18 03:12:59.999,37491.46202,204,43.871,25860.24259,0
30433,2025-04-18 03:13:00,589.5,589.7,589.49,589.69,29.286,2025-04-18 03:13:59.999,17267.09963,236,27.314,16104.49285,0
30434,2025-04-18 03:14:00,589.7,589.7,589.5,589.51,63.507,2025-04-18 03:14:59.999,37444.67816,205,26.217,15457.86066,0
30435,2025-04-18 03:15:00,589.51,589.66,589.5,589.66,80.81,2025-04-18 03:15:59.999,47644.36766,278,73.678,43439.20727,0
30436,2025-04-18 03:16:00,589.65,589.99,589.65,589.91,123.554,2025-04-18 03:16:59.999,72870.29908,457,82.084,48405.61429,0
30437,2025-04-18 03:17:00,589.91,590.18,589.9,590.01,113.59,2025-04-18 03:17:59.999,67026.50207,451,41.637,24566.21309,0
30438,2025-04-18 03:18:00,590.0,590.01,589.9,589.9,23.33,2025-04-18 03:18:59.999,13763.37096,142,11.992,7074.41948,0
30439,2025-04-18 03:19:00,589.91,589.91,589.8,589.81,53.409,2025-04-18 03:19:59.999,31502.93033,164,26.349,15542.12843,0
30440,2025-04-18 03:20:00,589.81,589.81,589.63,589.7,79.714,2025-04-18 03:20:59.999,47007.80486,289,18.489,10903.20228,0
30441,2025-04-18 03:21:00,589.71,589.79,589.65,589.65,33.4,2025-04-18 03:21:59.999,19697.67066,179,23.098,13621.99419,0
30442,2025-04-18 03:22:00,589.66,589.79,589.65,589.73,46.609,2025-04-18 03:22:59.999,27486.2243,167,30.321,17880.45778,0
30443,2025-04-18 03:23:00,589.72,589.73,589.72,589.73,21.908,2025-04-18 03:23:59.999,12919.75495,74,16.919,9977.64187,0
30444,2025-04-18 03:24:00,589.73,589.73,589.66,589.67,41.31,2025-04-18 03:24:59.999,24360.71689,103,14.468,8531.8987,0
30445,2025-04-18 03:25:00,589.67,589.67,589.61,589.63,67.248,2025-04-18 03:25:59.999,39651.59131,135,54.632,32212.52806,0
30446,2025-04-18 03:26:00,589.62,589.63,589.61,589.61,42.912,2025-04-18 03:26:59.999,25301.62737,91,3.64,2146.2236,0
30447,2025-04-18 03:27:00,589.62,589.67,589.61,589.64,109.012,2025-04-18 03:27:59.999,64277.89727,216,75.103,44283.42522,0
30448,2025-04-18 03:28:00,589.64,589.8,589.63,589.8,114.832,2025-04-18 03:28:59.999,67721.60713,288,88.256,52048.21578,0
30449,2025-04-18 03:29:00,589.79,590.02,589.79,590.02,86.929,2025-04-18 03:29:59.999,51280.77703,347,79.667,46996.74744,0
30450,2025-04-18 03:30:00,590.01,590.08,589.93,589.94,117.404,2025-04-18 03:30:59.999,69268.214,651,27.232,16067.61571,0
30451,2025-04-18 03:31:00,589.95,590.17,589.94,590.16,87.97,2025-04-18 03:31:59.999,51907.72223,226,47.902,28262.22359,0
30452,2025-04-18 03:32:00,590.17,590.21,590.16,590.21,70.376,2025-04-18 03:32:59.999,41535.04218,199,28.006,16528.69457,0
30453,2025-04-18 03:33:00,590.2,590.21,590.17,590.17,24.344,2025-04-18 03:33:59.999,14367.63342,119,16.954,10006.11831,0
30454,2025-04-18 03:34:00,590.18,590.41,590.17,590.38,136.265,2025-04-18 03:34:59.999,80443.68626,342,69.943,41287.41268,0
30455,2025-04-18 03:35:00,590.38,590.41,590.37,590.4,48.333,2025-04-18 03:35:59.999,28534.9832,100,47.706,28164.81431,0
30456,2025-04-18 03:36:00,590.41,590.6,590.4,590.59,143.74,2025-04-18 03:36:59.999,84874.43984,268,110.202,65070.34062,0
30457,2025-04-18 03:37:00,590.59,590.6,590.54,590.55,17.102,2025-04-18 03:37:59.999,10099.87563,149,9.169,5414.8012,0
30458,2025-04-18 03:38:00,590.55,590.55,590.54,590.55,40.602,2025-04-18 03:38:59.999,23977.34952,129,24.444,14435.4042,0
30459,2025-04-18 03:39:00,590.55,590.55,590.54,590.55,42.16,2025-04-18 03:39:59.999,24897.4319,91,26.55,15679.1025,0
30460,2025-04-18 03:40:00,590.54,590.82,590.54,590.7,328.062,2025-04-18 03:40:59.999,193794.43788,480,252.611,149218.60502,0
30461,2025-04-18 03:41:00,590.71,590.71,590.7,590.71,38.541,2025-04-18 03:41:59.999,22766.41623,113,24.753,14621.84463,0
30462,2025-04-18 03:42:00,590.71,590.71,590.5,590.69,212.257,2025-04-18 03:42:59.999,125362.00908,413,84.644,49986.5518,0
30463,2025-04-18 03:43:00,590.7,590.82,590.69,590.81,122.609,2025-04-18 03:43:59.999,72432.06994,280,40.725,24058.16412,0
30464,2025-04-18 03:44:00,590.81,590.88,590.8,590.85,63.327,2025-04-18 03:44:59.999,37415.36721,201,50.683,29944.93245,0
30465,2025-04-18 03:45:00,590.84,590.87,590.65,590.65,587.496,2025-04-18 03:45:59.999,347074.68601,478,218.724,129206.97364,0
30466,2025-04-18 03:46:00,590.66,590.8,590.65,590.8,35.713,2025-04-18 03:46:59.999,21096.9366,212,23.74,14023.81401,0
30467,2025-04-18 03:47:00,590.79,590.8,590.43,590.43,91.337,2025-04-18 03:47:59.999,53954.52351,339,21.895,12933.65004,0
30468,2025-04-18 03:48:00,590.44,590.59,590.43,590.59,10.228,2025-04-18 03:48:59.999,6039.62715,165,9.188,5425.49329,0
30469,2025-04-18 03:49:00,590.59,590.63,590.52,590.63,48.997,2025-04-18 03:49:59.999,28937.5445,194,37.246,21997.61266,0
30470,2025-04-18 03:50:00,590.63,590.64,590.47,590.48,103.603,2025-04-18 03:50:59.999,61183.46568,220,33.877,20005.5033,0
30471,2025-04-18 03:51:00,590.48,590.64,590.47,590.64,38.736,2025-04-18 03:51:59.999,22876.61368,205,30.284,17885.75461,0
30472,2025-04-18 03:52:00,590.63,590.64,590.55,590.56,30.474,2025-04-18 03:52:59.999,17998.19601,127,14.019,8279.50128,0
30473,2025-04-18 03:53:00,590.55,590.76,590.55,590.66,103.513,2025-04-18 03:53:59.999,61137.41455,340,97.072,57332.91689,0
30474,2025-04-18 03:54:00,590.66,590.67,590.53,590.54,68.546,2025-04-18 03:54:59.999,40484.73471,171,34.552,20407.32314,0
30475,2025-04-18 03:55:00,590.53,590.87,590.53,590.73,94.25,2025-04-18 03:55:59.999,55672.70175,359,84.562,49949.87886,0
30476,2025-04-18 03:56:00,590.72,590.74,590.71,590.72,167.304,2025-04-18 03:56:59.999,98830.33309,156,67.341,39779.81876,0
30477,2025-04-18 03:57:00,590.73,590.73,590.6,590.6,82.797,2025-04-18 03:57:59.999,48906.50093,178,19.303,11400.91947,0
30478,2025-04-18 03:58:00,590.6,590.75,590.6,590.75,51.899,2025-04-18 03:58:59.999,30654.06044,180,46.925,27716.00178,0
30479,2025-04-18 03:59:00,590.74,590.75,590.5,590.5,101.473,2025-04-18 03:59:59.999,59936.3159,279,16.196,9565.71906,0
30480,2025-04-18 04:00:00,590.51,590.53,590.4,590.4,58.408,2025-04-18 04:00:59.999,34489.34727,344,30.054,17746.76426,0
30481,2025-04-18 04:01:00,590.4,590.42,589.71,589.71,198.357,2025-04-18 04:01:59.999,117079.27794,653,23.742,14010.68605,0
30482,2025-04-18 04:02:00,589.7,590.21,589.7,590.1,115.379,2025-04-18 04:02:59.999,68060.96801,485,89.071,52534.38095,0
30483,2025-04-18 04:03:00,590.1,590.1,589.81,589.81,46.209,2025-04-18 04:03:59.999,27261.46281,389,19.787,11672.912,0
30484,2025-04-18 04:04:00,589.81,589.81,589.59,589.6,100.855,2025-04-18 04:04:59.999,59476.18064,330,18.63,10986.89667,0
30485,2025-04-18 04:05:00,589.6,589.6,589.46,589.46,62.408,2025-04-18 04:05:59.999,36792.24559,266,21.563,12712.05045,0
30486,2025-04-18 04:06:00,589.47,589.49,589.44,589.44,55.285,2025-04-18 04:06:59.999,32588.77986,229,34.948,20600.79555,0
30487,2025-04-18 04:07:00,589.43,589.44,589.21,589.21,173.607,2025-04-18 04:07:59.999,102306.07727,405,93.264,54958.79478,0
30488,2025-04-18 04:08:00,589.21,589.21,589.0,589.0,102.496,2025-04-18 04:08:59.999,60378.27996,421,75.805,44655.14885,0
30489,2025-04-18 04:09:00,589.0,589.0,588.7,588.79,92.43,2025-04-18 04:09:59.999,54426.52192,328,39.887,23483.08116,0
30490,2025-04-18 04:10:00,588.78,589.15,588.76,589.05,125.021,2025-04-18 04:10:59.999,73628.01414,390,95.026,55963.00269,0
30491,2025-04-18 04:11:00,589.05,589.05,588.9,588.97,42.6,2025-04-18 04:11:59.999,25090.49594,244,14.514,8548.81454,0
30492,2025-04-18 04:12:00,588.98,589.55,588.97,589.38,449.869,2025-04-18 04:12:59.999,265091.41619,455,385.129,226932.92946,0
30493,2025-04-18 04:13:00,589.38,589.39,589.29,589.3,50.516,2025-04-18 04:13:59.999,29770.51919,148,25.678,15132.72796,0
30494,2025-04-18 04:14:00,589.29,589.31,589.27,589.27,49.845,2025-04-18 04:14:59.999,29373.37765,161,27.697,16321.76013,0
30495,2025-04-18 04:15:00,589.28,589.43,589.22,589.43,77.985,2025-04-18 04:15:59.999,45954.47686,311,23.704,13968.92505,0
30496,2025-04-18 04:16:00,589.43,589.43,588.89,588.9,93.146,2025-04-18 04:16:59.999,54887.58839,515,11.426,6732.19155,0
30497,2025-04-18 04:17:00,588.89,589.22,588.89,589.22,79.957,2025-04-18 04:17:59.999,47102.54373,319,73.544,43324.77764,0
30498,2025-04-18 04:18:00,589.22,589.38,589.22,589.38,48.944,2025-04-18 04:18:59.999,28841.85176,188,35.216,20752.30862,0
30499,2025-04-18 04:19:00,589.4,589.4,589.38,589.38,35.214,2025-04-18 04:19:59.999,20754.69464,111,16.467,9705.50881,0
30500,2025-04-18 04:20:00,589.38,589.44,589.37,589.41,38.558,2025-04-18 04:20:59.999,22726.08656,208,31.142,18355.16598,0
30501,2025-04-18 04:21:00,589.41,589.42,589.35,589.35,33.176,2025-04-18 04:21:59.999,19552.95122,139,23.344,13758.1045,0
30502,2025-04-18 04:22:00,589.36,589.52,589.35,589.36,195.993,2025-04-18 04:22:59.999,115520.05535,356,140.162,82610.14026,0
30503,2025-04-18 04:23:00,589.36,589.36,589.05,589.29,50.366,2025-04-18 04:23:59.999,29675.39619,396,17.688,10421.75224,0
30504,2025-04-18 04:24:00,589.3,589.34,589.23,589.33,29.471,2025-04-18 04:24:59.999,17367.91993,145,20.581,12128.97176,0
30505,2025-04-18 04:25:00,589.34,589.34,589.22,589.24,73.468,2025-04-18 04:25:59.999,43293.40385,205,18.418,10852.67213,0
30506,2025-04-18 04:26:00,589.25,589.43,589.24,589.42,41.145,2025-04-18 04:26:59.999,24250.11365,246,20.248,11933.09389,0
30507,2025-04-18 04:27:00,589.43,589.43,589.42,589.42,17.347,2025-04-18 04:27:59.999,10224.72694,94,5.82,3430.4826,0
30508,2025-04-18 04:28:00,589.43,589.43,589.42,589.42,7.371,2025-04-18 04:28:59.999,4344.66467,84,4.985,2938.30855,0
30509,2025-04-18 04:29:00,589.43,589.55,589.43,589.54,46.603,2025-04-18 04:29:59.999,27471.54871,183,45.225,26659.16811,0
30510,2025-04-18 04:30:00,589.54,589.55,589.54,589.55,37.762,2025-04-18 04:30:59.999,22262.43497,184,22.549,13293.76295,0
30511,2025-04-18 04:31:00,589.55,589.55,589.42,589.42,58.074,2025-04-18 04:31:59.999,34234.36309,201,20.549,12113.2419,0
30512,2025-04-18 04:32:00,589.42,589.42,589.39,589.4,39.573,2025-04-18 04:32:59.999,23324.28179,136,20.186,11897.6514,0
30513,2025-04-18 04:33:00,589.4,589.4,589.3,589.4,35.923,2025-04-18 04:33:59.999,21171.77939,196,25.536,15049.98645,0
30514,2025-04-18 04:34:00,589.39,589.43,589.39,589.42,28.488,2025-04-18 04:34:59.999,16791.05567,114,20.459,12058.70098,0
30515,2025-04-18 04:35:00,589.43,589.47,589.42,589.47,18.063,2025-04-18 04:35:59.999,10646.89381,127,4.291,2529.31441,0
30516,2025-04-18 04:36:00,589.46,589.47,589.36,589.37,30.488,2025-04-18 04:36:59.999,17969.81894,210,16.147,9517.28345,0
30517,2025-04-18 04:37:00,589.37,589.37,589.24,589.31,39.459,2025-04-18 04:37:59.999,23253.89849,227,22.214,13091.09551,0
30518,2025-04-18 04:38:00,589.31,589.32,589.1,589.1,25.061,2025-04-18 04:38:59.999,14766.23082,224,2.127,1253.21906,0
30519,2025-04-18 04:39:00,589.11,589.32,589.11,589.31,23.23,2025-04-18 04:39:59.999,13687.68159,234,20.172,11885.98513,0
30520,2025-04-18 04:40:00,589.32,589.32,589.2,589.27,74.41,2025-04-18 04:40:59.999,43845.05599,268,65.425,38550.43953,0
30521,2025-04-18 04:41:00,589.26,589.3,589.23,589.24,35.362,2025-04-18 04:41:59.999,20837.99692,136,26.209,15444.56671,0
30522,2025-04-18 04:42:00,589.24,589.25,589.24,589.25,21.026,2025-04-18 04:42:59.999,12389.53903,138,18.124,10679.56455,0
30523,2025-04-18 04:43:00,589.24,589.49,589.24,589.48,27.901,2025-04-18 04:43:59.999,16443.9654,222,20.321,11976.75447,0
30524,2025-04-18 04:44:00,589.48,589.5,589.41,589.5,25.505,2025-04-18 04:44:59.999,15033.61321,185,19.947,11757.46633,0
30525,2025-04-18 04:45:00,589.5,589.53,589.5,589.52,25.488,2025-04-18 04:45:59.999,15025.76749,115,20.373,12010.37269,0
30526,2025-04-18 04:46:00,589.52,589.53,589.39,589.43,34.68,2025-04-18 04:46:59.999,20441.73853,195,16.553,9756.73606,0
30527,2025-04-18 04:47:00,589.43,589.48,589.42,589.48,22.157,2025-04-18 04:47:59.999,13060.37991,129,16.575,9770.19872,0
30528,2025-04-18 04:48:00,589.48,589.58,589.42,589.57,90.615,2025-04-18 04:48:59.999,53417.53019,270,76.792,45268.44857,0
30529,2025-04-18 04:49:00,589.58,589.63,589.15,589.36,367.801,2025-04-18 04:49:59.999,216768.40707,879,96.309,56758.65292,0
30530,2025-04-18 04:50:00,589.37,589.54,589.16,589.3,726.05,2025-04-18 04:50:59.999,427909.25901,711,515.423,303783.54083,0
30531,2025-04-18 04:51:00,589.3,589.37,589.18,589.26,194.62,2025-04-18 04:51:59.999,114693.2217,428,50.154,29554.97863,0
30532,2025-04-18 04:52:00,589.27,589.27,589.19,589.19,47.891,2025-04-18 04:52:59.999,28218.77584,172,12.495,7362.83961,0
30533,2025-04-18 04:53:00,589.2,589.35,589.11,589.35,54.576,2025-04-18 04:53:59.999,32155.71554,304,25.712,15148.62535,0
30534,2025-04-18 04:54:00,589.35,589.4,589.18,589.29,44.79,2025-04-18 04:54:59.999,26394.7625,311,12.527,7382.10819,0
30535,2025-04-18 04:55:00,589.3,589.34,589.24,589.25,22.647,2025-04-18 04:55:59.999,13345.84248,153,3.512,2069.65309,0
30536,2025-04-18 04:56:00,589.25,589.34,589.25,589.34,24.959,2025-04-18 04:56:59.999,14708.99832,170,13.759,8108.52716,0
30537,2025-04-18 04:57:00,589.34,589.55,589.34,589.54,24.504,2025-04-18 04:57:59.999,14444.68147,301,17.387,10249.23553,0
30538,2025-04-18 04:58:00,589.54,589.63,589.53,589.61,28.862,2025-04-18 04:58:59.999,17015.88113,228,15.251,8991.22731,0
30539,2025-04-18 04:59:00,589.62,589.66,589.61,589.61,73.474,2025-04-18 04:59:59.999,43323.0137,198,23.983,14141.41838,0
30540,2025-04-18 05:00:00,589.61,589.61,589.5,589.51,45.027,2025-04-18 05:00:59.999,26545.12076,315,21.148,12467.22103,0
30541,2025-04-18 05:01:00,589.51,589.53,589.34,589.34,58.374,2025-04-18 05:01:59.999,34410.60724,272,18.087,10662.60773,0
30542,2025-04-18 05:02:00,589.34,589.34,589.24,589.33,34.888,2025-04-18 05:02:59.999,20559.36036,236,15.121,8910.60738,0
30543,2025-04-18 05:03:00,589.33,589.34,589.06,589.06,28.451,2025-04-18 05:03:59.999,16762.38245,255,4.396,2589.96891,0
30544,2025-04-18 05:04:00,589.07,589.14,588.88,588.88,116.786,2025-04-18 05:04:59.999,68789.66193,411,9.859,5807.5542,0
30545,2025-04-18 05:05:00,588.88,588.95,588.88,588.95,16.196,2025-04-18 05:05:59.999,9538.47626,93,14.751,8687.48781,0
30546,2025-04-18 05:06:00,588.94,588.95,588.76,588.77,35.599,2025-04-18 05:06:59.999,20962.96901,295,18.868,11110.25322,0
30547,2025-04-18 05:07:00,588.77,588.84,588.72,588.77,169.675,2025-04-18 05:07:59.999,99900.3074,331,119.306,70242.73407,0
30548,2025-04-18 05:08:00,588.77,589.01,588.43,588.46,1074.031,2025-04-18 05:08:59.999,632315.90741,1047,586.122,345106.3551,0
30549,2025-04-18 05:09:00,588.45,588.54,588.23,588.24,788.741,2025-04-18 05:09:59.999,464110.19748,782,460.01,270683.33583,0
30550,2025-04-18 05:10:00,588.24,588.29,588.07,588.28,247.742,2025-04-18 05:10:59.999,145716.02999,686,113.709,66879.08075,0
30551,2025-04-18 05:11:00,588.27,588.38,588.26,588.27,110.758,2025-04-18 05:11:59.999,65160.33719,357,15.226,8957.40901,0
30552,2025-04-18 05:12:00,588.26,588.53,588.26,588.53,89.1,2025-04-18 05:12:59.999,52431.29225,344,50.664,29812.95512,0
30553,2025-04-18 05:13:00,588.52,588.53,588.33,588.33,94.47,2025-04-18 05:13:59.999,55589.74685,308,29.022,17077.50813,0
30554,2025-04-18 05:14:00,588.34,588.8,588.33,588.8,74.981,2025-04-18 05:14:59.999,44132.58156,363,63.105,37143.94982,0
30555,2025-04-18 05:15:00,588.8,588.95,588.79,588.94,67.97,2025-04-18 05:15:59.999,40025.1616,291,36.779,21657.36955,0
30556,2025-04-18 05:16:00,588.94,589.02,588.85,588.86,229.48,2025-04-18 05:16:59.999,135147.76311,396,26.857,15816.93419,0
30557,2025-04-18 05:17:00,588.86,588.86,588.64,588.65,79.781,2025-04-18 05:17:59.999,46972.93628,263,12.476,7345.94284,0
30558,2025-04-18 05:18:00,588.65,588.67,588.6,588.66,57.714,2025-04-18 05:18:59.999,33973.02385,229,21.355,12570.20077,0
30559,2025-04-18 05:19:00,588.66,588.67,588.27,588.27,76.65,2025-04-18 05:19:59.999,45107.54751,407,11.934,7022.3604,0
30560,2025-04-18 05:20:00,588.28,588.39,588.16,588.31,80.026,2025-04-18 05:20:59.999,47074.58053,370,58.233,34253.62136,0
30561,2025-04-18 05:21:00,588.3,588.34,587.95,587.99,238.343,2025-04-18 05:21:59.999,140171.06929,568,100.152,58903.23253,0
30562,2025-04-18 05:22:00,588.0,588.25,587.89,588.24,125.586,2025-04-18 05:22:59.999,73852.19358,534,67.597,39751.33198,0
30563,2025-04-18 05:23:00,588.25,588.33,588.24,588.3,93.527,2025-04-18 05:23:59.999,55021.51401,207,25.223,14837.6911,0
30564,2025-04-18 05:24:00,588.31,588.31,588.11,588.15,41.804,2025-04-18 05:24:59.999,24588.61497,246,22.552,13264.94101,0
30565,2025-04-18 05:25:00,588.15,588.15,587.91,587.99,77.436,2025-04-18 05:25:59.999,45531.41687,360,37.02,21767.39983,0
30566,2025-04-18 05:26:00,587.99,588.15,587.99,588.14,75.637,2025-04-18 05:26:59.999,44478.04176,216,62.624,36825.06083,0
30567,2025-04-18 05:27:00,588.15,588.24,588.12,588.15,64.685,2025-04-18 05:27:59.999,38046.75513,274,34.286,20166.75425,0
30568,2025-04-18 05:28:00,588.15,588.15,588.0,588.0,58.883,2025-04-18 05:28:59.999,34629.11453,247,13.227,7779.30099,0
30569,2025-04-18 05:29:00,588.0,588.01,587.84,587.84,115.709,2025-04-18 05:29:59.999,68024.95804,298,60.073,35315.91089,0
30570,2025-04-18 05:30:00,587.85,587.99,587.84,587.98,76.016,2025-04-18 05:30:59.999,44691.545,457,61.136,35943.55509,0
30571,2025-04-18 05:31:00,587.99,587.99,587.8,587.81,20.087,2025-04-18 05:31:59.999,11808.11178,223,8.554,5028.22096,0
30572,2025-04-18 05:32:00,587.81,587.9,587.8,587.88,24.988,2025-04-18 05:32:59.999,14689.19438,608,18.982,11158.55728,0
30573,2025-04-18 05:33:00,587.89,587.94,587.87,587.88,70.828,2025-04-18 05:33:59.999,41640.51039,216,16.894,9932.05603,0
30574,2025-04-18 05:34:00,587.87,588.06,587.87,588.06,62.919,2025-04-18 05:34:59.999,36991.65841,810,61.35,36069.1843,0
30575,2025-04-18 05:35:00,588.06,588.06,588.03,588.04,28.321,2025-04-18 05:35:59.999,16653.99947,103,14.158,8325.5423,0
30576,2025-04-18 05:36:00,588.03,588.04,587.95,587.96,58.129,2025-04-18 05:36:59.999,34179.92365,160,25.573,15036.84209,0
30577,2025-04-18 05:37:00,587.95,588.0,587.89,587.97,79.68,2025-04-18 05:37:59.999,46846.39355,195,45.715,26877.08831,0
30578,2025-04-18 05:38:00,587.97,587.97,587.8,587.8,79.662,2025-04-18 05:38:59.999,46830.03053,169,20.562,12086.58322,0
30579,2025-04-18 05:39:00,587.81,587.86,587.65,587.86,180.499,2025-04-18 05:39:59.999,106091.16442,391,124.529,73196.70534,0
30580,2025-04-18 05:40:00,587.86,588.19,587.86,588.11,168.095,2025-04-18 05:40:59.999,98849.31948,475,101.332,59583.60502,0
30581,2025-04-18 05:41:00,588.11,588.16,588.1,588.13,41.381,2025-04-18 05:41:59.999,24337.33174,173,34.667,20388.55455,0
30582,2025-04-18 05:42:00,588.12,588.16,588.12,588.16,35.618,2025-04-18 05:42:59.999,20948.77601,144,30.594,17993.92895,0
30583,2025-04-18 05:43:00,588.16,588.16,588.13,588.14,65.076,2025-04-18 05:43:59.999,38273.58226,122,15.853,9323.86558,0
30584,2025-04-18 05:44:00,588.14,588.14,588.11,588.11,47.688,2025-04-18 05:44:59.999,28046.33524,124,20.318,11949.68732,0
30585,2025-04-18 05:45:00,588.11,588.2,588.11,588.2,33.444,2025-04-18 05:45:59.999,19669.50088,161,21.101,12410.15203,0
30586,2025-04-18 05:46:00,588.2,588.25,588.15,588.25,20.593,2025-04-18 05:46:59.999,12112.45697,159,16.523,9718.44163,0
30587,2025-04-18 05:47:00,588.25,588.41,588.23,588.32,103.751,2025-04-18 05:47:59.999,61036.88136,325,86.764,51042.67033,0
30588,2025-04-18 05:48:00,588.32,588.38,588.31,588.38,29.779,2025-04-18 05:48:59.999,17521.25531,146,29.215,17189.41829,0
30589,2025-04-18 05:49:00,588.37,588.76,588.37,588.76,370.659,2025-04-18 05:49:59.999,218110.30199,420,361.745,212863.39562,0
30590,2025-04-18 05:50:00,588.76,588.76,588.56,588.57,46.958,2025-04-18 05:50:59.999,27641.11462,149,18.034,10615.17726,0
30591,2025-04-18 05:51:00,588.57,588.86,588.56,588.86,54.63,2025-04-18 05:51:59.999,32160.90987,363,35.859,21108.99895,0
30592,2025-04-18 05:52:00,588.86,588.86,588.71,588.72,17.343,2025-04-18 05:52:59.999,10211.67088,168,10.857,6392.7066,0
30593,2025-04-18 05:53:00,588.72,588.85,588.71,588.85,32.011,2025-04-18 05:53:59.999,18848.37701,148,23.961,14108.33526,0
30594,2025-04-18 05:54:00,588.85,588.9,588.84,588.88,25.605,2025-04-18 05:54:59.999,15078.18032,166,18.912,11136.81704,0
30595,2025-04-18 05:55:00,588.88,588.94,588.87,588.94,24.979,2025-04-18 05:55:59.999,14709.90897,126,24.227,14267.06905,0
30596,2025-04-18 05:56:00,588.94,588.97,588.93,588.96,50.01,2025-04-18 05:56:59.999,29452.72828,127,31.044,18283.0732,0
30597,2025-04-18 05:57:00,588.97,589.0,588.96,589.0,31.189,2025-04-18 05:57:59.999,18369.77363,120,26.965,15882.00158,0
30598,2025-04-18 05:58:00,589.0,589.0,588.99,588.99,31.674,2025-04-18 05:58:59.999,18655.88542,101,21.616,12731.824,0
30599,2025-04-18 05:59:00,588.99,589.0,588.77,588.84,50.321,2025-04-18 05:59:59.999,29633.35864,306,21.342,12566.80728,0
30600,2025-04-18 06:00:00,588.83,588.84,588.7,588.72,52.788,2025-04-18 06:00:59.999,31080.50883,317,32.018,18851.13555,0
30601,2025-04-18 06:01:00,588.72,588.72,588.71,588.72,21.7,2025-04-18 06:01:59.999,12775.14166,112,13.466,7927.70352,0
30602,2025-04-18 06:02:00,588.71,588.72,588.51,588.52,48.545,2025-04-18 06:02:59.999,28576.18684,253,19.308,11366.11187,0
30603,2025-04-18 06:03:00,588.52,588.52,588.02,588.04,102.708,2025-04-18 06:03:59.999,60415.15239,457,45.647,26844.68838,0
30604,2025-04-18 06:04:00,588.04,588.04,587.72,587.73,347.28,2025-04-18 06:04:59.999,204153.62676,714,173.073,101739.52649,0
30605,2025-04-18 06:05:00,587.73,587.73,587.52,587.52,192.4,2025-04-18 06:05:59.999,113063.15339,525,58.427,34333.82783,0
30606,2025-04-18 06:06:00,587.53,587.53,587.46,587.46,90.948,2025-04-18 06:06:59.999,53431.92724,267,20.472,12027.31474,0
30607,2025-04-18 06:07:00,587.46,587.55,587.46,587.53,184.723,2025-04-18 06:07:59.999,108529.00834,303,61.605,36194.03123,0
30608,2025-04-18 06:08:00,587.53,587.53,587.52,587.52,53.04,2025-04-18 06:08:59.999,31162.28319,157,22.239,13066.07967,0
30609,2025-04-18 06:09:00,587.52,587.54,587.49,587.49,159.958,2025-04-18 06:09:59.999,93979.87384,266,31.566,18545.94129,0
30610,2025-04-18 06:10:00,587.49,587.52,587.49,587.52,160.602,2025-04-18 06:10:59.999,94355.26474,289,57.598,33839.38986,0
30611,2025-04-18 06:11:00,587.51,587.52,587.49,587.5,59.728,2025-04-18 06:11:59.999,35090.1709,164,15.388,9040.46082,0
30612,2025-04-18 06:12:00,587.5,587.5,587.49,587.49,56.615,2025-04-18 06:12:59.999,33260.94765,137,20.13,11826.375,0
30613,2025-04-18 06:13:00,587.49,588.0,587.49,587.99,89.617,2025-04-18 06:13:59.999,52668.362,439,70.291,41308.93733,0
30614,2025-04-18 06:14:00,588.0,588.0,587.9,587.94,68.93,2025-04-18 06:14:59.999,40528.67947,225,30.203,17758.22046,0
30615,2025-04-18 06:15:00,587.94,587.98,587.91,587.98,37.572,2025-04-18 06:15:59.999,22090.34985,244,11.618,6830.90675,0
30616,2025-04-18 06:16:00,587.98,587.98,587.88,587.89,66.073,2025-04-18 06:16:59.999,38847.04938,225,17.545,10315.36735,0
30617,2025-04-18 06:17:00,587.89,587.9,587.85,587.85,34.212,2025-04-18 06:17:59.999,20112.88025,146,15.573,9155.31136,0
30618,2025-04-18 06:18:00,587.85,587.86,587.6,587.6,34.635,2025-04-18 06:18:59.999,20356.71556,236,15.344,9018.69222,0
30619,2025-04-18 06:19:00,587.61,587.71,587.6,587.61,65.505,2025-04-18 06:19:59.999,38493.71822,199,58.216,34210.10784,0
30620,2025-04-18 06:20:00,587.61,587.67,587.52,587.52,50.786,2025-04-18 06:20:59.999,29843.48899,267,25.228,14824.62277,0
30621,2025-04-18 06:21:00,587.53,587.53,587.47,587.47,60.557,2025-04-18 06:21:59.999,35576.83935,229,25.046,14714.2841,0
30622,2025-04-18 06:22:00,587.48,587.48,587.4,587.46,164.892,2025-04-18 06:22:59.999,96860.30382,309,115.942,68106.2767,0
30623,2025-04-18 06:23:00,587.46,587.63,587.46,587.63,60.292,2025-04-18 06:23:59.999,35423.72626,184,55.222,32444.97217,0
30624,2025-04-18 06:24:00,587.63,587.76,587.62,587.76,76.973,2025-04-18 06:24:59.999,45235.00154,228,68.893,40486.98235,0
30625,2025-04-18 06:25:00,587.76,587.76,587.75,587.75,23.506,2025-04-18 06:25:59.999,13815.83023,112,17.873,10505.03448,0
30626,2025-04-18 06:26:00,587.76,587.92,587.75,587.92,67.34,2025-04-18 06:26:59.999,39583.02021,211,65.838,38700.19528,0
30627,2025-04-18 06:27:00,587.92,588.11,587.91,588.1,74.155,2025-04-18 06:27:59.999,43604.52966,240,70.856,41664.52843,0
30628,2025-04-18 06:28:00,588.1,588.11,588.09,588.09,47.813,2025-04-18 06:28:59.999,28118.86358,114,14.441,8492.84182,0
30629,2025-04-18 06:29:00,588.09,588.1,588.09,588.1,27.365,2025-04-18 06:29:59.999,16093.25797,100,17.512,10298.8072,0
30630,2025-04-18 06:30:00,588.09,588.14,587.97,588.14,95.439,2025-04-18 06:30:59.999,56119.17183,381,44.515,26174.94737,0
30631,2025-04-18 06:31:00,588.13,588.55,588.13,588.54,206.647,2025-04-18 06:31:59.999,121584.07984,407,191.052,112409.87869,0
30632,2025-04-18 06:32:00,588.55,588.55,588.33,588.45,48.505,2025-04-18 06:32:59.999,28540.68642,323,32.352,19035.24636,0
30633,2025-04-18 06:33:00,588.45,588.5,588.33,588.34,86.651,2025-04-18 06:33:59.999,50984.74152,187,27.789,16351.54786,0
30634,2025-04-18 06:34:00,588.33,588.34,588.19,588.19,61.231,2025-04-18 06:34:59.999,36022.33094,216,23.716,13952.63284,0
30635,2025-04-18 06:35:00,588.2,588.42,588.19,588.42,19.8,2025-04-18 06:35:59.999,11648.2596,257,18.084,10638.7833,0
30636,2025-04-18 06:36:00,588.41,588.64,588.41,588.61,84.882,2025-04-18 06:36:59.999,49961.4639,280,42.369,24937.88442,0
30637,2025-04-18 06:37:00,588.6,588.61,588.34,588.35,61.96,2025-04-18 06:37:59.999,36466.43726,300,31.88,18763.62007,0
30638,2025-04-18 06:38:00,588.35,588.35,588.27,588.35,55.637,2025-04-18 06:38:59.999,32733.43856,246,42.986,25290.43803,0
30639,2025-04-18 06:39:00,588.35,588.35,588.0,588.0,69.432,2025-04-18 06:39:59.999,40836.5143,365,21.241,12493.04475,0
30640,2025-04-18 06:40:00,588.01,588.18,588.0,588.02,118.628,2025-04-18 06:40:59.999,69760.90626,442,46.357,27260.357,0
30641,2025-04-18 06:41:00,588.02,588.13,588.01,588.09,40.289,2025-04-18 06:41:59.999,23692.53531,289,32.223,18949.14169,0
30642,2025-04-18 06:42:00,588.09,588.18,588.08,588.17,48.018,2025-04-18 06:42:59.999,28241.19128,214,45.555,26792.66729,0
30643,2025-04-18 06:43:00,588.18,588.18,588.17,588.18,26.487,2025-04-18 06:43:59.999,15579.08237,151,22.358,13150.52844,0
30644,2025-04-18 06:44:00,588.17,588.49,588.17,588.31,216.493,2025-04-18 06:44:59.999,127372.55146,432,69.303,40766.25405,0
30645,2025-04-18 06:45:00,588.31,588.39,588.26,588.39,43.978,2025-04-18 06:45:59.999,25871.57562,226,33.695,19822.34266,0
30646,2025-04-18 06:46:00,588.39,588.66,588.38,588.65,103.341,2025-04-18 06:46:59.999,60816.85876,349,93.051,54760.47922,0
30647,2025-04-18 06:47:00,588.66,588.66,588.53,588.61,77.046,2025-04-18 06:47:59.999,45349.69056,298,56.991,33544.73184,0
30648,2025-04-18 06:48:00,588.61,588.66,588.46,588.59,117.591,2025-04-18 06:48:59.999,69213.34842,407,68.368,40240.28608,0
30649,2025-04-18 06:49:00,588.59,588.64,588.5,588.64,87.74,2025-04-18 06:49:59.999,51641.82968,299,60.308,35496.01898,0
30650,2025-04-18 06:50:00,588.64,588.69,588.63,588.69,78.864,2025-04-18 06:50:59.999,46422.95055,234,74.899,44089.01174,0
30651,2025-04-18 06:51:00,588.69,588.8,588.69,588.79,61.858,2025-04-18 06:51:59.999,36420.14266,272,46.661,27472.55037,0
30652,2025-04-18 06:52:00,588.79,588.8,588.76,588.77,119.424,2025-04-18 06:52:59.999,70314.06295,252,69.793,41092.62964,0
30653,2025-04-18 06:53:00,588.78,588.95,588.77,588.91,141.803,2025-04-18 06:53:59.999,83504.73227,332,79.943,47074.85345,0
30654,2025-04-18 06:54:00,588.91,588.97,588.9,588.96,53.906,2025-04-18 06:54:59.999,31748.68112,128,48.643,28648.98998,0
30655,2025-04-18 06:55:00,588.97,588.99,588.96,588.99,72.211,2025-04-18 06:55:59.999,42530.54697,182,60.798,35808.59311,0
30656,2025-04-18 06:56:00,588.98,589.13,588.98,589.04,105.515,2025-04-18 06:56:59.999,62155.39624,290,57.817,34056.27556,0
30657,2025-04-18 06:57:00,589.04,589.2,589.03,589.04,221.076,2025-04-18 06:57:59.999,130242.57976,295,62.153,36615.17237,0
30658,2025-04-18 06:58:00,589.04,589.04,589.03,589.03,33.986,2025-04-18 06:58:59.999,20019.01197,115,23.839,14042.12456,0
30659,2025-04-18 06:59:00,589.04,589.17,589.03,589.16,66.697,2025-04-18 06:59:59.999,39293.2331,227,62.074,36569.77659,0
30660,2025-04-18 07:00:00,589.17,589.21,589.16,589.2,100.389,2025-04-18 07:00:59.999,59147.72573,283,53.064,31264.14249,0
30661,2025-04-18 07:01:00,589.21,589.21,589.16,589.17,58.139,2025-04-18 07:01:59.999,34254.02281,166,45.085,26562.85225,0
30662,2025-04-18 07:02:00,589.17,589.3,589.05,589.05,443.053,2025-04-18 07:02:59.999,261037.67134,389,48.29,28452.42833,0
30663,2025-04-18 07:03:00,589.06,589.06,588.82,588.82,60.787,2025-04-18 07:03:59.999,35804.1439,241,25.034,14745.44864,0
30664,2025-04-18 07:04:00,588.82,588.83,588.42,588.42,273.293,2025-04-18 07:04:59.999,160885.3489,443,105.183,61926.53763,0
30665,2025-04-18 07:05:00,588.42,588.5,588.04,588.05,327.635,2025-04-18 07:05:59.999,192789.25954,484,287.436,169141.72657,0
30666,2025-04-18 07:06:00,588.05,588.24,587.96,587.97,110.556,2025-04-18 07:06:59.999,65018.90571,445,69.062,40617.4314,0
30667,2025-04-18 07:07:00,587.97,587.97,587.83,587.85,276.75,2025-04-18 07:07:59.999,162699.23584,291,86.958,51119.53291,0
30668,2025-04-18 07:08:00,587.86,587.86,587.76,587.77,133.312,2025-04-18 07:08:59.999,78362.44219,312,99.835,58684.28396,0
30669,2025-04-18 07:09:00,587.76,587.77,587.38,587.38,494.386,2025-04-18 07:09:59.999,290481.37909,585,84.691,49763.73099,0
30670,2025-04-18 07:10:00,587.39,587.66,587.08,587.6,385.326,2025-04-18 07:10:59.999,226335.8763,900,292.662,171910.05399,0
30671,2025-04-18 07:11:00,587.61,587.63,587.3,587.48,508.955,2025-04-18 07:11:59.999,298988.18328,558,176.909,103919.77005,0
30672,2025-04-18 07:12:00,587.48,587.48,587.38,587.38,94.437,2025-04-18 07:12:59.999,55476.25447,251,34.661,20361.72896,0
30673,2025-04-18 07:13:00,587.39,587.39,587.2,587.21,236.709,2025-04-18 07:13:59.999,139004.30725,363,165.621,97258.37029,0
30674,2025-04-18 07:14:00,587.2,587.48,587.2,587.25,275.557,2025-04-18 07:14:59.999,161847.07057,493,228.651,134298.44158,0
30675,2025-04-18 07:15:00,587.24,587.48,587.21,587.45,292.064,2025-04-18 07:15:59.999,171529.24228,441,240.908,141487.38582,0
30676,2025-04-18 07:16:00,587.45,587.77,587.45,587.69,102.711,2025-04-18 07:16:59.999,60354.23242,458,80.12,47077.00323,0
30677,2025-04-18 07:17:00,587.68,588.0,587.68,588.0,89.511,2025-04-18 07:17:59.999,52619.12361,391,65.857,38715.02122,0
30678,2025-04-18 07:18:00,588.0,588.34,588.0,588.34,93.835,2025-04-18 07:18:59.999,55194.30218,473,70.635,41546.21373,0
30679,2025-04-18 07:19:00,588.35,588.4,588.0,588.01,199.761,2025-04-18 07:19:59.999,117512.34907,569,41.965,24687.13393,0
30680,2025-04-18 07:20:00,588.0,588.0,587.51,587.59,762.179,2025-04-18 07:20:59.999,447977.39687,744,60.92,35800.72824,0
30681,2025-04-18 07:21:00,587.58,587.75,587.43,587.59,97.58,2025-04-18 07:21:59.999,57341.35567,407,45.001,26442.61992,0
30682,2025-04-18 07:22:00,587.59,587.7,587.58,587.7,63.101,2025-04-18 07:22:59.999,37080.47937,243,44.814,26333.97677,0
30683,2025-04-18 07:23:00,587.7,587.79,587.69,587.79,50.648,2025-04-18 07:23:59.999,29765.86845,231,32.118,18875.96565,0
30684,2025-04-18 07:24:00,587.8,587.88,587.64,587.69,149.06,2025-04-18 07:24:59.999,87606.59274,386,78.002,45841.93774,0
30685,2025-04-18 07:25:00,587.7,587.86,587.69,587.76,131.615,2025-04-18 07:25:59.999,77361.16767,372,74.004,43496.03776,0
30686,2025-04-18 07:26:00,587.76,587.8,587.75,587.79,51.132,2025-04-18 07:26:59.999,30054.54313,196,37.882,22266.45091,0
30687,2025-04-18 07:27:00,587.8,587.94,587.78,587.94,155.143,2025-04-18 07:27:59.999,91193.97529,314,113.146,66508.60102,0
30688,2025-04-18 07:28:00,587.93,588.18,587.93,588.18,38.811,2025-04-18 07:28:59.999,22825.37936,276,29.204,17174.93221,0
30689,2025-04-18 07:29:00,588.18,588.39,588.18,588.33,90.688,2025-04-18 07:29:59.999,53356.03617,330,32.341,19026.53054,0
30690,2025-04-18 07:30:00,588.34,588.34,588.2,588.22,126.146,2025-04-18 07:30:59.999,74203.46805,464,85.971,50569.85553,0
30691,2025-04-18 07:31:00,588.22,588.58,588.21,588.54,214.682,2025-04-18 07:31:59.999,126328.37515,564,164.355,96712.08756,0
30692,2025-04-18 07:32:00,588.54,588.72,588.53,588.71,108.64,2025-04-18 07:32:59.999,63951.48883,354,67.204,39559.25517,0
30693,2025-04-18 07:33:00,588.72,588.74,588.62,588.73,145.306,2025-04-18 07:33:59.999,85540.56927,345,41.863,24644.46174,0
30694,2025-04-18 07:34:00,588.73,588.74,588.62,588.63,38.543,2025-04-18 07:34:59.999,22689.38722,316,18.822,11080.18276,0
30695,2025-04-18 07:35:00,588.63,588.63,588.62,588.63,81.558,2025-04-18 07:35:59.999,48007.30995,170,63.999,37671.73137,0
30696,2025-04-18 07:36:00,588.62,588.75,588.62,588.75,88.636,2025-04-18 07:36:59.999,52177.93785,299,83.324,49050.76609,0
30697,2025-04-18 07:37:00,588.76,588.78,588.75,588.76,61.627,2025-04-18 07:37:59.999,36283.74705,223,35.216,20733.94568,0
30698,2025-04-18 07:38:00,588.76,588.8,588.65,588.79,113.971,2025-04-18 07:38:59.999,67097.48195,407,74.802,44038.22225,0
30699,2025-04-18 07:39:00,588.8,588.8,588.77,588.77,78.434,2025-04-18 07:39:59.999,46180.84106,392,50.637,29814.3272,0
30700,2025-04-18 07:40:00,588.77,588.78,588.77,588.78,41.248,2025-04-18 07:40:59.999,24285.79684,225,21.188,12475.07064,0
30701,2025-04-18 07:41:00,588.77,588.78,588.77,588.78,33.066,2025-04-18 07:41:59.999,19468.49728,113,22.846,13451.26788,0
30702,2025-04-18 07:42:00,588.77,588.8,588.77,588.8,56.083,2025-04-18 07:42:59.999,33020.77661,251,42.12,24799.6351,0
30703,2025-04-18 07:43:00,588.79,588.87,588.79,588.87,74.203,2025-04-18 07:43:59.999,43694.43886,253,29.414,17320.03277,0
30704,2025-04-18 07:44:00,588.87,588.99,588.86,588.99,197.508,2025-04-18 07:44:59.999,116317.79457,380,125.912,74151.14781,0
30705,2025-04-18 07:45:00,588.99,589.14,588.99,589.01,147.89,2025-04-18 07:45:59.999,87114.65075,356,103.671,61067.13291,0
30706,2025-04-18 07:46:00,589.01,589.04,589.0,589.03,53.166,2025-04-18 07:46:59.999,31315.71197,174,46.025,27109.61332,0
30707,2025-04-18 07:47:00,589.04,589.04,589.0,589.0,177.335,2025-04-18 07:47:59.999,104452.16614,241,127.111,74869.69697,0
30708,2025-04-18 07:48:00,589.0,589.09,589.0,589.06,109.339,2025-04-18 07:48:59.999,64406.04785,253,64.067,37737.53828,0
30709,2025-04-18 07:49:00,589.05,589.06,589.05,589.05,92.044,2025-04-18 07:49:59.999,54219.03085,230,51.265,30198.1609,0
30710,2025-04-18 07:50:00,589.05,589.06,589.01,589.02,132.793,2025-04-18 07:50:59.999,78221.1206,388,34.104,20088.8488,0
30711,2025-04-18 07:51:00,589.02,589.02,589.0,589.0,117.96,2025-04-18 07:51:59.999,69479.39354,216,33.617,19800.90503,0
30712,2025-04-18 07:52:00,589.01,589.01,588.7,588.89,437.366,2025-04-18 07:52:59.999,257563.31007,600,107.773,63458.92717,0
30713,2025-04-18 07:53:00,588.89,588.89,588.66,588.67,349.5,2025-04-18 07:53:59.999,205771.23163,620,82.347,48481.21509,0
30714,2025-04-18 07:54:00,588.66,588.9,588.63,588.9,145.793,2025-04-18 07:54:59.999,85829.62272,421,114.257,67263.83805,0
30715,2025-04-18 07:55:00,588.89,589.02,588.89,589.02,144.309,2025-04-18 07:55:59.999,84996.41345,349,96.301,56719.44123,0
30716,2025-04-18 07:56:00,589.02,589.02,588.87,588.87,441.784,2025-04-18 07:56:59.999,260194.82087,557,43.5,25620.58675,0
30717,2025-04-18 07:57:00,588.86,588.86,588.55,588.58,373.831,2025-04-18 07:57:59.999,220067.73735,622,59.134,34809.43352,0
30718,2025-04-18 07:58:00,588.58,588.69,588.55,588.56,243.848,2025-04-18 07:58:59.999,143530.54015,448,36.684,21592.17067,0
30719,2025-04-18 07:59:00,588.56,588.63,588.55,588.63,74.538,2025-04-18 07:59:59.999,43871.61228,284,37.815,22257.22758,0
30720,2025-04-18 08:00:00,588.63,588.98,588.62,588.98,182.472,2025-04-18 08:00:59.999,107452.17587,788,167.505,98638.84466,0
30721,2025-04-18 08:01:00,588.98,588.98,588.97,588.97,91.424,2025-04-18 08:01:59.999,53846.75998,225,76.67,45157.0966,0
30722,2025-04-18 08:02:00,588.98,588.98,588.42,588.43,500.654,2025-04-18 08:02:59.999,294754.53524,978,81.124,47757.90833,0
30723,2025-04-18 08:03:00,588.43,588.43,588.1,588.17,356.737,2025-04-18 08:03:59.999,209834.69745,551,165.294,97221.95954,0
30724,2025-04-18 08:04:00,588.17,588.19,587.76,587.77,222.664,2025-04-18 08:04:59.999,130928.58358,627,87.901,51683.61416,0
30725,2025-04-18 08:05:00,587.77,587.9,587.76,587.9,137.416,2025-04-18 08:05:59.999,80776.59523,365,122.389,71942.61188,0
30726,2025-04-18 08:06:00,587.89,587.95,587.89,587.95,103.495,2025-04-18 08:06:59.999,60848.98041,231,94.97,55836.79576,0
30727,2025-04-18 08:07:00,587.95,587.95,587.8,587.81,94.282,2025-04-18 08:07:59.999,55423.30565,301,46.216,27166.47784,0
30728,2025-04-18 08:08:00,587.81,587.81,587.71,587.78,91.559,2025-04-18 08:08:59.999,53813.68295,317,73.751,43346.48174,0
30729,2025-04-18 08:09:00,587.78,587.78,587.77,587.78,53.021,2025-04-18 08:09:59.999,31164.56276,144,40.959,24074.88102,0
30730,2025-04-18 08:10:00,587.78,587.78,587.77,587.78,65.67,2025-04-18 08:10:59.999,38599.36791,176,51.201,30094.92378,0
30731,2025-04-18 08:11:00,587.77,588.1,587.77,588.09,128.778,2025-04-18 08:11:59.999,75705.9657,453,116.751,68635.15637,0
30732,2025-04-18 08:12:00,588.1,588.18,588.09,588.18,84.788,2025-04-18 08:12:59.999,49866.46969,278,79.947,47019.35863,0
30733,2025-04-18 08:13:00,588.18,588.26,588.13,588.23,152.331,2025-04-18 08:13:59.999,89596.94052,474,115.508,67938.98916,0
30734,2025-04-18 08:14:00,588.22,588.22,588.14,588.16,80.32,2025-04-18 08:14:59.999,47240.50926,318,54.441,32019.63918,0
30735,2025-04-18 08:15:00,588.16,588.7,588.15,588.58,232.63,2025-04-18 08:15:59.999,136914.698,809,115.05,67704.57803,0
30736,2025-04-18 08:16:00,588.58,588.58,588.17,588.21,162.238,2025-04-18 08:16:59.999,95454.08857,584,47.665,28042.2702,0
30737,2025-04-18 08:17:00,588.21,588.26,588.03,588.04,371.458,2025-04-18 08:17:59.999,218477.64545,821,98.438,57896.23051,0
30738,2025-04-18 08:18:00,588.04,588.29,588.03,588.21,287.281,2025-04-18 08:18:59.999,168969.26237,624,58.442,34375.29078,0
30739,2025-04-18 08:19:00,588.21,588.29,588.19,588.23,253.493,2025-04-18 08:19:59.999,149114.53047,476,38.317,22539.09446,0
30740,2025-04-18 08:20:00,588.23,588.33,588.2,588.33,289.633,2025-04-18 08:20:59.999,170376.88067,537,74.879,44047.66702,0
30741,2025-04-18 08:21:00,588.33,588.33,588.26,588.28,105.711,2025-04-18 08:21:59.999,62189.70188,342,51.321,30192.0404,0
30742,2025-04-18 08:22:00,588.27,588.5,588.27,588.5,80.263,2025-04-18 08:22:59.999,47227.53434,352,75.162,44225.97003,0
30743,2025-04-18 08:23:00,588.49,588.57,588.49,588.51,71.099,2025-04-18 08:23:59.999,41842.70851,267,62.794,36955.20937,0
30744,2025-04-18 08:24:00,588.51,588.57,588.5,588.57,73.122,2025-04-18 08:24:59.999,43034.92411,263,65.138,38336.10377,0
30745,2025-04-18 08:25:00,588.57,588.57,588.2,588.36,243.546,2025-04-18 08:25:59.999,143301.95335,737,84.056,49453.43786,0
30746,2025-04-18 08:26:00,588.36,588.47,588.25,588.46,321.642,2025-04-18 08:26:59.999,189233.52574,872,70.534,41497.02811,0
30747,2025-04-18 08:27:00,588.46,588.46,588.26,588.34,215.271,2025-04-18 08:27:59.999,126656.03714,628,96.914,57020.33711,0
30748,2025-04-18 08:28:00,588.34,588.6,588.33,588.6,160.761,2025-04-18 08:28:59.999,94604.50374,433,156.894,92328.84799,0
30749,2025-04-18 08:29:00,588.59,588.64,588.53,588.57,81.796,2025-04-18 08:29:59.999,48143.49815,391,61.998,36490.33234,0
30750,2025-04-18 08:30:00,588.56,588.56,588.53,588.55,99.955,2025-04-18 08:30:59.999,58828.5961,373,79.143,46579.72458,0
30751,2025-04-18 08:31:00,588.55,588.55,588.38,588.49,477.532,2025-04-18 08:31:59.999,281015.9421,526,68.912,40551.31251,0
30752,2025-04-18 08:32:00,588.5,588.65,588.49,588.6,106.206,2025-04-18 08:32:59.999,62510.56567,359,74.62,43919.7982,0
30753,2025-04-18 08:33:00,588.61,588.69,588.51,588.56,85.488,2025-04-18 08:33:59.999,50317.26274,424,45.821,26969.02488,0
30754,2025-04-18 08:34:00,588.55,588.66,588.55,588.65,94.515,2025-04-18 08:34:59.999,55633.86303,351,60.937,35868.91152,0
30755,2025-04-18 08:35:00,588.66,590.0,587.92,588.96,5942.747,2025-04-18 08:35:59.999,3500537.41076,5501,4225.875,2489744.79787,0
30756,2025-04-18 08:36:00,588.95,590.0,588.93,589.67,2129.622,2025-04-18 08:36:59.999,1255223.24675,2268,1598.56,942224.29714,0
30757,2025-04-18 08:37:00,589.66,590.0,589.33,589.74,1163.803,2025-04-18 08:37:59.999,686209.98114,1524,663.306,391116.74788,0
30758,2025-04-18 08:38:00,589.74,592.01,589.74,590.15,4775.861,2025-04-18 08:38:59.999,2822693.5234,5408,2501.975,1478320.11294,0
30759,2025-04-18 08:39:00,590.16,590.16,589.95,590.11,252.416,2025-04-18 08:39:59.999,148935.3878,664,109.211,64438.12192,0
30760,2025-04-18 08:40:00,590.12,590.38,590.11,590.35,214.142,2025-04-18 08:40:59.999,126402.48538,583,105.686,62381.40471,0
30761,2025-04-18 08:41:00,590.35,590.45,590.27,590.37,220.581,2025-04-18 08:41:59.999,130222.54578,586,120.762,71291.75352,0
30762,2025-04-18 08:42:00,590.36,590.49,590.36,590.46,273.801,2025-04-18 08:42:59.999,161666.70727,459,144.377,85247.30259,0
30763,2025-04-18 08:43:00,590.45,590.48,590.37,590.37,252.53,2025-04-18 08:43:59.999,149106.74597,514,111.451,65806.94767,0
30764,2025-04-18 08:44:00,590.37,590.38,589.99,590.0,381.394,2025-04-18 08:44:59.999,225092.54387,610,124.652,73561.5825,0
30765,2025-04-18 08:45:00,589.99,590.0,589.8,589.81,224.073,2025-04-18 08:45:59.999,132172.47382,447,88.695,52316.02949,0
30766,2025-04-18 08:46:00,589.81,589.86,589.7,589.7,272.53,2025-04-18 08:46:59.999,160741.30452,457,98.325,57994.58216,0
30767,2025-04-18 08:47:00,589.71,590.34,589.71,590.34,418.612,2025-04-18 08:47:59.999,246992.38937,1072,312.307,184267.26049,0
30768,2025-04-18 08:48:00,590.34,590.34,590.12,590.13,234.231,2025-04-18 08:48:59.999,138251.31714,597,94.828,55969.43947,0
30769,2025-04-18 08:49:00,590.14,590.25,590.12,590.23,189.472,2025-04-18 08:49:59.999,111824.20877,374,143.113,84464.04497,0
30770,2025-04-18 08:50:00,590.23,590.25,590.03,590.08,399.274,2025-04-18 08:50:59.999,235645.83685,554,129.553,76464.38431,0
30771,2025-04-18 08:51:00,590.08,590.09,589.9,589.92,221.88,2025-04-18 08:51:59.999,130906.756,471,61.55,36312.3741,0
30772,2025-04-18 08:52:00,589.91,590.0,589.9,589.9,146.598,2025-04-18 08:52:59.999,86487.00985,420,87.532,51641.09872,0
30773,2025-04-18 08:53:00,589.91,589.91,589.8,589.8,158.876,2025-04-18 08:53:59.999,93715.25654,343,84.599,49901.68989,0
30774,2025-04-18 08:54:00,589.8,589.81,589.37,589.43,228.788,2025-04-18 08:54:59.999,134869.60841,575,68.016,40093.8214,0
30775,2025-04-18 08:55:00,589.43,589.47,589.43,589.47,153.021,2025-04-18 08:55:59.999,90197.63312,372,91.942,54195.0403,0
30776,2025-04-18 08:56:00,589.47,589.48,589.45,589.48,131.178,2025-04-18 08:56:59.999,77324.66861,319,81.432,48001.4504,0
30777,2025-04-18 08:57:00,589.48,589.65,589.47,589.64,164.239,2025-04-18 08:57:59.999,96831.53926,386,113.157,66713.78019,0
30778,2025-04-18 08:58:00,589.65,589.65,589.5,589.6,191.233,2025-04-18 08:58:59.999,112751.60093,417,82.896,48877.37924,0
30779,2025-04-18 08:59:00,589.6,589.6,589.45,589.45,341.425,2025-04-18 08:59:59.999,201272.84945,508,75.745,44652.15762,0
30780,2025-04-18 09:00:00,589.45,589.45,589.3,589.31,225.231,2025-04-18 09:00:59.999,132738.89574,648,117.075,68995.59199,0
30781,2025-04-18 09:01:00,589.32,589.55,589.31,589.48,306.63,2025-04-18 09:01:59.999,180747.47041,602,160.553,94635.30671,0
30782,2025-04-18 09:02:00,589.48,589.48,589.45,589.45,204.254,2025-04-18 09:02:59.999,120399.37913,364,95.268,56156.73904,0
30783,2025-04-18 09:03:00,589.45,589.47,589.4,589.41,234.848,2025-04-18 09:03:59.999,138427.30936,339,102.643,60501.81201,0
30784,2025-04-18 09:04:00,589.41,589.57,589.36,589.49,318.798,2025-04-18 09:04:59.999,187906.87222,513,177.892,104854.54694,0
30785,2025-04-18 09:05:00,589.48,589.59,589.48,589.59,165.4,2025-04-18 09:05:59.999,97509.92205,339,116.411,68628.80513,0
30786,2025-04-18 09:06:00,589.59,589.59,589.32,589.32,346.202,2025-04-18 09:06:59.999,204082.34968,471,113.788,67075.17046,0
30787,2025-04-18 09:07:00,589.33,589.33,588.9,588.91,342.918,2025-04-18 09:07:59.999,202046.71685,864,124.701,73475.90712,0
30788,2025-04-18 09:08:00,588.91,589.0,588.63,588.63,332.117,2025-04-18 09:08:59.999,195561.30362,783,171.006,100693.61842,0
30789,2025-04-18 09:09:00,588.63,588.91,588.42,588.72,545.969,2025-04-18 09:09:59.999,321422.27805,838,420.732,247695.32503,0
30790,2025-04-18 09:10:00,588.73,588.73,588.47,588.5,318.84,2025-04-18 09:10:59.999,187666.88308,488,115.525,67990.34867,0
30791,2025-04-18 09:11:00,588.5,588.51,588.31,588.32,208.007,2025-04-18 09:11:59.999,122395.6745,381,83.801,49311.80759,0
30792,2025-04-18 09:12:00,588.32,588.67,588.31,588.66,249.595,2025-04-18 09:12:59.999,146899.21179,571,190.738,112254.91649,0
30793,2025-04-18 09:13:00,588.67,588.67,588.33,588.34,259.411,2025-04-18 09:13:59.999,152647.87442,576,109.184,64244.80889,0
30794,2025-04-18 09:14:00,588.34,588.34,588.14,588.19,359.716,2025-04-18 09:14:59.999,211596.95862,470,173.354,101971.42578,0
30795,2025-04-18 09:15:00,588.19,588.19,588.16,588.18,264.094,2025-04-18 09:15:59.999,155334.04757,342,125.358,73733.13901,0
30796,2025-04-18 09:16:00,588.18,588.18,588.16,588.17,156.447,2025-04-18 09:16:59.999,92018.32328,306,118.24,69546.14004,0
30797,2025-04-18 09:17:00,588.18,588.65,588.16,588.65,395.286,2025-04-18 09:17:59.999,232586.1847,759,342.645,201609.22295,0
30798,2025-04-18 09:18:00,588.65,588.7,588.48,588.65,539.078,2025-04-18 09:18:59.999,317293.24564,606,448.74,264119.48497,0
30799,2025-04-18 09:19:00,588.64,588.79,588.62,588.62,218.569,2025-04-18 09:19:59.999,128672.07957,423,168.241,99042.46803,0
30800,2025-04-18 09:20:00,588.63,588.74,588.62,588.74,88.276,2025-04-18 09:20:59.999,51966.76491,280,68.024,40045.41623,0
30801,2025-04-18 09:21:00,588.74,588.81,588.61,588.61,204.864,2025-04-18 09:21:59.999,120595.46704,317,53.646,31578.9262,0
30802,2025-04-18 09:22:00,588.61,588.62,588.56,588.6,164.947,2025-04-18 09:22:59.999,97086.54899,269,66.155,38938.00938,0
30803,2025-04-18 09:23:00,588.61,588.61,588.6,588.61,79.374,2025-04-18 09:23:59.999,46720.16128,238,62.488,36781.06168,0
30804,2025-04-18 09:24:00,588.61,588.7,588.6,588.67,184.973,2025-04-18 09:24:59.999,108883.46133,298,151.124,88957.91239,0
30805,2025-04-18 09:25:00,588.66,588.67,588.64,588.65,161.911,2025-04-18 09:25:59.999,95310.55672,245,86.965,51193.31467,0
30806,2025-04-18 09:26:00,588.64,588.93,588.64,588.93,210.401,2025-04-18 09:26:59.999,123880.78102,414,193.891,114159.85767,0
30807,2025-04-18 09:27:00,588.92,589.0,588.85,589.0,164.298,2025-04-18 09:27:59.999,96755.25619,313,97.774,57579.1418,0
30808,2025-04-18 09:28:00,589.0,589.0,588.86,588.87,164.428,2025-04-18 09:28:59.999,96833.13811,229,63.824,37585.08023,0
30809,2025-04-18 09:29:00,588.87,588.87,588.86,588.87,125.129,2025-04-18 09:29:59.999,73684.18007,155,71.713,42229.63431,0
30810,2025-04-18 09:30:00,588.87,589.39,588.86,589.22,562.234,2025-04-18 09:30:59.999,331220.60356,778,494.903,291546.4017,0
30811,2025-04-18 09:31:00,589.21,589.22,589.16,589.17,175.293,2025-04-18 09:31:59.999,103281.14456,241,65.402,38535.04069,0
30812,2025-04-18 09:32:00,589.17,589.17,589.16,589.17,128.465,2025-04-18 09:32:59.999,75687.26248,222,82.308,48493.40436,0
30813,2025-04-18 09:33:00,589.17,589.4,589.16,589.4,206.031,2025-04-18 09:33:59.999,121407.49936,369,148.518,87513.23876,0
30814,2025-04-18 09:34:00,589.4,589.4,589.33,589.34,159.511,2025-04-18 09:34:59.999,94012.52141,255,75.396,44438.03817,0
30815,2025-04-18 09:35:00,589.34,589.38,589.33,589.38,166.3,2025-04-18 09:35:59.999,98009.27552,251,124.324,73270.52988,0
30816,2025-04-18 09:36:00,589.37,589.5,589.3,589.49,289.658,2025-04-18 09:36:59.999,170714.56468,421,104.533,61606.21321,0
30817,2025-04-18 09:37:00,589.5,589.68,589.33,589.34,514.367,2025-04-18 09:37:59.999,303234.18861,778,166.906,98398.31683,0
30818,2025-04-18 09:38:00,589.34,589.34,589.11,589.23,198.136,2025-04-18 09:38:59.999,116752.2602,371,88.425,52106.30883,0
30819,2025-04-18 09:39:00,589.23,589.47,589.23,589.47,95.164,2025-04-18 09:39:59.999,56083.33396,370,90.273,53200.94688,0
30820,2025-04-18 09:40:00,589.47,589.74,589.47,589.68,342.895,2025-04-18 09:40:59.999,202186.1301,682,252.488,148876.16948,0
30821,2025-04-18 09:41:00,589.68,589.68,589.59,589.61,155.648,2025-04-18 09:41:59.999,91774.4856,247,59.747,35228.11422,0
30822,2025-04-18 09:42:00,589.61,589.86,589.61,589.86,174.813,2025-04-18 09:42:59.999,103098.72911,390,90.527,53389.59773,0
30823,2025-04-18 09:43:00,589.86,589.98,589.86,589.9,175.814,2025-04-18 09:43:59.999,103717.78063,485,82.058,48409.22162,0
30824,2025-04-18 09:44:00,589.89,590.0,589.89,589.91,124.609,2025-04-18 09:44:59.999,73511.83661,289,74.927,44200.91669,0
30825,2025-04-18 09:45:00,589.9,590.0,589.89,589.99,100.794,2025-04-18 09:45:59.999,59459.29243,247,65.309,38526.17085,0
30826,2025-04-18 09:46:00,590.0,590.44,589.99,590.21,304.59,2025-04-18 09:46:59.999,179779.13646,803,200.035,118065.95022,0
30827,2025-04-18 09:47:00,590.21,590.22,590.08,590.09,165.026,2025-04-18 09:47:59.999,97392.54131,357,60.19,35523.56051,0
30828,2025-04-18 09:48:00,590.09,590.1,589.93,589.94,45.516,2025-04-18 09:48:59.999,26856.15642,229,27.036,15952.50442,0
30829,2025-04-18 09:49:00,589.94,589.94,589.82,589.88,92.661,2025-04-18 09:49:59.999,54659.28717,294,45.94,27099.38225,0
30830,2025-04-18 09:50:00,589.88,589.88,589.81,589.88,127.316,2025-04-18 09:50:59.999,75095.26995,306,96.626,56993.13383,0
30831,2025-04-18 09:51:00,589.88,589.89,589.87,589.89,48.679,2025-04-18 09:51:59.999,28715.09992,172,40.784,24057.99818,0
30832,2025-04-18 09:52:00,589.89,589.89,589.75,589.8,127.562,2025-04-18 09:52:59.999,75237.93504,343,93.424,55101.82179,0
30833,2025-04-18 09:53:00,589.8,589.8,589.64,589.65,83.857,2025-04-18 09:53:59.999,49454.42795,185,38.514,22712.77552,0
30834,2025-04-18 09:54:00,589.65,589.69,589.6,589.68,170.171,2025-04-18 09:54:59.999,100341.21573,333,94.019,55437.65408,0
30835,2025-04-18 09:55:00,589.68,589.87,589.67,589.86,91.776,2025-04-18 09:55:59.999,54128.20834,346,68.689,40510.30575,0
30836,2025-04-18 09:56:00,589.86,589.86,589.68,589.68,135.982,2025-04-18 09:56:59.999,80202.96198,315,35.124,20716.64751,0
30837,2025-04-18 09:57:00,589.69,589.69,589.53,589.54,94.376,2025-04-18 09:57:59.999,55649.88227,235,33.037,19480.7228,0
30838,2025-04-18 09:58:00,589.54,589.54,589.45,589.46,102.146,2025-04-18 09:58:59.999,60215.77127,248,37.6,22165.0409,0
30839,2025-04-18 09:59:00,589.46,589.6,589.45,589.6,94.143,2025-04-18 09:59:59.999,55496.3735,312,43.289,25518.69336,0
30840,2025-04-18 10:00:00,589.59,589.79,589.59,589.79,197.611,2025-04-18 10:00:59.999,116531.36195,394,148.987,87857.11532,0
30841,2025-04-18 10:01:00,589.79,589.89,589.78,589.83,256.915,2025-04-18 10:01:59.999,151531.71109,383,204.557,120647.71951,0
30842,2025-04-18 10:02:00,589.82,589.83,589.6,589.61,224.463,2025-04-18 10:02:59.999,132365.4299,365,53.799,31723.89771,0
30843,2025-04-18 10:03:00,589.61,589.61,589.53,589.59,115.487,2025-04-18 10:03:59.999,68086.62941,303,57.806,34080.21645,0
30844,2025-04-18 10:04:00,589.58,589.59,589.52,589.52,57.576,2025-04-18 10:04:59.999,33942.94472,265,37.991,22396.8513,0
30845,2025-04-18 10:05:00,589.53,589.53,589.32,589.33,144.378,2025-04-18 10:05:59.999,85106.5764,325,55.484,32705.64486,0
30846,2025-04-18 10:06:00,589.32,589.4,589.32,589.39,116.879,2025-04-18 10:06:59.999,68882.98633,340,66.653,39282.23485,0
30847,2025-04-18 10:07:00,589.38,589.48,589.38,589.39,121.689,2025-04-18 10:07:59.999,71729.64544,320,44.657,26323.1346,0
30848,2025-04-18 10:08:00,589.38,589.7,589.36,589.65,509.319,2025-04-18 10:08:59.999,300266.59093,968,368.775,217405.9365,0
30849,2025-04-18 10:09:00,589.66,589.86,589.6,589.68,216.278,2025-04-18 10:09:59.999,127542.72605,634,99.172,58482.69554,0
30850,2025-04-18 10:10:00,589.68,589.9,589.6,589.81,152.575,2025-04-18 10:10:59.999,89979.06458,593,102.834,60648.88962,0
30851,2025-04-18 10:11:00,589.81,589.81,589.6,589.64,161.5,2025-04-18 10:11:59.999,95231.0318,393,102.29,60316.28869,0
30852,2025-04-18 10:12:00,589.63,589.87,589.63,589.81,267.499,2025-04-18 10:12:59.999,157770.24857,573,142.088,83801.86122,0
30853,2025-04-18 10:13:00,589.81,589.86,589.79,589.8,175.594,2025-04-18 10:13:59.999,103566.05799,357,75.563,44567.6419,0
30854,2025-04-18 10:14:00,589.79,589.8,589.7,589.75,95.5,2025-04-18 10:14:59.999,56321.06711,259,50.869,29999.5571,0
30855,2025-04-18 10:15:00,589.75,589.84,589.59,589.83,222.444,2025-04-18 10:15:59.999,131179.58538,574,149.524,88177.97414,0
30856,2025-04-18 10:16:00,589.84,589.84,589.63,589.78,218.528,2025-04-18 10:16:59.999,128878.48146,462,92.875,54772.63369,0
30857,2025-04-18 10:17:00,589.78,589.83,589.77,589.78,257.327,2025-04-18 10:17:59.999,151769.46633,466,96.191,56732.70889,0
30858,2025-04-18 10:18:00,589.79,589.79,589.73,589.74,120.765,2025-04-18 10:18:59.999,71223.48519,180,30.482,17977.40272,0
30859,2025-04-18 10:19:00,589.74,589.94,589.73,589.74,239.152,2025-04-18 10:19:59.999,141051.46178,428,206.614,121858.95263,0
30860,2025-04-18 10:20:00,589.74,590.02,589.74,590.01,277.772,2025-04-18 10:20:59.999,163862.33199,506,205.284,121095.72697,0
30861,2025-04-18 10:21:00,590.01,590.08,589.93,589.97,331.725,2025-04-18 10:21:59.999,195722.2943,528,170.698,100714.20721,0
30862,2025-04-18 10:22:00,589.96,589.97,589.93,589.93,72.519,2025-04-18 10:22:59.999,42782.10764,196,45.036,26568.58723,0
30863,2025-04-18 10:23:00,589.93,589.94,589.77,589.78,132.804,2025-04-18 10:23:59.999,78335.409,380,41.392,24415.6338,0
30864,2025-04-18 10:24:00,589.78,589.78,589.77,589.78,57.764,2025-04-18 10:24:59.999,34067.94289,189,46.861,27637.68058,0
30865,2025-04-18 10:25:00,589.78,589.78,589.77,589.78,91.312,2025-04-18 10:25:59.999,53853.72467,237,64.643,38125.14854,0
30866,2025-04-18 10:26:00,589.78,589.8,589.77,589.8,65.805,2025-04-18 10:26:59.999,38810.82377,216,47.45,27985.23526,0
30867,2025-04-18 10:27:00,589.8,589.8,589.78,589.79,103.236,2025-04-18 10:27:59.999,60887.34631,217,55.877,32955.74756,0
30868,2025-04-18 10:28:00,589.79,589.92,589.78,589.91,199.99,2025-04-18 10:28:59.999,117967.22499,315,161.331,95162.231,0
30869,2025-04-18 10:29:00,589.92,589.92,589.78,589.79,150.551,2025-04-18 10:29:59.999,88800.3651,350,47.453,27988.85121,0
30870,2025-04-18 10:30:00,589.79,589.79,589.78,589.78,90.264,2025-04-18 10:30:59.999,53236.53143,340,62.951,37127.87029,0
30871,2025-04-18 10:31:00,589.79,589.9,589.78,589.9,106.769,2025-04-18 10:31:59.999,62980.11552,311,81.806,48254.69916,0
30872,2025-04-18 10:32:00,589.9,589.9,589.77,589.77,151.068,2025-04-18 10:32:59.999,89105.16726,383,45.593,26892.39177,0
30873,2025-04-18 10:33:00,589.77,589.88,589.77,589.88,69.232,2025-04-18 10:33:59.999,40835.83387,212,60.744,35829.03201,0
30874,2025-04-18 10:34:00,589.88,589.88,589.75,589.75,145.358,2025-04-18 10:34:59.999,85733.32403,260,42.426,25023.20443,0
30875,2025-04-18 10:35:00,589.76,589.81,589.75,589.8,95.522,2025-04-18 10:35:59.999,56336.82255,238,82.171,48462.66005,0
30876,2025-04-18 10:36:00,589.81,589.81,589.69,589.7,144.924,2025-04-18 10:36:59.999,85472.05764,400,49.029,28917.03998,0
30877,2025-04-18 10:37:00,589.7,589.7,589.31,589.64,510.513,2025-04-18 10:37:59.999,300963.08082,931,288.158,169873.63619,0
30878,2025-04-18 10:38:00,589.63,589.63,589.47,589.47,127.414,2025-04-18 10:38:59.999,75115.10636,324,58.36,34404.43682,0
30879,2025-04-18 10:39:00,589.48,589.48,589.34,589.42,166.226,2025-04-18 10:39:59.999,97975.30231,381,84.013,49517.0068,0
30880,2025-04-18 10:40:00,589.42,589.6,589.41,589.6,166.248,2025-04-18 10:40:59.999,98004.31754,490,161.629,95281.48327,0
30881,2025-04-18 10:41:00,589.59,589.8,589.59,589.8,205.792,2025-04-18 10:41:59.999,121362.17449,365,124.79,73591.82229,0
30882,2025-04-18 10:42:00,589.8,590.11,589.79,589.8,361.396,2025-04-18 10:42:59.999,213191.69386,546,262.165,154652.30635,0
30883,2025-04-18 10:43:00,589.8,589.9,589.79,589.89,131.65,2025-04-18 10:43:59.999,77653.63667,323,78.244,46150.98213,0
30884,2025-04-18 10:44:00,589.9,589.9,589.89,589.9,96.635,2025-04-18 10:44:59.999,57004.51913,282,49.898,29434.8302,0
30885,2025-04-18 10:45:00,589.9,590.0,589.89,590.0,141.172,2025-04-18 10:45:59.999,83284.7131,271,92.547,54599.74445,0
30886,2025-04-18 10:46:00,589.99,590.31,589.99,590.11,197.739,2025-04-18 10:46:59.999,116684.03318,382,187.029,110365.16438,0
30887,2025-04-18 10:47:00,590.18,590.18,590.1,590.1,140.212,2025-04-18 10:47:59.999,82746.4463,310,74.849,44173.56678,0
30888,2025-04-18 10:48:00,590.1,590.1,589.9,589.91,221.707,2025-04-18 10:48:59.999,130805.63464,436,73.398,43303.43938,0
30889,2025-04-18 10:49:00,589.91,590.08,589.76,590.07,725.349,2025-04-18 10:49:59.999,427893.28314,502,441.625,260505.21059,0
30890,2025-04-18 10:50:00,590.08,590.37,590.07,590.3,263.696,2025-04-18 10:50:59.999,155625.09885,560,146.684,86569.74333,0
30891,2025-04-18 10:51:00,590.3,590.55,590.29,590.39,274.141,2025-04-18 10:51:59.999,161867.75423,559,96.263,56837.53735,0
30892,2025-04-18 10:52:00,590.4,590.4,590.16,590.16,163.278,2025-04-18 10:52:59.999,96372.66866,404,47.844,28238.42988,0
30893,2025-04-18 10:53:00,590.16,590.2,590.16,590.2,82.734,2025-04-18 10:53:59.999,48827.75566,240,59.127,34895.75452,0
30894,2025-04-18 10:54:00,590.19,590.27,590.07,590.07,142.053,2025-04-18 10:54:59.999,83836.42585,333,63.267,37340.64849,0
30895,2025-04-18 10:55:00,590.07,590.08,589.94,589.99,219.067,2025-04-18 10:55:59.999,129254.41523,326,84.367,49776.77059,0
30896,2025-04-18 10:56:00,589.99,590.1,589.93,589.94,145.136,2025-04-18 10:56:59.999,85633.79605,365,84.294,49736.83771,0
30897,2025-04-18 10:57:00,589.94,589.94,589.7,589.71,176.327,2025-04-18 10:57:59.999,103996.9439,481,85.546,50458.73018,0
30898,2025-04-18 10:58:00,589.7,589.84,589.7,589.74,155.084,2025-04-18 10:58:59.999,91465.4753,370,62.906,37100.99698,0
30899,2025-04-18 10:59:00,589.75,589.9,589.74,589.79,102.624,2025-04-18 10:59:59.999,60528.82272,329,30.348,17898.43951,0
30900,2025-04-18 11:00:00,589.8,590.11,589.79,590.11,276.481,2025-04-18 11:00:59.999,163112.18998,522,237.344,140022.29671,0
30901,2025-04-18 11:01:00,590.1,590.11,589.91,589.92,123.677,2025-04-18 11:01:59.999,72968.31836,280,23.028,13585.03836,0
30902,2025-04-18 11:02:00,589.91,590.46,589.91,590.0,600.464,2025-04-18 11:02:59.999,354361.2869,635,381.039,224879.34009,0
30903,2025-04-18 11:03:00,590.0,590.01,588.66,588.66,1315.617,2025-04-18 11:03:59.999,775252.55385,2387,129.704,76386.71672,0
30904,2025-04-18 11:04:00,588.66,588.81,588.51,588.6,1434.1,2025-04-18 11:04:59.999,844155.85331,2599,387.701,228207.07236,0
30905,2025-04-18 11:05:00,588.6,588.97,588.53,588.61,1096.034,2025-04-18 11:05:59.999,645235.58912,2122,424.071,249648.82704,0
30906,2025-04-18 11:06:00,588.62,588.92,588.56,588.83,1031.03,2025-04-18 11:06:59.999,606932.59293,1987,474.723,279457.34228,0
30907,2025-04-18 11:07:00,588.82,589.34,588.82,589.1,683.946,2025-04-18 11:07:59.999,402908.66516,1752,364.889,214955.44821,0
30908,2025-04-18 11:08:00,589.1,589.1,588.73,588.96,701.791,2025-04-18 11:08:59.999,413269.81713,1903,422.089,248560.91163,0
30909,2025-04-18 11:09:00,588.96,589.33,588.83,589.33,623.256,2025-04-18 11:09:59.999,367115.98955,1213,363.908,214351.16472,0
30910,2025-04-18 11:10:00,589.34,589.59,589.18,589.59,683.618,2025-04-18 11:10:59.999,402896.74286,1644,430.072,253462.90104,0
30911,2025-04-18 11:11:00,589.58,589.84,589.5,589.51,619.517,2025-04-18 11:11:59.999,365333.9615,1160,335.145,197637.19589,0
30912,2025-04-18 11:12:00,589.5,589.66,589.32,589.66,645.846,2025-04-18 11:12:59.999,380676.70374,1182,431.758,254489.03922,0
30913,2025-04-18 11:13:00,589.65,589.66,589.37,589.37,428.466,2025-04-18 11:13:59.999,252584.25865,986,242.346,142866.15024,0
30914,2025-04-18 11:14:00,589.38,590.0,589.37,589.94,688.842,2025-04-18 11:14:59.999,406211.4436,1556,446.697,263401.5244,0
30915,2025-04-18 11:15:00,589.93,590.2,589.84,590.09,538.441,2025-04-18 11:15:59.999,317714.22109,1229,367.376,216773.3476,0
30916,2025-04-18 11:16:00,590.09,590.19,589.95,589.95,370.368,2025-04-18 11:16:59.999,218548.3288,658,180.588,106562.81043,0
30917,2025-04-18 11:17:00,589.95,589.96,589.7,589.84,266.294,2025-04-18 11:17:59.999,157055.99264,622,89.339,52689.59574,0
30918,2025-04-18 11:18:00,589.83,590.17,589.83,589.97,691.054,2025-04-18 11:18:59.999,407726.10022,1016,533.241,314612.83105,0
30919,2025-04-18 11:19:00,589.98,589.98,589.63,589.67,275.143,2025-04-18 11:19:59.999,162283.24862,733,113.273,66810.05673,0
30920,2025-04-18 11:20:00,589.67,589.68,589.45,589.55,185.057,2025-04-18 11:20:59.999,109102.21096,578,83.672,49329.00703,0
30921,2025-04-18 11:21:00,589.56,589.67,589.45,589.66,199.73,2025-04-18 11:21:59.999,117752.2122,506,114.312,67393.70596,0
30922,2025-04-18 11:22:00,589.67,589.7,589.42,589.7,462.16,2025-04-18 11:22:59.999,272472.94718,881,146.147,86168.40073,0
30923,2025-04-18 11:23:00,589.71,589.77,589.63,589.67,265.553,2025-04-18 11:23:59.999,156596.46118,731,184.326,108695.82505,0
30924,2025-04-18 11:24:00,589.68,589.8,589.67,589.68,130.266,2025-04-18 11:24:59.999,76823.10338,474,58.055,34236.87857,0
30925,2025-04-18 11:25:00,589.67,589.68,589.63,589.67,99.357,2025-04-18 11:25:59.999,58586.3842,225,40.912,24124.05651,0
30926,2025-04-18 11:26:00,589.68,589.84,589.67,589.8,192.271,2025-04-18 11:26:59.999,113391.54507,486,131.895,77784.20403,0
30927,2025-04-18 11:27:00,589.8,590.0,589.8,589.92,238.332,2025-04-18 11:27:59.999,140590.94078,482,134.01,79051.43444,0
30928,2025-04-18 11:28:00,589.93,590.08,589.92,590.01,293.456,2025-04-18 11:28:59.999,173144.87172,450,149.641,88288.68706,0
30929,2025-04-18 11:29:00,590.01,590.08,590.01,590.08,160.846,2025-04-18 11:29:59.999,94905.96914,339,131.426,77547.22374,0
30930,2025-04-18 11:30:00,590.07,590.16,590.07,590.14,130.448,2025-04-18 11:30:59.999,76981.78412,450,56.761,33496.48326,0
30931,2025-04-18 11:31:00,590.13,590.14,590.0,590.01,188.041,2025-04-18 11:31:59.999,110961.39982,486,112.524,66399.5049,0
30932,2025-04-18 11:32:00,590.01,590.07,589.93,590.06,268.82,2025-04-18 11:32:59.999,158608.08979,514,211.928,125041.20989,0
30933,2025-04-18 11:33:00,590.07,590.36,590.04,590.36,299.594,2025-04-18 11:33:59.999,176810.79866,745,194.361,114702.22445,0
30934,2025-04-18 11:34:00,590.36,590.56,590.36,590.41,189.626,2025-04-18 11:34:59.999,111961.22282,511,72.901,43045.38564,0
30935,2025-04-18 11:35:00,590.42,590.46,590.31,590.32,201.143,2025-04-18 11:35:59.999,118752.4591,567,85.965,50753.48644,0
30936,2025-04-18 11:36:00,590.32,590.32,590.2,590.2,63.648,2025-04-18 11:36:59.999,37569.23986,223,11.343,6695.36184,0
30937,2025-04-18 11:37:00,590.2,590.46,590.2,590.38,163.19,2025-04-18 11:37:59.999,96338.27595,477,104.731,61826.94458,0
30938,2025-04-18 11:38:00,590.37,590.45,590.37,590.45,124.784,2025-04-18 11:38:59.999,73673.62263,316,60.444,35686.60588,0
30939,2025-04-18 11:39:00,590.44,590.57,590.42,590.57,108.34,2025-04-18 11:39:59.999,63969.99132,317,60.881,35948.70288,0
30940,2025-04-18 11:40:00,590.56,590.6,590.5,590.6,387.434,2025-04-18 11:40:59.999,228806.97077,545,263.176,155425.9121,0
30941,2025-04-18 11:41:00,590.59,590.71,590.57,590.67,236.887,2025-04-18 11:41:59.999,139917.16525,462,214.763,126849.54906,0
30942,2025-04-18 11:42:00,590.67,590.82,590.67,590.8,191.015,2025-04-18 11:42:59.999,112845.59564,523,138.107,81589.00422,0
30943,2025-04-18 11:43:00,590.81,591.22,590.8,591.22,238.645,2025-04-18 11:43:59.999,141026.72372,928,195.466,115512.05488,0
30944,2025-04-18 11:44:00,591.22,591.22,590.76,590.77,183.14,2025-04-18 11:44:59.999,108231.48641,517,98.638,58296.20938,0
30945,2025-04-18 11:45:00,590.76,590.77,590.53,590.53,88.848,2025-04-18 11:45:59.999,52481.2252,307,30.541,18039.21736,0
30946,2025-04-18 11:46:00,590.53,590.9,590.53,590.85,156.702,2025-04-18 11:46:59.999,92566.60369,606,108.688,64201.84384,0
30947,2025-04-18 11:47:00,590.85,590.94,590.85,590.93,137.695,2025-04-18 11:47:59.999,81365.36966,280,44.505,26297.80302,0
30948,2025-04-18 11:48:00,590.94,591.1,590.93,591.03,191.548,2025-04-18 11:48:59.999,113206.85172,413,84.931,50198.96012,0
30949,2025-04-18 11:49:00,591.03,591.26,591.03,591.25,136.53,2025-04-18 11:49:59.999,80705.77031,502,120.469,71211.89842,0
30950,2025-04-18 11:50:00,591.26,591.36,591.25,591.35,127.078,2025-04-18 11:50:59.999,75145.13424,360,109.52,64763.04979,0
30951,2025-04-18 11:51:00,591.36,591.61,591.36,591.57,349.602,2025-04-18 11:51:59.999,206804.27594,651,271.55,160631.28059,0
30952,2025-04-18 11:52:00,591.58,591.74,591.57,591.74,170.007,2025-04-18 11:52:59.999,100580.88114,398,137.242,81195.1968,0
30953,2025-04-18 11:53:00,591.74,591.82,591.73,591.8,135.783,2025-04-18 11:53:59.999,80354.58175,376,119.325,70614.97939,0
30954,2025-04-18 11:54:00,591.81,591.9,591.81,591.86,102.223,2025-04-18 11:54:59.999,60500.63439,286,73.118,43274.62016,0
30955,2025-04-18 11:55:00,591.85,591.91,591.85,591.89,125.056,2025-04-18 11:55:59.999,74017.32909,249,88.119,52155.21453,0
30956,2025-04-18 11:56:00,591.89,591.9,591.86,591.9,55.476,2025-04-18 11:56:59.999,32835.28608,190,29.303,17343.84738,0
30957,2025-04-18 11:57:00,591.9,591.9,591.85,591.85,85.064,2025-04-18 11:57:59.999,50349.01889,185,63.981,37870.2875,0
30958,2025-04-18 11:58:00,591.85,591.86,591.85,591.86,69.144,2025-04-18 11:58:59.999,40923.06328,141,18.688,11060.67968,0
30959,2025-04-18 11:59:00,591.85,591.87,591.85,591.86,81.171,2025-04-18 11:59:59.999,48041.71228,147,50.247,29739.24448,0
30960,2025-04-18 12:00:00,591.86,591.87,591.62,591.64,231.939,2025-04-18 12:00:59.999,137257.95402,528,58.398,34552.68626,0
30961,2025-04-18 12:01:00,591.63,591.64,591.37,591.37,87.367,2025-04-18 12:01:59.999,51682.7616,306,8.241,4875.05669,0
30962,2025-04-18 12:02:00,591.38,591.38,591.31,591.37,85.087,2025-04-18 12:02:59.999,50314.95924,242,55.772,32979.86452,0
30963,2025-04-18 12:03:00,591.36,591.55,591.36,591.45,79.724,2025-04-18 12:03:59.999,47155.337,372,39.31,23249.95949,0
30964,2025-04-18 12:04:00,591.45,591.46,591.45,591.46,61.673,2025-04-18 12:04:59.999,36476.68971,130,19.386,11466.04356,0
30965,2025-04-18 12:05:00,591.46,591.6,591.46,591.55,72.383,2025-04-18 12:05:59.999,42817.57019,324,41.835,24746.56537,0
30966,2025-04-18 12:06:00,591.55,591.56,591.45,591.54,54.497,2025-04-18 12:06:59.999,32234.21438,278,29.126,17227.09141,0
30967,2025-04-18 12:07:00,591.55,591.9,591.55,591.76,80.775,2025-04-18 12:07:59.999,47801.86895,472,26.688,15792.48465,0
30968,2025-04-18 12:08:00,591.76,591.77,591.62,591.67,115.033,2025-04-18 12:08:59.999,68061.67931,314,63.057,37307.42593,0
30969,2025-04-18 12:09:00,591.67,591.68,591.5,591.52,72.197,2025-04-18 12:09:59.999,42708.36063,340,30.633,18120.25269,0
30970,2025-04-18 12:10:00,591.53,591.56,591.45,591.53,50.29,2025-04-18 12:10:59.999,29747.15771,303,27.798,16442.83388,0
30971,2025-04-18 12:11:00,591.52,591.53,591.47,591.53,61.939,2025-04-18 12:11:59.999,36636.75818,245,16.702,9879.17228,0
30972,2025-04-18 12:12:00,591.53,591.74,591.53,591.69,179.807,2025-04-18 12:12:59.999,106381.19899,381,110.867,65588.99447,0
30973,2025-04-18 12:13:00,591.69,591.7,591.56,591.57,119.645,2025-04-18 12:13:59.999,70783.49011,212,93.892,55548.03587,0
30974,2025-04-18 12:14:00,591.58,591.69,591.57,591.68,141.782,2025-04-18 12:14:59.999,83878.63732,202,90.441,53506.20458,0
30975,2025-04-18 12:15:00,591.68,591.68,591.45,591.45,160.704,2025-04-18 12:15:59.999,95069.74427,280,35.399,20943.20693,0
30976,2025-04-18 12:16:00,591.46,591.71,591.42,591.42,170.116,2025-04-18 12:16:59.999,100631.07222,522,126.479,74817.39746,0
30977,2025-04-18 12:17:00,591.43,591.43,591.04,591.06,149.164,2025-04-18 12:17:59.999,88185.53287,310,18.863,11150.18623,0
30978,2025-04-18 12:18:00,591.07,591.3,591.06,591.29,74.969,2025-04-18 12:18:59.999,44316.38526,314,41.067,24277.10139,0
30979,2025-04-18 12:19:00,591.29,591.87,591.27,591.64,181.552,2025-04-18 12:19:59.999,107405.68561,622,104.684,61938.51008,0
30980,2025-04-18 12:20:00,591.64,591.64,591.6,591.6,31.197,2025-04-18 12:20:59.999,18457.16075,177,13.802,8165.80805,0
30981,2025-04-18 12:21:00,591.6,591.7,591.54,591.65,148.236,2025-04-18 12:21:59.999,87700.68484,430,55.695,32948.61248,0
30982,2025-04-18 12:22:00,591.66,591.66,591.4,591.41,194.399,2025-04-18 12:22:59.999,114987.83025,257,4.992,2953.09442,0
30983,2025-04-18 12:23:00,591.41,591.41,591.18,591.18,35.81,2025-04-18 12:23:59.999,21173.88874,219,11.055,6536.22026,0
30984,2025-04-18 12:24:00,591.19,591.22,591.04,591.18,41.078,2025-04-18 12:24:59.999,24283.20327,347,19.992,11817.89527,0
30985,2025-04-18 12:25:00,591.17,591.18,591.02,591.03,38.948,2025-04-18 12:25:59.999,23020.42431,198,13.041,7707.65909,0
30986,2025-04-18 12:26:00,591.02,591.03,590.87,590.87,124.59,2025-04-18 12:26:59.999,73627.65461,256,58.147,34363.91801,0
30987,2025-04-18 12:27:00,590.86,591.15,590.86,591.14,42.055,2025-04-18 12:27:59.999,24852.97072,364,29.32,17326.72648,0
30988,2025-04-18 12:28:00,591.15,591.3,591.14,591.29,57.254,2025-04-18 12:28:59.999,33849.99202,234,34.277,20264.77154,0
30989,2025-04-18 12:29:00,591.29,591.3,591.29,591.29,26.687,2025-04-18 12:29:59.999,15779.77966,134,2.343,1385.4159,0
30990,2025-04-18 12:30:00,591.29,591.45,591.29,591.44,61.759,2025-04-18 12:30:59.999,36523.23861,338,40.446,23919.22759,0
30991,2025-04-18 12:31:00,591.45,591.76,591.45,591.76,147.511,2025-04-18 12:31:59.999,87267.68446,525,128.082,75773.11829,0
30992,2025-04-18 12:32:00,591.76,591.8,591.63,591.76,79.443,2025-04-18 12:32:59.999,47009.49535,380,45.565,26962.96964,0
30993,2025-04-18 12:33:00,591.76,591.76,591.6,591.6,65.928,2025-04-18 12:33:59.999,39007.25354,291,12.646,7482.01921,0
30994,2025-04-18 12:34:00,591.61,591.71,591.57,591.58,40.295,2025-04-18 12:34:59.999,23840.63945,268,15.426,9126.99595,0
30995,2025-04-18 12:35:00,591.58,591.58,591.56,591.56,57.861,2025-04-18 12:35:59.999,34228.47272,158,20.762,12282.17755,0
30996,2025-04-18 12:36:00,591.57,591.64,591.56,591.58,73.943,2025-04-18 12:36:59.999,43744.5147,243,22.433,13271.42846,0
30997,2025-04-18 12:37:00,591.57,591.64,591.51,591.64,119.349,2025-04-18 12:37:59.999,70605.36697,261,80.079,47374.48204,0
30998,2025-04-18 12:38:00,591.64,592.24,591.61,592.08,1271.947,2025-04-18 12:38:59.999,752987.1769,1982,992.147,587328.56063,0
30999,2025-04-18 12:39:00,592.09,592.09,591.89,591.89,118.054,2025-04-18 12:39:59.999,69885.27796,292,12.611,7465.45181,0
31000,2025-04-18 12:40:00,591.9,591.9,591.77,591.89,75.421,2025-04-18 12:40:59.999,44635.20317,314,49.757,29446.04623,0
31001,2025-04-18 12:41:00,591.89,592.08,591.89,592.07,62.81,2025-04-18 12:41:59.999,37184.62351,306,44.168,26147.55403,0
31002,2025-04-18 12:42:00,592.07,592.26,592.07,592.21,66.306,2025-04-18 12:42:59.999,39265.50694,340,46.515,27545.13971,0
31003,2025-04-18 12:43:00,592.21,592.31,592.14,592.31,56.028,2025-04-18 12:43:59.999,33181.8113,294,40.496,23983.22343,0
31004,2025-04-18 12:44:00,592.31,592.32,592.17,592.17,63.186,2025-04-18 12:44:59.999,37424.79059,190,50.439,29875.18956,0
31005,2025-04-18 12:45:00,592.17,592.19,592.16,592.19,46.75,2025-04-18 12:45:59.999,27684.05566,118,28.046,16608.01974,0
31006,2025-04-18 12:46:00,592.19,592.24,592.18,592.23,24.974,2025-04-18 12:46:59.999,14790.06334,182,19.316,11439.2347,0
31007,2025-04-18 12:47:00,592.24,592.24,592.04,592.04,62.487,2025-04-18 12:47:59.999,37002.451,262,9.336,5528.21847,0
31008,2025-04-18 12:48:00,592.04,592.08,592.04,592.07,41.696,2025-04-18 12:48:59.999,24686.2225,197,27.887,16510.61596,0
31009,2025-04-18 12:49:00,592.08,592.15,592.07,592.14,42.615,2025-04-18 12:49:59.999,25232.60884,191,29.943,17729.44926,0
31010,2025-04-18 12:50:00,592.15,592.15,592.14,592.14,37.346,2025-04-18 12:50:59.999,22114.08906,92,2.862,1694.7333,0
31011,2025-04-18 12:51:00,592.15,592.16,591.94,591.94,251.015,2025-04-18 12:51:59.999,148630.79479,322,37.513,22213.25481,0
31012,2025-04-18 12:52:00,591.94,591.94,591.81,591.81,39.116,2025-04-18 12:52:59.999,23151.37896,197,23.24,13754.66718,0
31013,2025-04-18 12:53:00,591.82,591.86,591.81,591.86,37.599,2025-04-18 12:53:59.999,22252.49995,152,11.908,7047.77768,0
31014,2025-04-18 12:54:00,591.85,591.86,591.64,591.64,36.81,2025-04-18 12:54:59.999,21785.31599,301,23.556,13941.69343,0
31015,2025-04-18 12:55:00,591.65,591.65,591.6,591.61,50.245,2025-04-18 12:55:59.999,29725.54514,143,5.208,3081.11824,0
31016,2025-04-18 12:56:00,591.6,591.61,591.6,591.6,18.236,2025-04-18 12:56:59.999,10788.46576,97,4.816,2849.19376,0
31017,2025-04-18 12:57:00,591.61,591.61,591.6,591.6,37.568,2025-04-18 12:57:59.999,22225.45108,73,22.228,13150.30708,0
31018,2025-04-18 12:58:00,591.61,592.64,591.6,591.91,1303.375,2025-04-18 12:58:59.999,771672.77757,1248,1121.434,663958.94622,0
31019,2025-04-18 12:59:00,591.9,591.91,591.7,591.87,172.806,2025-04-18 12:59:59.999,102270.00491,431,53.08,31411.09914,0
31020,2025-04-18 13:00:00,591.86,591.87,591.61,591.62,58.56,2025-04-18 13:00:59.999,34649.90609,401,18.598,11005.48814,0
31021,2025-04-18 13:01:00,591.62,591.73,591.61,591.64,131.651,2025-04-18 13:01:59.999,77891.93047,338,91.493,54131.86361,0
31022,2025-04-18 13:02:00,591.64,591.73,591.61,591.72,86.017,2025-04-18 13:02:59.999,50894.68422,261,58.447,34581.2342,0
31023,2025-04-18 13:03:00,591.73,591.73,591.66,591.73,43.497,2025-04-18 13:03:59.999,25737.7243,221,21.61,12786.85539,0
31024,2025-04-18 13:04:00,591.72,591.73,591.72,591.73,19.009,2025-04-18 13:04:59.999,11248.11669,87,11.121,6580.62933,0
31025,2025-04-18 13:05:00,591.72,591.73,591.45,591.49,106.157,2025-04-18 13:05:59.999,62798.68902,388,47.389,28030.53041,0
31026,2025-04-18 13:06:00,591.49,591.87,591.49,591.86,311.423,2025-04-18 13:06:59.999,184289.64153,652,136.521,80778.34472,0
31027,2025-04-18 13:07:00,591.86,591.86,591.84,591.84,93.591,2025-04-18 13:07:59.999,55392.24334,186,41.541,24586.45259,0
31028,2025-04-18 13:08:00,591.85,592.01,591.84,591.99,176.312,2025-04-18 13:08:59.999,104364.52041,299,84.46,49991.66648,0
31029,2025-04-18 13:09:00,591.99,592.0,591.84,591.85,36.625,2025-04-18 13:09:59.999,21679.94025,244,7.12,4214.45018,0
31030,2025-04-18 13:10:00,591.85,591.85,591.82,591.83,81.362,2025-04-18 13:10:59.999,48153.2883,121,8.973,5310.59707,0
31031,2025-04-18 13:11:00,591.83,591.83,591.56,591.74,254.667,2025-04-18 13:11:59.999,150686.49283,482,186.574,110390.33914,0
31032,2025-04-18 13:12:00,591.74,591.8,591.74,591.79,40.674,2025-04-18 13:12:59.999,24069.56221,141,27.42,16226.08385,0
31033,2025-04-18 13:13:00,591.79,591.8,591.38,591.38,64.614,2025-04-18 13:13:59.999,38229.43443,412,12.918,7644.20041,0
31034,2025-04-18 13:14:00,591.37,591.56,591.37,591.56,74.172,2025-04-18 13:14:59.999,43871.59911,240,53.711,31768.31696,0
31035,2025-04-18 13:15:00,591.56,591.79,591.56,591.79,151.385,2025-04-18 13:15:59.999,89572.12644,306,139.301,82422.01858,0
31036,2025-04-18 13:16:00,591.79,591.79,591.52,591.64,71.168,2025-04-18 13:16:59.999,42104.31743,408,43.789,25904.52076,0
31037,2025-04-18 13:17:00,591.65,591.8,591.64,591.79,41.867,2025-04-18 13:17:59.999,24774.56792,375,36.827,21792.05954,0
31038,2025-04-18 13:18:00,591.79,591.9,591.79,591.89,32.738,2025-04-18 13:18:59.999,19375.8915,157,23.602,13968.71196,0
31039,2025-04-18 13:19:00,591.9,592.07,591.89,591.99,47.562,2025-04-18 13:19:59.999,28156.80322,341,37.42,22152.60529,0
31040,2025-04-18 13:20:00,591.99,592.03,591.99,592.02,34.015,2025-04-18 13:20:59.999,20137.4754,147,20.846,12341.18747,0
31041,2025-04-18 13:21:00,592.03,592.03,591.85,591.85,21.396,2025-04-18 13:21:59.999,12666.37458,212,12.417,7350.96639,0
31042,2025-04-18 13:22:00,591.85,591.88,591.74,591.74,58.672,2025-04-18 13:22:59.999,34720.46445,278,12.443,7363.60753,0
31043,2025-04-18 13:23:00,591.74,591.99,591.7,591.99,101.029,2025-04-18 13:23:59.999,59787.15364,329,82.845,49026.59092,0
31044,2025-04-18 13:24:00,591.98,591.99,591.87,591.95,36.656,2025-04-18 13:24:59.999,21698.52432,217,10.597,6272.74458,0
31045,2025-04-18 13:25:00,591.95,592.29,591.94,592.11,280.621,2025-04-18 13:25:59.999,166153.8839,370,233.116,138025.85696,0
31046,2025-04-18 13:26:00,592.11,592.11,592.04,592.04,26.657,2025-04-18 13:26:59.999,15782.33805,154,7.067,4184.04843,0
31047,2025-04-18 13:27:00,592.05,592.07,592.04,592.07,69.112,2025-04-18 13:27:59.999,40918.36198,170,61.636,36492.19645,0
31048,2025-04-18 13:28:00,592.06,592.07,591.95,591.96,26.017,2025-04-18 13:28:59.999,15401.37703,226,3.282,1942.93455,0
31049,2025-04-18 13:29:00,591.95,591.97,591.9,591.96,71.407,2025-04-18 13:29:59.999,42269.25664,259,51.123,30262.42956,0
31050,2025-04-18 13:30:00,591.97,591.98,591.96,591.98,51.987,2025-04-18 13:30:59.999,30774.87192,190,49.928,29556.01859,0
31051,2025-04-18 13:31:00,591.97,592.09,591.97,592.09,90.04,2025-04-18 13:31:59.999,53303.19129,273,77.988,46168.76597,0
31052,2025-04-18 13:32:00,592.09,592.27,592.05,592.06,108.564,2025-04-18 13:32:59.999,64284.13031,342,28.457,16850.85209,0
31053,2025-04-18 13:33:00,592.07,592.08,591.9,591.91,304.03,2025-04-18 13:33:59.999,179981.13543,232,7.494,4436.67484,0
31054,2025-04-18 13:34:00,591.92,591.92,591.78,591.78,59.208,2025-04-18 13:34:59.999,35041.05389,193,7.059,4177.45845,0
31055,2025-04-18 13:35:00,591.78,591.9,591.78,591.9,75.648,2025-04-18 13:35:59.999,44769.81849,176,66.918,39602.99441,0
31056,2025-04-18 13:36:00,591.89,591.9,591.73,591.74,44.678,2025-04-18 13:36:59.999,26441.92225,265,9.292,5499.54002,0
31057,2025-04-18 13:37:00,591.74,591.74,591.73,591.73,14.722,2025-04-18 13:37:59.999,8711.50416,106,5.51,3260.4874,0
31058,2025-04-18 13:38:00,591.74,592.0,591.73,591.84,100.27,2025-04-18 13:38:59.999,59341.64932,426,82.839,49024.37045,0
31059,2025-04-18 13:39:00,591.85,591.85,591.66,591.8,106.276,2025-04-18 13:39:59.999,62887.02534,392,63.702,37692.92021,0
31060,2025-04-18 13:40:00,591.8,591.83,591.78,591.79,58.617,2025-04-18 13:40:59.999,34689.608,242,52.854,31279.10746,0
31061,2025-04-18 13:41:00,591.79,591.88,591.78,591.88,14.955,2025-04-18 13:41:59.999,8851.12458,167,12.305,7282.70103,0
31062,2025-04-18 13:42:00,591.87,591.88,591.6,591.61,59.919,2025-04-18 13:42:59.999,35456.62144,291,10.944,6475.33434,0
31063,2025-04-18 13:43:00,591.61,591.61,591.56,591.6,217.143,2025-04-18 13:43:59.999,128459.58511,289,187.297,110803.17703,0
31064,2025-04-18 13:44:00,591.59,591.6,591.5,591.51,127.052,2025-04-18 13:44:59.999,75154.65807,320,14.829,8771.69873,0
31065,2025-04-18 13:45:00,591.5,591.51,591.35,591.43,97.186,2025-04-18 13:45:59.999,57479.17684,306,14.004,8281.82552,0
31066,2025-04-18 13:46:00,591.43,591.52,591.42,591.52,61.532,2025-04-18 13:46:59.999,36395.11426,174,54.353,32148.76778,0
31067,2025-04-18 13:47:00,591.52,591.78,591.51,591.78,40.789,2025-04-18 13:47:59.999,24130.73149,246,16.561,9797.97195,0
31068,2025-04-18 13:48:00,591.77,591.82,591.77,591.82,41.725,2025-04-18 13:48:59.999,24692.20772,148,35.27,20872.12685,0
31069,2025-04-18 13:49:00,591.82,591.82,591.81,591.81,32.21,2025-04-18 13:49:59.999,19062.42395,114,22.385,13247.8907,0
31070,2025-04-18 13:50:00,591.81,591.82,591.81,591.81,26.494,2025-04-18 13:50:59.999,15679.44743,110,3.329,1970.16878,0
31071,2025-04-18 13:51:00,591.81,591.82,591.81,591.82,38.082,2025-04-18 13:51:59.999,22537.46258,98,15.416,9123.49712,0
31072,2025-04-18 13:52:00,591.82,591.82,591.61,591.61,153.838,2025-04-18 13:52:59.999,91017.34987,277,16.239,9607.57723,0
31073,2025-04-18 13:53:00,591.62,591.62,591.61,591.61,16.164,2025-04-18 13:53:59.999,9562.81504,82,3.1,1834.022,0
31074,2025-04-18 13:54:00,591.61,591.65,591.61,591.65,77.178,2025-04-18 13:54:59.999,45660.46764,131,69.546,41145.17901,0
31075,2025-04-18 13:55:00,591.65,591.8,591.65,591.8,44.142,2025-04-18 13:55:59.999,26119.19089,250,41.608,24619.60055,0
31076,2025-04-18 13:56:00,591.8,591.8,591.79,591.8,18.247,2025-04-18 13:56:59.999,10798.47252,172,8.039,4757.4802,0
31077,2025-04-18 13:57:00,591.8,591.85,591.79,591.8,22.911,2025-04-18 13:57:59.999,13559.50901,191,3.25,1923.44967,0
31078,2025-04-18 13:58:00,591.8,591.84,591.79,591.81,59.921,2025-04-18 13:58:59.999,35462.80141,192,15.281,9043.52255,0
31079,2025-04-18 13:59:00,591.8,591.8,591.7,591.74,100.923,2025-04-18 13:59:59.999,59718.97128,226,30.722,18178.68159,0
31080,2025-04-18 14:00:00,591.73,592.14,591.71,592.13,294.689,2025-04-18 14:00:59.999,174433.87623,499,212.582,125839.3864,0
31081,2025-04-18 14:01:00,592.13,592.2,592.13,592.19,76.628,2025-04-18 14:01:59.999,45375.77642,250,26.059,15430.86218,0
31082,2025-04-18 14:02:00,592.19,592.4,592.19,592.39,184.336,2025-04-18 14:02:59.999,109179.05566,391,136.523,80859.88889,0
31083,2025-04-18 14:03:00,592.39,592.58,592.39,592.58,34.827,2025-04-18 14:03:59.999,20633.88812,276,26.739,15841.44247,0
31084,2025-04-18 14:04:00,592.58,592.64,592.57,592.64,32.06,2025-04-18 14:04:59.999,18998.39688,197,22.941,13594.64155,0
31085,2025-04-18 14:05:00,592.64,592.7,592.63,592.66,29.206,2025-04-18 14:05:59.999,17309.6439,192,15.985,9473.93863,0
31086,2025-04-18 14:06:00,592.66,592.7,592.47,592.48,198.61,2025-04-18 14:06:59.999,117699.69772,380,13.773,8162.79766,0
31087,2025-04-18 14:07:00,592.48,592.59,592.39,592.59,407.546,2025-04-18 14:07:59.999,241444.11196,335,314.206,186144.0968,0
31088,2025-04-18 14:08:00,592.59,592.59,592.25,592.36,107.375,2025-04-18 14:08:59.999,63612.02502,395,22.332,13228.2544,0
31089,2025-04-18 14:09:00,592.37,592.38,592.21,592.38,287.996,2025-04-18 14:09:59.999,170580.82288,465,246.684,146110.98387,0
31090,2025-04-18 14:10:00,592.37,592.57,592.37,592.53,123.817,2025-04-18 14:10:59.999,73357.92754,364,115.326,68326.72461,0
31091,2025-04-18 14:11:00,592.54,592.6,592.3,592.3,61.11,2025-04-18 14:11:59.999,36208.45534,397,23.689,14035.72112,0
31092,2025-04-18 14:12:00,592.31,592.31,592.16,592.17,42.166,2025-04-18 14:12:59.999,24971.56107,221,10.92,6467.2887,0
31093,2025-04-18 14:13:00,592.17,592.3,592.14,592.3,26.623,2025-04-18 14:13:59.999,15765.5848,242,20.242,11987.03988,0
31094,2025-04-18 14:14:00,592.29,592.29,592.14,592.2,94.355,2025-04-18 14:14:59.999,55875.11633,245,36.604,21675.2863,0
31095,2025-04-18 14:15:00,592.2,592.2,592.1,592.14,78.836,2025-04-18 14:15:59.999,46682.94566,242,47.143,27915.39898,0
31096,2025-04-18 14:16:00,592.13,592.14,591.81,591.81,65.342,2025-04-18 14:16:59.999,38688.81208,290,5.849,3462.83624,0
31097,2025-04-18 14:17:00,591.82,591.93,591.8,591.81,74.835,2025-04-18 14:17:59.999,44290.92699,273,52.923,31321.58277,0
31098,2025-04-18 14:18:00,591.81,591.82,591.78,591.81,86.392,2025-04-18 14:18:59.999,51125.99443,228,59.866,35428.01754,0
31099,2025-04-18 14:19:00,591.81,591.9,591.81,591.9,98.013,2025-04-18 14:19:59.999,58008.11239,204,89.446,52937.65161,0
31100,2025-04-18 14:20:00,591.89,591.9,591.65,591.66,37.63,2025-04-18 14:20:59.999,22269.59842,251,4.486,2655.17358,0
31101,2025-04-18 14:21:00,591.65,592.0,591.63,591.99,60.067,2025-04-18 14:21:59.999,35549.47251,430,41.113,24333.87671,0
31102,2025-04-18 14:22:00,591.99,592.09,591.99,592.09,29.484,2025-04-18 14:22:59.999,17454.97635,151,12.127,7179.39291,0
31103,2025-04-18 14:23:00,592.08,592.2,592.08,592.19,31.947,2025-04-18 14:23:59.999,18916.25761,208,22.798,13499.01533,0
31104,2025-04-18 14:24:00,592.2,592.2,592.19,592.2,62.433,2025-04-18 14:24:59.999,36972.32017,139,12.19,7218.918,0
31105,2025-04-18 14:25:00,592.2,592.27,592.09,592.09,25.609,2025-04-18 14:25:59.999,15165.65438,272,4.017,2378.97446,0
31106,2025-04-18 14:26:00,592.1,592.1,591.8,591.8,31.877,2025-04-18 14:26:59.999,18869.43257,244,2.737,1620.23401,0
31107,2025-04-18 14:27:00,591.8,591.8,591.66,591.67,54.836,2025-04-18 14:27:59.999,32444.9047,190,41.235,24397.51245,0
31108,2025-04-18 14:28:00,591.67,591.67,591.42,591.53,92.158,2025-04-18 14:28:59.999,54515.147,412,32.146,19014.82227,0
31109,2025-04-18 14:29:00,591.52,591.66,591.52,591.64,49.277,2025-04-18 14:29:59.999,29150.50115,192,29.059,17189.52008,0
31110,2025-04-18 14:30:00,591.63,591.77,591.63,591.73,139.76,2025-04-18 14:30:59.999,82697.19642,377,112.827,66759.82461,0
31111,2025-04-18 14:31:00,591.73,591.74,591.55,591.67,101.182,2025-04-18 14:31:59.999,59865.03613,414,35.54,21025.05184,0
31112,2025-04-18 14:32:00,591.68,592.0,591.67,592.0,108.272,2025-04-18 14:32:59.999,64077.49734,399,86.577,51237.07853,0
31113,2025-04-18 14:33:00,592.0,592.0,591.55,591.89,301.939,2025-04-18 14:33:59.999,178695.94948,764,63.281,37449.23237,0
31114,2025-04-18 14:34:00,591.9,592.03,591.89,592.03,41.244,2025-04-18 14:34:59.999,24415.14046,152,22.224,13155.73575,0
31115,2025-04-18 14:35:00,592.03,592.04,591.95,591.95,24.951,2025-04-18 14:35:59.999,14770.96164,198,10.174,6022.87369,0
31116,2025-04-18 14:36:00,591.96,592.0,591.9,592.0,53.837,2025-04-18 14:36:59.999,31869.43389,244,35.784,21182.7007,0
31117,2025-04-18 14:37:00,592.0,592.02,591.99,592.01,32.777,2025-04-18 14:37:59.999,19403.89344,113,9.36,5541.1553,0
31118,2025-04-18 14:38:00,592.02,592.04,592.01,592.04,22.78,2025-04-18 14:38:59.999,13486.50734,112,9.037,5350.24213,0
31119,2025-04-18 14:39:00,592.04,592.21,592.03,592.2,62.05,2025-04-18 14:39:59.999,36739.65034,279,51.731,30629.32864,0
31120,2025-04-18 14:40:00,592.2,592.21,592.12,592.12,77.872,2025-04-18 14:40:59.999,46112.58339,208,2.655,1572.1353,0
31121,2025-04-18 14:41:00,592.13,592.13,592.12,592.13,40.911,2025-04-18 14:41:59.999,24224.39318,103,17.186,10176.34618,0
31122,2025-04-18 14:42:00,592.13,592.2,592.12,592.15,91.407,2025-04-18 14:42:59.999,54125.89008,276,72.246,42779.6577,0
31123,2025-04-18 14:43:00,592.15,592.18,592.14,592.17,35.751,2025-04-18 14:43:59.999,21170.14537,166,12.742,7545.27325,0
31124,2025-04-18 14:44:00,592.18,592.39,592.17,592.39,38.3,2025-04-18 14:44:59.999,22681.40477,214,27.535,16306.62242,0
31125,2025-04-18 14:45:00,592.39,592.39,592.28,592.28,43.729,2025-04-18 14:45:59.999,25901.75688,191,17.418,10316.83688,0
31126,2025-04-18 14:46:00,592.29,592.29,592.27,592.27,28.893,2025-04-18 14:46:59.999,17112.90206,138,15.619,9250.97751,0
31127,2025-04-18 14:47:00,592.28,592.28,592.27,592.28,30.63,2025-04-18 14:47:59.999,18141.41645,169,18.635,11037.1378,0
31128,2025-04-18 14:48:00,592.28,592.28,592.27,592.27,19.135,2025-04-18 14:48:59.999,11333.13815,155,5.17,3062.0876,0
31129,2025-04-18 14:49:00,592.28,592.28,592.02,592.02,84.856,2025-04-18 14:49:59.999,50245.84462,353,9.866,5842.36251,0
31130,2025-04-18 14:50:00,592.03,592.07,591.81,591.82,67.537,2025-04-18 14:50:59.999,39979.9953,452,14.969,8861.02102,0
31131,2025-04-18 14:51:00,591.82,591.82,591.74,591.75,44.672,2025-04-18 14:51:59.999,26436.13878,136,5.98,3538.80467,0
31132,2025-04-18 14:52:00,591.75,591.76,591.52,591.53,32.426,2025-04-18 14:52:59.999,19183.47372,291,8.237,4873.59541,0
31133,2025-04-18 14:53:00,591.53,591.68,591.53,591.65,57.034,2025-04-18 14:53:59.999,33744.00598,283,15.598,9227.63899,0
31134,2025-04-18 14:54:00,591.65,591.65,591.64,591.64,21.795,2025-04-18 14:54:59.999,12894.938,125,14.42,8531.593,0
31135,2025-04-18 14:55:00,591.65,591.65,591.64,591.65,22.077,2025-04-18 14:55:59.999,13061.7121,117,7.582,4485.8903,0
31136,2025-04-18 14:56:00,591.65,591.86,591.64,591.85,53.949,2025-04-18 14:56:59.999,31922.41668,325,35.693,21120.49658,0
31137,2025-04-18 14:57:00,591.86,591.86,591.82,591.83,16.223,2025-04-18 14:57:59.999,9601.52769,107,3.784,2239.5944,0
31138,2025-04-18 14:58:00,591.82,593.0,591.82,592.69,2989.091,2025-04-18 14:58:59.999,1771740.61015,1420,2773.08,1643732.77051,0
31139,2025-04-18 14:59:00,592.68,593.01,592.68,593.01,559.599,2025-04-18 14:59:59.999,331766.17165,485,415.92,246566.75964,0
31140,2025-04-18 15:00:00,593.01,593.5,593.0,593.41,290.407,2025-04-18 15:00:59.999,172283.1851,955,190.146,112795.25435,0
31141,2025-04-18 15:01:00,593.4,593.68,593.35,593.39,408.509,2025-04-18 15:01:59.999,242479.18318,778,316.935,188128.83539,0
31142,2025-04-18 15:02:00,593.39,593.59,593.38,593.58,96.776,2025-04-18 15:02:59.999,57434.04497,283,86.241,51181.25479,0
31143,2025-04-18 15:03:00,593.59,593.68,593.53,593.68,242.698,2025-04-18 15:03:59.999,144063.4455,285,43.539,25843.82251,0
31144,2025-04-18 15:04:00,593.68,593.68,593.29,593.52,320.651,2025-04-18 15:04:59.999,190314.86217,781,89.091,52867.74111,0
31145,2025-04-18 15:05:00,593.53,594.32,593.43,593.97,1423.473,2025-04-18 15:05:59.999,845245.46605,1323,1206.79,716594.7805,0
31146,2025-04-18 15:06:00,593.97,594.38,593.97,594.07,313.314,2025-04-18 15:06:59.999,186140.92453,539,195.775,116309.32782,0
31147,2025-04-18 15:07:00,594.08,594.29,594.07,594.12,233.155,2025-04-18 15:07:59.999,138534.87024,486,67.006,39809.04464,0
31148,2025-04-18 15:08:00,594.13,594.13,593.44,593.47,382.465,2025-04-18 15:08:59.999,227108.1602,992,96.564,57319.85174,0
31149,2025-04-18 15:09:00,593.47,593.95,593.47,593.94,89.061,2025-04-18 15:09:59.999,52870.7712,483,74.996,44521.05235,0
31150,2025-04-18 15:10:00,593.94,593.95,593.73,593.73,76.782,2025-04-18 15:10:59.999,45595.58504,300,26.765,15894.41406,0
31151,2025-04-18 15:11:00,593.74,593.74,593.6,593.6,45.921,2025-04-18 15:11:59.999,27262.68152,142,15.505,9205.55997,0
31152,2025-04-18 15:12:00,593.6,593.61,593.24,593.24,89.76,2025-04-18 15:12:59.999,53264.81257,254,9.828,5832.51769,0
31153,2025-04-18 15:13:00,593.25,593.71,593.25,593.71,114.373,2025-04-18 15:13:59.999,67873.18324,501,81.17,48170.1962,0
31154,2025-04-18 15:14:00,593.71,593.71,593.69,593.7,26.519,2025-04-18 15:14:59.999,15744.51151,162,19.739,11719.23015,0
31155,2025-04-18 15:15:00,593.69,593.95,593.59,593.95,187.338,2025-04-18 15:15:59.999,111222.31684,552,109.532,65032.69152,0
31156,2025-04-18 15:16:00,593.96,593.98,593.88,593.93,124.241,2025-04-18 15:16:59.999,73788.93264,364,77.2,45850.32214,0
31157,2025-04-18 15:17:00,593.92,593.93,593.8,593.8,36.392,2025-04-18 15:17:59.999,21611.73454,243,4.733,2810.86337,0
31158,2025-04-18 15:18:00,593.81,593.81,593.6,593.61,150.438,2025-04-18 15:18:59.999,89311.79249,407,61.324,36406.47808,0
31159,2025-04-18 15:19:00,593.61,593.85,593.56,593.84,344.319,2025-04-18 15:19:59.999,204393.73897,408,269.996,160274.0913,0
31160,2025-04-18 15:20:00,593.85,593.89,593.76,593.77,77.578,2025-04-18 15:20:59.999,46066.82947,233,20.407,12117.56434,0
31161,2025-04-18 15:21:00,593.77,593.87,593.7,593.78,55.614,2025-04-18 15:21:59.999,33023.06484,310,23.701,14073.76885,0
31162,2025-04-18 15:22:00,593.79,593.85,593.7,593.81,37.302,2025-04-18 15:22:59.999,22149.48244,276,20.513,12180.24501,0
31163,2025-04-18 15:23:00,593.81,593.85,593.8,593.84,26.227,2025-04-18 15:23:59.999,15574.648,152,10.577,6281.06796,0
31164,2025-04-18 15:24:00,593.84,593.85,593.7,593.7,56.262,2025-04-18 15:24:59.999,33408.39531,232,29.622,17589.47013,0
31165,2025-04-18 15:25:00,593.7,593.71,593.53,593.59,62.508,2025-04-18 15:25:59.999,37106.71571,360,36.285,21540.20106,0
31166,2025-04-18 15:26:00,593.59,593.6,593.43,593.58,101.443,2025-04-18 15:26:59.999,60210.43004,374,79.082,46938.11166,0
31167,2025-04-18 15:27:00,593.58,593.7,593.48,593.69,47.777,2025-04-18 15:27:59.999,28360.4494,338,31.778,18864.27527,0
31168,2025-04-18 15:28:00,593.69,593.7,593.67,593.7,26.375,2025-04-18 15:28:59.999,15658.50218,173,9.349,5550.40097,0
31169,2025-04-18 15:29:00,593.69,593.7,593.53,593.54,138.587,2025-04-18 15:29:59.999,82271.95046,242,16.433,9755.5974,0
31170,2025-04-18 15:30:00,593.55,593.68,593.52,593.68,46.207,2025-04-18 15:30:59.999,27428.74518,359,31.389,18632.43223,0
31171,2025-04-18 15:31:00,593.68,593.69,593.5,593.5,66.865,2025-04-18 15:31:59.999,39691.74632,317,27.383,16255.38842,0
31172,2025-04-18 15:32:00,593.51,593.64,593.5,593.63,87.507,2025-04-18 15:32:59.999,51939.16529,272,55.69,33054.89965,0
31173,2025-04-18 15:33:00,593.64,593.68,593.63,593.64,60.402,2025-04-18 15:33:59.999,35857.7601,194,44.454,26390.0136,0
31174,2025-04-18 15:34:00,593.64,593.65,593.46,593.47,49.271,2025-04-18 15:34:59.999,29246.08357,279,9.08,5389.3014,0
31175,2025-04-18 15:35:00,593.47,593.94,593.47,593.94,108.963,2025-04-18 15:35:59.999,64688.73533,347,93.765,55666.06348,0
31176,2025-04-18 15:36:00,593.94,594.06,593.94,594.06,61.852,2025-04-18 15:36:59.999,36738.7103,178,45.523,27039.73334,0
31177,2025-04-18 15:37:00,594.05,594.08,594.05,594.05,70.422,2025-04-18 15:37:59.999,41835.16601,141,51.933,30851.61221,0
31178,2025-04-18 15:38:00,594.06,594.06,593.63,593.65,55.143,2025-04-18 15:38:59.999,32747.33173,326,15.814,9389.69728,0
31179,2025-04-18 15:39:00,593.65,593.91,593.65,593.9,75.101,2025-04-18 15:39:59.999,44594.51277,415,53.614,31835.11589,0
31180,2025-04-18 15:40:00,593.9,593.91,593.82,593.91,37.251,2025-04-18 15:40:59.999,22122.21398,206,19.805,11761.18615,0
31181,2025-04-18 15:41:00,593.91,593.91,593.84,593.9,36.757,2025-04-18 15:41:59.999,21828.83123,206,13.294,7894.7775,0
31182,2025-04-18 15:42:00,593.9,593.96,593.87,593.88,52.846,2025-04-18 15:42:59.999,31384.6124,223,40.037,23777.47077,0
31183,2025-04-18 15:43:00,593.87,593.87,593.75,593.76,45.633,2025-04-18 15:43:59.999,27097.19356,280,22.479,13348.0783,0
31184,2025-04-18 15:44:00,593.75,593.87,593.6,593.8,1013.094,2025-04-18 15:44:59.999,601553.94605,653,578.025,343198.97467,0
31185,2025-04-18 15:45:00,593.8,593.8,593.71,593.76,65.825,2025-04-18 15:45:59.999,39084.28868,239,13.436,7977.47768,0
31186,2025-04-18 15:46:00,593.77,593.79,593.76,593.79,253.231,2025-04-18 15:46:59.999,150362.83996,213,166.813,99049.56424,0
31187,2025-04-18 15:47:00,593.78,593.95,593.78,593.95,95.793,2025-04-18 15:47:59.999,56883.40039,182,90.901,53977.99903,0
31188,2025-04-18 15:48:00,593.95,594.0,593.94,593.99,36.763,2025-04-18 15:48:59.999,21836.22481,136,18.203,10812.21406,0
31189,2025-04-18 15:49:00,594.0,594.15,593.99,594.14,67.146,2025-04-18 15:49:59.999,39888.0087,222,32.502,19307.98209,0
31190,2025-04-18 15:50:00,594.14,594.15,593.93,593.93,44.381,2025-04-18 15:50:59.999,26362.04188,245,11.126,6608.73966,0
31191,2025-04-18 15:51:00,593.93,593.94,593.83,593.84,124.044,2025-04-18 15:51:59.999,73672.16332,254,96.886,57542.56044,0
31192,2025-04-18 15:52:00,593.84,593.84,593.66,593.67,35.797,2025-04-18 15:52:59.999,21255.46758,220,21.899,13003.88452,0
31193,2025-04-18 15:53:00,593.66,593.79,593.66,593.79,31.26,2025-04-18 15:53:59.999,18559.59024,216,25.272,15004.09759,0
31194,2025-04-18 15:54:00,593.78,593.79,593.78,593.79,15.355,2025-04-18 15:54:59.999,9117.51651,95,2.461,1461.31719,0
31195,2025-04-18 15:55:00,593.78,593.78,593.61,593.62,142.178,2025-04-18 15:55:59.999,84417.20802,312,9.721,5771.65816,0
31196,2025-04-18 15:56:00,593.62,593.62,593.59,593.61,125.501,2025-04-18 15:56:59.999,74497.88595,217,15.077,8949.81492,0
31197,2025-04-18 15:57:00,593.61,593.76,593.6,593.76,42.529,2025-04-18 15:57:59.999,25248.16463,229,16.417,9746.2534,0
31198,2025-04-18 15:58:00,593.75,593.76,593.46,593.53,368.775,2025-04-18 15:58:59.999,218899.95862,574,31.133,18478.18955,0
31199,2025-04-18 15:59:00,593.54,593.73,593.46,593.73,166.401,2025-04-18 15:59:59.999,98771.52973,404,102.816,61031.49018,0
31200,2025-04-18 16:00:00,593.72,593.9,593.72,593.89,56.914,2025-04-18 16:00:59.999,33796.08438,372,37.849,22474.72517,0
31201,2025-04-18 16:01:00,593.9,593.91,593.9,593.9,28.641,2025-04-18 16:01:59.999,17009.98762,118,14.428,8568.88692,0
31202,2025-04-18 16:02:00,593.91,594.11,593.9,594.11,217.657,2025-04-18 16:02:59.999,129284.35039,313,187.383,111302.22383,0
31203,2025-04-18 16:03:00,594.11,594.33,594.1,594.33,28.097,2025-04-18 16:03:59.999,16695.23729,231,18.883,11220.42732,0
31204,2025-04-18 16:04:00,594.32,594.36,594.32,594.36,30.569,2025-04-18 16:04:59.999,18168.75352,155,13.369,7945.93829,0
31205,2025-04-18 16:05:00,594.36,594.4,594.36,594.39,29.159,2025-04-18 16:05:59.999,17331.72847,135,9.879,5871.88927,0
31206,2025-04-18 16:06:00,594.4,594.4,594.39,594.4,27.26,2025-04-18 16:06:59.999,16203.21549,123,14.409,8564.7096,0
31207,2025-04-18 16:07:00,594.39,594.5,594.39,594.5,92.909,2025-04-18 16:07:59.999,55228.82545,242,65.347,38846.15617,0
31208,2025-04-18 16:08:00,594.5,595.05,594.49,594.94,565.888,2025-04-18 16:08:59.999,336659.81181,1154,501.616,298424.56734,0
31209,2025-04-18 16:09:00,594.94,594.94,594.83,594.84,54.503,2025-04-18 16:09:59.999,32422.83232,231,4.958,2949.49132,0
31210,2025-04-18 16:10:00,594.84,594.92,594.83,594.92,58.248,2025-04-18 16:10:59.999,34649.08546,218,53.878,32049.50444,0
31211,2025-04-18 16:11:00,594.91,594.91,594.81,594.82,119.482,2025-04-18 16:11:59.999,71074.24125,268,29.221,17382.03848,0
31212,2025-04-18 16:12:00,594.82,594.82,594.58,594.59,84.836,2025-04-18 16:12:59.999,50455.32216,327,9.602,5710.9852,0
31213,2025-04-18 16:13:00,594.58,594.79,594.58,594.69,77.358,2025-04-18 16:13:59.999,46001.77368,516,47.359,28160.92657,0
31214,2025-04-18 16:14:00,594.69,594.86,594.69,594.83,35.81,2025-04-18 16:14:59.999,21300.82734,319,23.428,13935.4689,0
31215,2025-04-18 16:15:00,594.83,594.9,594.83,594.9,90.871,2025-04-18 16:15:59.999,54057.09747,229,44.913,26717.7256,0
31216,2025-04-18 16:16:00,594.89,594.89,594.88,594.89,66.07,2025-04-18 16:16:59.999,39304.15261,149,9.34,5556.2726,0
31217,2025-04-18 16:17:00,594.89,594.97,594.88,594.93,67.614,2025-04-18 16:17:59.999,40223.75682,207,43.291,25754.07525,0
31218,2025-04-18 16:18:00,594.92,594.92,594.63,594.69,82.877,2025-04-18 16:18:59.999,49290.28141,401,25.143,14952.73574,0
31219,2025-04-18 16:19:00,594.69,594.69,594.61,594.61,34.893,2025-04-18 16:19:59.999,20749.4673,146,13.764,8184.93713,0
31220,2025-04-18 16:20:00,594.61,594.8,594.61,594.79,53.162,2025-04-18 16:20:59.999,31615.19414,273,29.072,17288.8463,0
31221,2025-04-18 16:21:00,594.79,594.87,594.76,594.86,82.806,2025-04-18 16:21:59.999,49251.44905,276,40.207,23914.31951,0
31222,2025-04-18 16:22:00,594.86,594.87,594.8,594.8,57.782,2025-04-18 16:22:59.999,34370.75014,270,34.812,20707.44799,0
31223,2025-04-18 16:23:00,594.8,594.91,594.79,594.9,61.825,2025-04-18 16:23:59.999,36776.63048,275,55.253,32867.08176,0
31224,2025-04-18 16:24:00,594.9,595.02,594.9,594.93,122.075,2025-04-18 16:24:59.999,72629.66866,391,58.186,34617.91451,0
31225,2025-04-18 16:25:00,594.93,594.93,594.92,594.92,22.112,2025-04-18 16:25:59.999,13154.95924,138,8.82,5247.2826,0
31226,2025-04-18 16:26:00,594.92,594.93,594.75,594.75,78.942,2025-04-18 16:26:59.999,46954.55141,290,44.177,26275.33141,0
31227,2025-04-18 16:27:00,594.76,594.79,594.64,594.67,121.983,2025-04-18 16:27:59.999,72543.0304,361,52.694,31335.48611,0
31228,2025-04-18 16:28:00,594.67,594.67,594.61,594.61,24.605,2025-04-18 16:28:59.999,14631.03763,162,6.099,3626.63308,0
31229,2025-04-18 16:29:00,594.62,594.73,594.61,594.67,203.735,2025-04-18 16:29:59.999,121150.17598,307,167.2,99423.41106,0
31230,2025-04-18 16:30:00,594.67,594.67,594.66,594.66,30.056,2025-04-18 16:30:59.999,17873.31858,223,21.762,12941.20854,0
31231,2025-04-18 16:31:00,594.67,595.23,594.66,595.12,718.677,2025-04-18 16:31:59.999,427549.62667,821,637.79,379411.12725,0
31232,2025-04-18 16:32:00,595.11,595.32,595.11,595.32,869.225,2025-04-18 16:32:59.999,517414.81686,755,340.228,202506.42548,0
31233,2025-04-18 16:33:00,595.31,595.36,594.96,595.03,1565.525,2025-04-18 16:33:59.999,931851.73823,664,155.761,92712.09845,0
31234,2025-04-18 16:34:00,595.02,595.03,594.76,594.77,33.089,2025-04-18 16:34:59.999,19684.29216,284,8.272,4920.36738,0
31235,2025-04-18 16:35:00,594.76,595.55,594.64,595.29,894.268,2025-04-18 16:35:59.999,532219.70435,1144,766.294,456069.72358,0
31236,2025-04-18 16:36:00,595.29,595.8,594.98,594.99,792.386,2025-04-18 16:36:59.999,471824.46373,774,645.023,384107.89744,0
31237,2025-04-18 16:37:00,594.99,594.99,594.34,594.49,1109.837,2025-04-18 16:37:59.999,659875.2112,1165,175.261,104179.54536,0
31238,2025-04-18 16:38:00,594.49,594.5,594.35,594.5,99.653,2025-04-18 16:38:59.999,59233.29198,376,65.501,38932.53691,0
31239,2025-04-18 16:39:00,594.5,594.62,594.49,594.55,167.349,2025-04-18 16:39:59.999,99502.39207,297,53.444,31775.8362,0
31240,2025-04-18 16:40:00,594.56,594.56,594.3,594.34,125.569,2025-04-18 16:40:59.999,74640.08605,361,43.896,26089.61797,0
31241,2025-04-18 16:41:00,594.35,594.49,594.34,594.49,43.629,2025-04-18 16:41:59.999,25933.56008,182,40.918,24322.27117,0
31242,2025-04-18 16:42:00,594.48,594.49,594.38,594.38,15.84,2025-04-18 16:42:59.999,9416.33797,187,4.286,2547.90544,0
31243,2025-04-18 16:43:00,594.38,594.39,594.38,594.39,25.568,2025-04-18 16:43:59.999,15197.18451,125,7.667,4557.18813,0
31244,2025-04-18 16:44:00,594.39,594.67,594.38,594.66,262.795,2025-04-18 16:44:59.999,156219.09913,333,249.632,148392.19916,0
31245,2025-04-18 16:45:00,594.66,594.67,594.54,594.55,31.762,2025-04-18 16:45:59.999,18885.52876,217,10.658,6337.03429,0
31246,2025-04-18 16:46:00,594.55,594.56,594.53,594.54,79.964,2025-04-18 16:46:59.999,47542.44227,234,56.269,33454.74629,0
31247,2025-04-18 16:47:00,594.53,594.56,594.46,594.56,94.588,2025-04-18 16:47:59.999,56233.3447,240,34.325,20406.31752,0
31248,2025-04-18 16:48:00,594.55,594.56,594.48,594.48,43.654,2025-04-18 16:48:59.999,25954.29303,201,14.684,8730.51068,0
31249,2025-04-18 16:49:00,594.49,594.57,594.41,594.56,123.926,2025-04-18 16:49:59.999,73671.06885,271,91.385,54326.15368,0
31250,2025-04-18 16:50:00,594.57,594.58,594.57,594.58,30.156,2025-04-18 16:50:59.999,17929.97974,124,18.109,10767.19495,0
31251,2025-04-18 16:51:00,594.58,594.58,594.57,594.57,11.026,2025-04-18 16:51:59.999,6555.76937,76,4.055,2411.0219,0
31252,2025-04-18 16:52:00,594.58,594.59,594.57,594.58,30.007,2025-04-18 16:52:59.999,17841.58379,125,21.017,12496.35431,0
31253,2025-04-18 16:53:00,594.59,595.14,594.58,594.95,447.918,2025-04-18 16:53:59.999,266448.88671,441,423.876,252148.07687,0
31254,2025-04-18 16:54:00,594.94,595.05,594.94,595.05,53.832,2025-04-18 16:54:59.999,32031.48327,147,46.775,27832.37283,0
31255,2025-04-18 16:55:00,595.04,595.12,595.04,595.11,59.767,2025-04-18 16:55:59.999,35567.11603,195,27.35,16275.66372,0
31256,2025-04-18 16:56:00,595.11,595.12,594.94,595.02,59.969,2025-04-18 16:56:59.999,35683.16001,347,16.573,9860.53919,0
31257,2025-04-18 16:57:00,595.03,595.15,595.02,595.15,56.189,2025-04-18 16:57:59.999,33435.52168,166,39.787,23675.60341,0
31258,2025-04-18 16:58:00,595.16,595.36,595.15,595.36,95.466,2025-04-18 16:58:59.999,56831.06245,347,64.37,38318.37062,0
31259,2025-04-18 16:59:00,595.36,595.36,595.35,595.35,45.035,2025-04-18 16:59:59.999,26811.95259,130,36.534,21750.88224,0
31260,2025-04-18 17:00:00,595.36,595.43,595.34,595.43,58.894,2025-04-18 17:00:59.999,35063.76204,383,26.335,15679.53215,0
31261,2025-04-18 17:01:00,595.43,595.52,595.42,595.51,54.735,2025-04-18 17:01:59.999,32592.03378,240,45.898,27330.12008,0
31262,2025-04-18 17:02:00,595.51,595.58,595.44,595.46,105.86,2025-04-18 17:02:59.999,63042.61901,317,26.447,15750.05842,0
31263,2025-04-18 17:03:00,595.46,595.46,595.43,595.43,36.461,2025-04-18 17:03:59.999,21710.33868,120,7.671,4567.62976,0
31264,2025-04-18 17:04:00,595.43,595.56,595.43,595.56,48.79,2025-04-18 17:04:59.999,29053.2574,200,40.18,23926.11868,0
31265,2025-04-18 17:05:00,595.56,595.7,595.56,595.69,80.742,2025-04-18 17:05:59.999,48093.89906,238,54.449,32432.87703,0
31266,2025-04-18 17:06:00,595.69,595.71,595.69,595.71,109.717,2025-04-18 17:06:59.999,65358.36091,171,98.401,58617.52388,0
31267,2025-04-18 17:07:00,595.71,595.75,595.7,595.75,32.833,2025-04-18 17:07:59.999,19559.19682,133,24.018,14307.9448,0
31268,2025-04-18 17:08:00,595.74,595.75,595.64,595.64,90.934,2025-04-18 17:08:59.999,54170.51113,228,35.716,21277.21068,0
31269,2025-04-18 17:09:00,595.65,595.65,595.51,595.52,31.72,2025-04-18 17:09:59.999,18892.01692,162,4.089,2435.2199,0
31270,2025-04-18 17:10:00,595.52,595.52,595.51,595.52,22.612,2025-04-18 17:10:59.999,13465.80613,110,13.401,7980.56352,0
31271,2025-04-18 17:11:00,595.52,595.56,595.48,595.55,99.354,2025-04-18 17:11:59.999,59165.73885,200,43.837,26105.23319,0
31272,2025-04-18 17:12:00,595.56,595.75,595.55,595.64,71.526,2025-04-18 17:12:59.999,42605.55912,255,61.585,36683.70624,0
31273,2025-04-18 17:13:00,595.65,595.65,595.55,595.56,74.982,2025-04-18 17:13:59.999,44659.73426,136,6.255,3725.73078,0
31274,2025-04-18 17:14:00,595.55,595.55,595.51,595.52,15.822,2025-04-18 17:14:59.999,9422.25077,100,7.676,4571.21152,0
31275,2025-04-18 17:15:00,595.51,595.52,595.4,595.43,287.739,2025-04-18 17:15:59.999,171332.89209,166,4.595,2736.00274,0
31276,2025-04-18 17:16:00,595.43,595.43,594.86,595.03,1502.756,2025-04-18 17:16:59.999,894267.54816,851,140.282,83471.95133,0
31277,2025-04-18 17:17:00,595.03,595.03,594.85,594.86,21.936,2025-04-18 17:17:59.999,13050.59867,150,4.526,2692.88724,0
31278,2025-04-18 17:18:00,594.85,594.85,594.66,594.78,104.559,2025-04-18 17:18:59.999,62183.25759,273,51.709,30751.65686,0
31279,2025-04-18 17:19:00,594.79,594.79,594.6,594.61,56.903,2025-04-18 17:19:59.999,33844.35703,177,42.89,25510.36333,0
31280,2025-04-18 17:20:00,594.61,594.61,594.6,594.6,48.498,2025-04-18 17:20:59.999,28837.0355,81,12.47,7414.7867,0
31281,2025-04-18 17:21:00,594.61,594.61,594.6,594.61,36.272,2025-04-18 17:21:59.999,21567.47353,91,14.233,8463.08413,0
31282,2025-04-18 17:22:00,594.61,594.61,594.51,594.52,59.147,2025-04-18 17:22:59.999,35166.58531,177,31.009,18437.24671,0
31283,2025-04-18 17:23:00,594.51,594.53,594.5,594.52,108.537,2025-04-18 17:23:59.999,64526.67895,134,68.931,40980.45168,0
31284,2025-04-18 17:24:00,594.52,594.7,594.52,594.7,224.76,2025-04-18 17:24:59.999,133650.17459,277,189.275,112549.02032,0
31285,2025-04-18 17:25:00,594.7,594.7,594.61,594.62,66.294,2025-04-18 17:25:59.999,39421.76528,170,43.431,25825.96106,0
31286,2025-04-18 17:26:00,594.62,594.62,594.31,594.31,468.401,2025-04-18 17:26:59.999,278428.16375,461,47.323,28135.09962,0
31287,2025-04-18 17:27:00,594.32,594.47,594.17,594.47,193.248,2025-04-18 17:27:59.999,114838.73629,403,24.504,14562.66668,0
31288,2025-04-18 17:28:00,594.47,594.66,594.47,594.66,30.584,2025-04-18 17:28:59.999,18183.45742,246,20.604,12249.7955,0
31289,2025-04-18 17:29:00,594.66,594.79,594.65,594.7,70.659,2025-04-18 17:29:59.999,42022.00602,242,45.553,27090.26794,0
31290,2025-04-18 17:30:00,594.69,594.74,594.69,594.69,85.324,2025-04-18 17:30:59.999,50743.68827,312,55.265,32866.79866,0
31291,2025-04-18 17:31:00,594.7,594.72,594.69,594.72,52.417,2025-04-18 17:31:59.999,31172.55698,127,44.501,26464.84606,0
31292,2025-04-18 17:32:00,594.72,594.85,594.71,594.84,38.932,2025-04-18 17:32:59.999,23156.37164,176,24.153,14365.44044,0
31293,2025-04-18 17:33:00,594.84,594.85,594.84,594.84,19.139,2025-04-18 17:33:59.999,11384.78442,57,14.166,8426.6451,0
31294,2025-04-18 17:34:00,594.85,594.96,594.84,594.86,62.105,2025-04-18 17:34:59.999,36946.06572,271,46.974,27944.26587,0
31295,2025-04-18 17:35:00,594.86,594.96,594.85,594.89,66.906,2025-04-18 17:35:59.999,39800.83867,207,61.023,36300.95758,0
31296,2025-04-18 17:36:00,594.9,594.9,594.8,594.81,56.133,2025-04-18 17:36:59.999,33392.38163,194,45.19,26882.79804,0
31297,2025-04-18 17:37:00,594.8,594.81,594.6,594.61,48.791,2025-04-18 17:37:59.999,29015.17877,213,8.102,4818.68718,0
31298,2025-04-18 17:38:00,594.61,594.79,594.6,594.65,92.032,2025-04-18 17:38:59.999,54728.5073,341,41.043,24406.33956,0
31299,2025-04-18 17:39:00,594.65,594.65,594.64,594.64,14.411,2025-04-18 17:39:59.999,8569.4274,91,7.036,4183.9574,0
31300,2025-04-18 17:40:00,594.64,594.71,594.57,594.68,140.863,2025-04-18 17:40:59.999,83764.7,347,38.45,22864.06486,0
31301,2025-04-18 17:41:00,594.69,594.96,594.69,594.85,49.334,2025-04-18 17:41:59.999,29346.25096,402,22.629,13459.78024,0
31302,2025-04-18 17:42:00,594.85,594.85,594.62,594.71,77.61,2025-04-18 17:42:59.999,46152.88962,324,41.25,24529.0645,0
31303,2025-04-18 17:43:00,594.71,594.72,594.65,594.66,51.378,2025-04-18 17:43:59.999,30555.27074,177,45.739,27201.7372,0
31304,2025-04-18 17:44:00,594.66,594.7,594.59,594.61,255.313,2025-04-18 17:44:59.999,151815.30489,260,230.206,136886.01465,0
31305,2025-04-18 17:45:00,594.61,594.72,594.61,594.65,115.091,2025-04-18 17:45:59.999,68443.90487,284,88.674,52733.78989,0
31306,2025-04-18 17:46:00,594.64,594.65,594.5,594.5,48.959,2025-04-18 17:46:59.999,29110.94796,234,4.185,2488.34951,0
31307,2025-04-18 17:47:00,594.51,595.3,594.5,595.3,820.337,2025-04-18 17:47:59.999,487981.88317,805,812.379,483246.2305,0
31308,2025-04-18 17:48:00,595.29,596.05,595.29,595.53,1193.373,2025-04-18 17:48:59.999,710924.97249,918,1058.732,630736.86185,0
31309,2025-04-18 17:49:00,595.52,595.53,595.3,595.32,410.962,2025-04-18 17:49:59.999,244694.92728,455,61.4,36556.33221,0
31310,2025-04-18 17:50:00,595.33,595.35,595.32,595.35,37.306,2025-04-18 17:50:59.999,22209.35322,110,25.193,14998.15932,0
31311,2025-04-18 17:51:00,595.35,595.35,595.34,595.35,11.351,2025-04-18 17:51:59.999,6757.78747,57,8.313,4949.14455,0
31312,2025-04-18 17:52:00,595.35,595.35,595.34,595.34,17.152,2025-04-18 17:52:59.999,10211.3192,138,4.752,2829.1032,0
31313,2025-04-18 17:53:00,595.34,595.35,595.29,595.3,48.941,2025-04-18 17:53:59.999,29135.68924,213,19.635,11689.3363,0
31314,2025-04-18 17:54:00,595.29,595.29,595.13,595.2,146.062,2025-04-18 17:54:59.999,86941.8995,246,48.891,29099.12982,0
31315,2025-04-18 17:55:00,595.2,595.21,595.02,595.03,31.006,2025-04-18 17:55:59.999,18453.46197,190,11.508,6849.09976,0
31316,2025-04-18 17:56:00,595.02,595.18,595.02,595.17,63.632,2025-04-18 17:56:59.999,37865.1564,189,57.223,34051.25764,0
31317,2025-04-18 17:57:00,595.18,595.5,595.17,595.5,215.497,2025-04-18 17:57:59.999,128299.80883,280,206.212,122772.33812,0
31318,2025-04-18 17:58:00,595.51,595.7,595.5,595.62,134.297,2025-04-18 17:58:59.999,79992.84308,322,87.621,52189.17398,0
31319,2025-04-18 17:59:00,595.62,595.77,595.62,595.72,114.061,2025-04-18 17:59:59.999,67945.40504,275,83.4,49679.30985,0
31320,2025-04-18 18:00:00,595.72,595.86,595.72,595.75,105.534,2025-04-18 18:00:59.999,62877.6867,459,58.78,35020.14315,0
31321,2025-04-18 18:01:00,595.76,595.86,595.72,595.86,72.837,2025-04-18 18:01:59.999,43392.55668,268,40.389,24062.10673,0
31322,2025-04-18 18:02:00,595.85,595.86,595.81,595.85,92.773,2025-04-18 18:02:59.999,55277.66623,185,81.03,48280.67648,0
31323,2025-04-18 18:03:00,595.85,595.94,595.76,595.93,197.38,2025-04-18 18:03:59.999,117612.03988,523,181.742,108294.69983,0
31324,2025-04-18 18:04:00,595.94,595.94,595.81,595.81,94.719,2025-04-18 18:04:59.999,56444.68005,224,75.627,45068.27901,0
31325,2025-04-18 18:05:00,595.81,595.93,595.81,595.92,56.849,2025-04-18 18:05:59.999,33874.5383,223,51.796,30863.60426,0
31326,2025-04-18 18:06:00,595.93,595.99,595.85,595.97,210.86,2025-04-18 18:06:59.999,125658.72892,340,180.128,107344.94317,0
31327,2025-04-18 18:07:00,595.97,596.08,595.89,595.96,151.926,2025-04-18 18:07:59.999,90541.95416,310,95.915,57162.55341,0
31328,2025-04-18 18:08:00,595.96,595.96,595.85,595.93,156.87,2025-04-18 18:08:59.999,93480.41212,318,122.205,72822.57003,0
31329,2025-04-18 18:09:00,595.93,595.93,595.88,595.88,47.62,2025-04-18 18:09:59.999,28376.7701,196,17.39,10362.95167,0
31330,2025-04-18 18:10:00,595.89,595.89,595.88,595.88,20.006,2025-04-18 18:10:59.999,11921.24781,118,7.253,4321.99017,0
31331,2025-04-18 18:11:00,595.88,595.89,595.88,595.88,51.285,2025-04-18 18:11:59.999,30559.79509,138,8.929,5320.70181,0
31332,2025-04-18 18:12:00,595.88,595.89,595.81,595.81,59.735,2025-04-18 18:12:59.999,35593.11358,167,8.384,4995.41284,0
31333,2025-04-18 18:13:00,595.82,595.82,595.81,595.81,15.373,2025-04-18 18:13:59.999,9159.50548,95,11.835,7051.5297,0
31334,2025-04-18 18:14:00,595.81,595.82,595.74,595.75,14.168,2025-04-18 18:14:59.999,8440.90472,116,1.343,800.1507,0
31335,2025-04-18 18:15:00,595.75,595.81,595.74,595.8,38.24,2025-04-18 18:15:59.999,22783.0445,109,33.791,20132.34542,0
31336,2025-04-18 18:16:00,595.81,595.81,595.8,595.8,38.995,2025-04-18 18:16:59.999,23233.47673,143,25.573,15236.64913,0
31337,2025-04-18 18:17:00,595.81,595.92,595.8,595.92,98.093,2025-04-18 18:17:59.999,58449.53159,322,97.09,57851.87294,0
31338,2025-04-18 18:18:00,595.92,595.95,595.85,595.95,268.38,2025-04-18 18:18:59.999,159924.92927,277,167.122,99586.89417,0
31339,2025-04-18 18:19:00,595.95,595.95,595.94,595.95,23.273,2025-04-18 18:19:59.999,13869.34435,89,3.273,1950.54435,0
31340,2025-04-18 18:20:00,595.95,595.99,595.93,595.97,382.232,2025-04-18 18:20:59.999,227798.06028,344,289.066,172273.52173,0
31341,2025-04-18 18:21:00,595.98,595.98,595.88,595.89,81.934,2025-04-18 18:21:59.999,48829.33266,191,39.783,23709.57613,0
31342,2025-04-18 18:22:00,595.89,595.89,595.63,595.63,106.533,2025-04-18 18:22:59.999,63471.67807,270,41.878,24951.74836,0
31343,2025-04-18 18:23:00,595.62,595.62,595.53,595.53,29.158,2025-04-18 18:23:59.999,17366.45672,134,4.36,2596.85696,0
31344,2025-04-18 18:24:00,595.54,595.86,595.53,595.86,88.81,2025-04-18 18:24:59.999,52907.14281,279,58.222,34682.23963,0
31345,2025-04-18 18:25:00,595.85,595.86,595.85,595.86,14.702,2025-04-18 18:25:59.999,8760.27063,65,8.393,5001.05298,0
31346,2025-04-18 18:26:00,595.86,595.93,595.85,595.87,260.091,2025-04-18 18:26:59.999,154980.91831,275,189.133,112698.25907,0
31347,2025-04-18 18:27:00,595.87,595.91,595.86,595.9,44.825,2025-04-18 18:27:59.999,26710.31179,152,30.302,18056.51223,0
31348,2025-04-18 18:28:00,595.9,595.97,595.9,595.93,93.918,2025-04-18 18:28:59.999,55968.15072,211,60.232,35893.1735,0
31349,2025-04-18 18:29:00,595.94,595.94,595.93,595.94,25.38,2025-04-18 18:29:59.999,15124.79519,92,9.179,5470.13326,0
31350,2025-04-18 18:30:00,595.94,595.94,595.78,595.79,89.166,2025-04-18 18:30:59.999,53126.50029,280,49.64,29575.66375,0
31351,2025-04-18 18:31:00,595.78,595.79,595.77,595.78,59.742,2025-04-18 18:31:59.999,35593.03093,153,45.453,27079.9981,0
31352,2025-04-18 18:32:00,595.79,595.79,595.6,595.67,85.911,2025-04-18 18:32:59.999,51175.71385,251,19.192,11431.25675,0
31353,2025-04-18 18:33:00,595.66,595.67,595.66,595.67,29.864,2025-04-18 18:33:59.999,17788.98692,78,19.668,11715.63756,0
31354,2025-04-18 18:34:00,595.67,595.67,595.66,595.66,39.972,2025-04-18 18:34:59.999,23809.82205,112,10.053,5988.27051,0
31355,2025-04-18 18:35:00,595.66,595.69,595.66,595.69,23.643,2025-04-18 18:35:59.999,14083.52145,94,18.696,11136.70501,0
31356,2025-04-18 18:36:00,595.69,595.93,595.68,595.82,124.38,2025-04-18 18:36:59.999,74113.03558,261,85.034,50666.8165,0
31357,2025-04-18 18:37:00,595.81,595.96,595.81,595.83,260.034,2025-04-18 18:37:59.999,154949.71082,208,231.826,138141.9226,0
31358,2025-04-18 18:38:00,595.83,595.84,595.6,595.61,309.626,2025-04-18 18:38:59.999,184466.33942,237,78.504,46769.07234,0
31359,2025-04-18 18:39:00,595.61,595.68,595.57,595.67,243.897,2025-04-18 18:39:59.999,145268.63199,269,127.223,75777.41301,0
31360,2025-04-18 18:40:00,595.68,595.99,595.67,595.9,249.516,2025-04-18 18:40:59.999,148660.17906,412,230.956,137600.81199,0
31361,2025-04-18 18:41:00,595.9,595.94,595.9,595.93,179.236,2025-04-18 18:41:59.999,106812.53329,154,115.492,68825.63324,0
31362,2025-04-18 18:42:00,595.92,595.92,595.8,595.8,40.007,2025-04-18 18:42:59.999,23838.78499,170,11.373,6776.25777,0
31363,2025-04-18 18:43:00,595.8,595.81,595.77,595.78,75.451,2025-04-18 18:43:59.999,44953.43503,124,18.095,10781.13227,0
31364,2025-04-18 18:44:00,595.77,595.78,595.77,595.77,32.504,2025-04-18 18:44:59.999,19364.96834,98,6.026,3590.17028,0
31365,2025-04-18 18:45:00,595.78,595.84,595.77,595.83,57.523,2025-04-18 18:45:59.999,34272.71499,113,39.79,23707.26117,0
31366,2025-04-18 18:46:00,595.83,595.84,595.83,595.84,35.239,2025-04-18 18:46:59.999,20996.7769,86,32.353,19277.21152,0
31367,2025-04-18 18:47:00,595.83,595.84,595.76,595.77,82.478,2025-04-18 18:47:59.999,49140.30714,155,7.542,4493.82451,0
31368,2025-04-18 18:48:00,595.77,595.91,595.75,595.91,112.645,2025-04-18 18:48:59.999,67116.33421,298,105.884,63088.00806,0
31369,2025-04-18 18:49:00,595.91,595.91,595.87,595.87,38.491,2025-04-18 18:49:59.999,22936.50012,122,16.55,9861.95695,0
31370,2025-04-18 18:50:00,595.88,595.88,595.87,595.87,7.569,2025-04-18 18:50:59.999,4510.17019,84,3.016,1797.17408,0
31371,2025-04-18 18:51:00,595.87,595.88,595.7,595.71,59.505,2025-04-18 18:51:59.999,35454.75973,242,5.684,3386.51927,0
31372,2025-04-18 18:52:00,595.71,595.8,595.7,595.77,166.126,2025-04-18 18:52:59.999,98971.4806,174,54.837,32667.61162,0
31373,2025-04-18 18:53:00,595.78,595.78,595.64,595.65,58.438,2025-04-18 18:53:59.999,34811.2352,217,3.299,1965.1119,0
31374,2025-04-18 18:54:00,595.65,595.65,595.64,595.65,46.888,2025-04-18 18:54:59.999,27928.39049,70,2.217,1320.55605,0
31375,2025-04-18 18:55:00,595.64,595.65,595.64,595.64,115.42,2025-04-18 18:55:59.999,68749.57595,129,80.715,48077.88975,0
31376,2025-04-18 18:56:00,595.64,595.64,595.46,595.47,60.104,2025-04-18 18:56:59.999,35797.63836,164,3.023,1800.32289,0
31377,2025-04-18 18:57:00,595.47,595.47,595.42,595.42,49.525,2025-04-18 18:57:59.999,29489.75763,90,22.89,13630.20242,0
31378,2025-04-18 18:58:00,595.42,595.42,595.04,595.15,110.085,2025-04-18 18:58:59.999,65533.66293,391,23.896,14224.21674,0
31379,2025-04-18 18:59:00,595.15,595.23,595.03,595.03,99.549,2025-04-18 18:59:59.999,59245.91671,223,26.692,15886.56654,0
31380,2025-04-18 19:00:00,595.03,595.1,595.0,595.05,105.344,2025-04-18 19:00:59.999,62687.86779,331,15.527,9239.75464,0
31381,2025-04-18 19:01:00,595.06,595.16,595.05,595.16,62.763,2025-04-18 19:01:59.999,37350.39556,170,38.008,22617.77071,0
31382,2025-04-18 19:02:00,595.16,595.16,595.15,595.16,33.419,2025-04-18 19:02:59.999,19889.37252,77,5.467,3253.73972,0
31383,2025-04-18 19:03:00,595.15,595.15,595.0,595.07,88.509,2025-04-18 19:03:59.999,52667.99067,191,21.892,13026.33546,0
31384,2025-04-18 19:04:00,595.08,595.08,595.04,595.05,67.521,2025-04-18 19:04:59.999,40179.04807,109,5.13,3052.63566,0
31385,2025-04-18 19:05:00,595.05,595.21,595.04,595.2,59.738,2025-04-18 19:05:59.999,35552.19265,177,38.499,22910.91097,0
31386,2025-04-18 19:06:00,595.21,595.23,595.14,595.23,95.008,2025-04-18 19:06:59.999,56548.86491,169,13.164,7834.97228,0
31387,2025-04-18 19:07:00,595.23,595.23,595.22,595.22,14.929,2025-04-18 19:07:59.999,8886.14025,56,10.087,6004.08501,0
31388,2025-04-18 19:08:00,595.23,595.23,595.18,595.19,175.006,2025-04-18 19:08:59.999,104167.09709,162,45.817,27271.51499,0
31389,2025-04-18 19:09:00,595.18,595.22,595.01,595.14,87.07,2025-04-18 19:09:59.999,51818.41748,292,15.472,9207.97556,0
31390,2025-04-18 19:10:00,595.15,595.15,595.14,595.15,25.011,2025-04-18 19:10:59.999,14885.26478,96,21.824,12988.5536,0
31391,2025-04-18 19:11:00,595.15,595.15,595.14,595.15,15.943,2025-04-18 19:11:59.999,9488.38145,87,6.443,3834.55145,0
31392,2025-04-18 19:12:00,595.15,595.15,595.13,595.14,66.542,2025-04-18 19:12:59.999,39601.81014,127,12.442,7404.77655,0
31393,2025-04-18 19:13:00,595.14,595.14,595.09,595.1,10.95,2025-04-18 19:13:59.999,6516.63832,109,8.282,4928.86176,0
31394,2025-04-18 19:14:00,595.1,595.1,594.93,594.94,21.939,2025-04-18 19:14:59.999,13053.28405,118,14.193,8444.39551,0
31395,2025-04-18 19:15:00,594.94,594.94,594.72,594.72,18.299,2025-04-18 19:15:59.999,10885.65384,196,7.35,4372.67457,0
31396,2025-04-18 19:16:00,594.73,594.73,594.2,594.22,578.615,2025-04-18 19:16:59.999,343908.33993,538,12.932,7686.9919,0
31397,2025-04-18 19:17:00,594.22,594.22,593.43,593.46,1243.528,2025-04-18 19:17:59.999,738415.41253,1383,138.36,82154.2655,0
31398,2025-04-18 19:18:00,593.46,593.8,593.42,593.8,120.873,2025-04-18 19:18:59.999,71748.33266,358,106.922,63467.52984,0
31399,2025-04-18 19:19:00,593.8,594.0,593.54,593.6,185.02,2025-04-18 19:19:59.999,109856.07282,391,41.337,24547.03196,0
31400,2025-04-18 19:20:00,593.59,593.6,593.5,593.51,32.142,2025-04-18 19:20:59.999,19076.93168,192,9.722,5770.27985,0
31401,2025-04-18 19:21:00,593.5,593.51,593.24,593.3,95.186,2025-04-18 19:21:59.999,56479.69332,266,25.579,15179.95968,0
31402,2025-04-18 19:22:00,593.3,593.4,593.11,593.23,227.658,2025-04-18 19:22:59.999,135048.00995,276,17.716,10510.6237,0
31403,2025-04-18 19:23:00,593.23,593.24,592.87,593.02,328.895,2025-04-18 19:23:59.999,195054.65789,632,53.741,31869.11976,0
31404,2025-04-18 19:24:00,593.02,593.44,593.02,593.43,174.413,2025-04-18 19:24:59.999,103453.84807,337,173.594,102967.86014,0
31405,2025-04-18 19:25:00,593.43,593.44,593.2,593.2,41.901,2025-04-18 19:25:59.999,24859.69082,215,8.912,5287.65403,0
31406,2025-04-18 19:26:00,593.21,593.43,593.21,593.43,115.823,2025-04-18 19:26:59.999,68721.21772,261,110.896,65797.81288,0
31407,2025-04-18 19:27:00,593.42,593.43,593.21,593.22,172.545,2025-04-18 19:27:59.999,102386.87512,186,1.327,787.21037,0
31408,2025-04-18 19:28:00,593.21,593.22,593.1,593.11,85.618,2025-04-18 19:28:59.999,50783.34633,179,27.411,16258.03119,0
31409,2025-04-18 19:29:00,593.1,593.25,593.1,593.2,41.069,2025-04-18 19:29:59.999,24360.34444,163,14.224,8436.85804,0
31410,2025-04-18 19:30:00,593.2,593.23,593.2,593.22,46.673,2025-04-18 19:30:59.999,27686.92784,181,41.984,24905.38324,0
31411,2025-04-18 19:31:00,593.23,593.23,593.06,593.07,76.963,2025-04-18 19:31:59.999,45645.74241,182,31.695,18797.78051,0
31412,2025-04-18 19:32:00,593.07,593.07,592.81,592.81,58.431,2025-04-18 19:32:59.999,34646.03416,246,2.363,1401.10601,0
31413,2025-04-18 19:33:00,592.81,592.82,592.5,592.55,185.903,2025-04-18 19:33:59.999,110170.5038,416,10.974,6504.54609,0
31414,2025-04-18 19:34:00,592.55,592.56,592.4,592.41,129.945,2025-04-18 19:34:59.999,76995.41041,240,7.669,4544.09392,0
31415,2025-04-18 19:35:00,592.41,592.52,592.35,592.35,310.84,2025-04-18 19:35:59.999,184161.24245,452,76.551,45351.56012,0
31416,2025-04-18 19:36:00,592.36,592.76,592.35,592.76,141.289,2025-04-18 19:36:59.999,83715.89926,359,133.328,78997.93442,0
31417,2025-04-18 19:37:00,592.75,592.87,592.75,592.86,80.93,2025-04-18 19:37:59.999,47978.27045,172,21.443,12711.91136,0
31418,2025-04-18 19:38:00,592.87,592.87,592.81,592.87,32.558,2025-04-18 19:38:59.999,19302.33608,143,16.763,9938.14585,0
31419,2025-04-18 19:39:00,592.87,592.88,592.81,592.87,83.373,2025-04-18 19:39:59.999,49428.02631,167,37.992,22524.02303,0
31420,2025-04-18 19:40:00,592.88,592.88,592.59,592.6,189.262,2025-04-18 19:40:59.999,112182.44813,223,15.217,9020.04189,0
31421,2025-04-18 19:41:00,592.6,592.6,592.51,592.52,15.918,2025-04-18 19:41:59.999,9432.35225,106,2.109,1249.71604,0
31422,2025-04-18 19:42:00,592.52,592.52,592.51,592.52,11.172,2025-04-18 19:42:59.999,6619.56236,76,4.064,2408.00128,0
31423,2025-04-18 19:43:00,592.52,592.58,592.5,592.55,128.038,2025-04-18 19:43:59.999,75865.33012,187,84.831,50264.25529,0
31424,2025-04-18 19:44:00,592.54,592.54,592.35,592.36,89.529,2025-04-18 19:44:59.999,53036.79475,192,8.943,5297.7389,0
31425,2025-04-18 19:45:00,592.36,592.36,592.35,592.36,10.623,2025-04-18 19:45:59.999,6292.58696,80,5.291,3134.17676,0
31426,2025-04-18 19:46:00,592.36,592.36,592.26,592.28,35.191,2025-04-18 19:46:59.999,20844.41354,184,10.184,6032.19807,0
31427,2025-04-18 19:47:00,592.28,592.28,592.06,592.06,45.318,2025-04-18 19:47:59.999,26837.2131,227,2.85,1687.78403,0
31428,2025-04-18 19:48:00,592.06,592.07,591.93,591.97,121.948,2025-04-18 19:48:59.999,72191.91837,266,20.88,12359.87909,0
31429,2025-04-18 19:49:00,591.98,592.13,591.98,592.11,215.528,2025-04-18 19:49:59.999,127595.73983,159,205.695,121774.05932,0
31430,2025-04-18 19:50:00,592.11,592.12,592.11,592.11,13.943,2025-04-18 19:50:59.999,8255.8532,47,6.347,3758.18564,0
31431,2025-04-18 19:51:00,592.12,592.55,592.11,592.51,105.596,2025-04-18 19:51:59.999,62557.72884,339,63.171,37421.03166,0
31432,2025-04-18 19:52:00,592.51,592.68,592.51,592.51,49.745,2025-04-18 19:52:59.999,29479.4894,210,15.919,9433.05443,0
31433,2025-04-18 19:53:00,592.52,592.52,592.51,592.51,18.611,2025-04-18 19:53:59.999,11027.37026,55,16.665,9874.3458,0
31434,2025-04-18 19:54:00,592.52,592.58,592.52,592.57,60.221,2025-04-18 19:54:59.999,35683.89433,114,58.449,34633.89421,0
31435,2025-04-18 19:55:00,592.58,592.58,592.46,592.47,55.897,2025-04-18 19:55:59.999,33121.93617,153,3.34,1978.92021,0
31436,2025-04-18 19:56:00,592.47,592.49,592.47,592.49,32.216,2025-04-18 19:56:59.999,19087.44167,66,18.118,10734.65863,0
31437,2025-04-18 19:57:00,592.48,592.49,592.48,592.49,17.502,2025-04-18 19:57:59.999,10369.66011,55,7.515,4452.56235,0
31438,2025-04-18 19:58:00,592.49,592.49,592.48,592.49,48.115,2025-04-18 19:58:59.999,28507.59498,67,41.978,24871.54522,0
31439,2025-04-18 19:59:00,592.48,592.49,592.48,592.49,19.355,2025-04-18 19:59:59.999,11467.62637,111,17.597,10426.04653,0
31440,2025-04-18 20:00:00,592.49,592.49,592.48,592.49,33.383,2025-04-18 20:00:59.999,19778.89221,168,13.237,7842.79013,0
31441,2025-04-18 20:01:00,592.48,592.49,592.19,592.24,59.393,2025-04-18 20:01:59.999,35180.80711,220,3.116,1845.57312,0
31442,2025-04-18 20:02:00,592.24,592.5,592.24,592.49,150.781,2025-04-18 20:02:59.999,89317.24169,234,145.588,86241.39796,0
31443,2025-04-18 20:03:00,592.5,592.72,592.49,592.72,201.128,2025-04-18 20:03:59.999,119173.39949,167,195.009,115547.89275,0
31444,2025-04-18 20:04:00,592.72,593.21,592.72,593.21,93.998,2025-04-18 20:04:59.999,55746.60376,234,34.149,20250.06757,0
31445,2025-04-18 20:05:00,593.2,593.59,593.15,593.56,54.678,2025-04-18 20:05:59.999,32438.15398,381,28.486,16900.1882,0
31446,2025-04-18 20:06:00,593.57,593.66,593.35,593.65,154.045,2025-04-18 20:06:59.999,91427.82561,455,78.329,46491.65689,0
31447,2025-04-18 20:07:00,593.66,593.85,593.66,593.85,80.648,2025-04-18 20:07:59.999,47884.25112,267,74.55,44263.19873,0
31448,2025-04-18 20:08:00,593.85,593.85,593.84,593.85,31.105,2025-04-18 20:08:59.999,18471.53851,88,14.531,8629.23435,0
31449,2025-04-18 20:09:00,593.85,593.85,593.66,593.66,68.821,2025-04-18 20:09:59.999,40866.14634,218,17.091,10148.00388,0
31450,2025-04-18 20:10:00,593.67,593.67,593.43,593.44,65.671,2025-04-18 20:10:59.999,38982.01028,196,42.844,25432.96438,0
31451,2025-04-18 20:11:00,593.44,593.44,593.43,593.44,4.562,2025-04-18 20:11:59.999,2707.25794,76,3.028,1796.93632,0
31452,2025-04-18 20:12:00,593.44,593.44,593.31,593.31,33.1,2025-04-18 20:12:59.999,19641.58416,140,10.889,6461.74845,0
31453,2025-04-18 20:13:00,593.31,593.32,593.13,593.14,8.923,2025-04-18 20:13:59.999,5293.16981,142,3.561,2112.17784,0
31454,2025-04-18 20:14:00,593.14,593.26,593.12,593.26,58.685,2025-04-18 20:14:59.999,34808.38017,152,34.346,20372.10511,0
31455,2025-04-18 20:15:00,593.25,593.3,593.25,593.3,50.255,2025-04-18 20:15:59.999,29814.31613,109,17.895,10616.70423,0
31456,2025-04-18 20:16:00,593.3,593.39,593.3,593.34,51.67,2025-04-18 20:16:59.999,30657.79284,113,46.963,27864.98155,0
31457,2025-04-18 20:17:00,593.34,593.34,593.02,593.03,36.755,2025-04-18 20:17:59.999,21801.29189,154,4.083,2421.93543,0
31458,2025-04-18 20:18:00,593.03,593.27,593.03,593.27,33.84,2025-04-18 20:18:59.999,20073.72742,242,30.706,18214.71846,0
31459,2025-04-18 20:19:00,593.27,593.36,593.26,593.36,22.245,2025-04-18 20:19:59.999,13198.06826,106,19.126,11347.65021,0
31460,2025-04-18 20:20:00,593.36,593.72,593.35,593.61,238.704,2025-04-18 20:20:59.999,141686.70246,443,103.642,61505.61529,0
31461,2025-04-18 20:21:00,593.61,593.61,593.41,593.41,37.432,2025-04-18 20:21:59.999,22216.28365,181,2.365,1403.51182,0
31462,2025-04-18 20:22:00,593.41,593.41,593.4,593.41,15.482,2025-04-18 20:22:59.999,9187.11128,59,9.248,5487.85568,0
31463,2025-04-18 20:23:00,593.41,593.65,593.4,593.64,35.645,2025-04-18 20:23:59.999,21156.45442,219,20.59,12220.0086,0
31464,2025-04-18 20:24:00,593.65,593.68,593.64,593.67,10.904,2025-04-18 20:24:59.999,6473.41221,83,7.71,4577.244,0
31465,2025-04-18 20:25:00,593.68,593.68,593.57,593.58,29.413,2025-04-18 20:25:59.999,17460.66771,106,4.182,2482.76976,0
31466,2025-04-18 20:26:00,593.56,593.56,593.5,593.5,27.582,2025-04-18 20:26:59.999,16370.43653,135,22.5,13354.08668,0
31467,2025-04-18 20:27:00,593.51,593.51,592.89,592.98,214.185,2025-04-18 20:27:59.999,127039.88088,470,19.037,11287.5755,0
31468,2025-04-18 20:28:00,592.98,593.05,592.95,592.95,55.849,2025-04-18 20:28:59.999,33119.67019,178,14.273,8464.16385,0
31469,2025-04-18 20:29:00,592.95,592.96,592.83,592.92,52.445,2025-04-18 20:29:59.999,31093.42332,154,29.04,17216.43578,0
31470,2025-04-18 20:30:00,592.92,593.05,592.92,593.04,55.813,2025-04-18 20:30:59.999,33094.63182,231,38.02,22544.66464,0
31471,2025-04-18 20:31:00,593.05,593.05,593.04,593.04,5.721,2025-04-18 20:31:59.999,3392.8291,44,4.726,2802.7543,0
31472,2025-04-18 20:32:00,593.05,593.14,593.04,593.14,12.827,2025-04-18 20:32:59.999,7607.48226,97,12.038,7139.5332,0
31473,2025-04-18 20:33:00,593.13,593.14,593.06,593.06,13.706,2025-04-18 20:33:59.999,8129.28743,63,1.989,1179.62253,0
31474,2025-04-18 20:34:00,593.07,593.07,593.06,593.07,7.799,2025-04-18 20:34:59.999,4625.3355,49,6.056,3591.63192,0
31475,2025-04-18 20:35:00,593.07,593.17,593.01,593.17,47.383,2025-04-18 20:35:59.999,28100.9961,181,6.763,4010.99357,0
31476,2025-04-18 20:36:00,593.17,593.17,593.16,593.16,7.131,2025-04-18 20:36:59.999,4229.87202,49,4.806,2850.77502,0
31477,2025-04-18 20:37:00,593.16,593.17,592.76,592.76,187.239,2025-04-18 20:37:59.999,111012.52619,280,3.648,2163.35204,0
31478,2025-04-18 20:38:00,592.77,592.77,592.76,592.77,48.795,2025-04-18 20:38:59.999,28924.12952,129,40.532,24026.15364,0
31479,2025-04-18 20:39:00,592.77,592.83,592.76,592.83,169.384,2025-04-18 20:39:59.999,100411.01747,342,165.722,98240.22595,0
31480,2025-04-18 20:40:00,592.83,593.32,592.83,593.26,471.206,2025-04-18 20:40:59.999,279451.26456,706,465.748,276213.29002,0
31481,2025-04-18 20:41:00,593.26,593.26,592.73,592.74,262.549,2025-04-18 20:41:59.999,155661.66949,351,16.648,9872.43861,0
31482,2025-04-18 20:42:00,592.74,592.96,592.73,592.96,74.163,2025-04-18 20:42:59.999,43962.74605,179,70.826,41984.2655,0
31483,2025-04-18 20:43:00,592.96,593.0,592.95,592.99,30.991,2025-04-18 20:43:59.999,18376.72256,117,29.234,17334.87089,0
31484,2025-04-18 20:44:00,593.0,593.01,592.99,593.01,21.844,2025-04-18 20:44:59.999,12953.50242,89,20.932,12412.69025,0
31485,2025-04-18 20:45:00,593.0,593.01,592.99,593.0,76.25,2025-04-18 20:45:59.999,45216.35821,106,15.112,8961.53813,0
31486,2025-04-18 20:46:00,593.0,593.0,592.91,593.0,22.087,2025-04-18 20:46:59.999,13096.64554,138,12.356,7326.30419,0
31487,2025-04-18 20:47:00,593.0,593.21,592.99,593.06,284.439,2025-04-18 20:47:59.999,168694.0301,379,212.707,126145.73466,0
31488,2025-04-18 20:48:00,593.06,593.07,592.8,592.81,162.141,2025-04-18 20:48:59.999,96149.07755,466,47.035,27890.81976,0
31489,2025-04-18 20:49:00,592.81,592.9,592.81,592.9,69.002,2025-04-18 20:49:59.999,40907.28562,171,54.764,32465.77812,0
31490,2025-04-18 20:50:00,592.9,592.9,592.78,592.78,80.321,2025-04-18 20:50:59.999,47620.18084,218,7.174,4253.20269,0
31491,2025-04-18 20:51:00,592.78,592.9,592.78,592.9,39.125,2025-04-18 20:51:59.999,23193.00159,142,19.045,11289.85914,0
31492,2025-04-18 20:52:00,592.9,592.96,592.9,592.96,40.25,2025-04-18 20:52:59.999,23865.60566,95,37.327,22132.41281,0
31493,2025-04-18 20:53:00,592.95,592.96,592.95,592.95,5.915,2025-04-18 20:53:59.999,3507.32637,34,2.712,1608.10752,0
31494,2025-04-18 20:54:00,592.95,592.96,592.95,592.95,20.587,2025-04-18 20:54:59.999,12207.22381,62,16.216,9615.43936,0
31495,2025-04-18 20:55:00,592.96,592.96,592.8,592.91,104.568,2025-04-18 20:55:59.999,61995.6766,197,73.663,43671.15343,0
31496,2025-04-18 20:56:00,592.91,593.0,592.9,592.99,171.789,2025-04-18 20:56:59.999,101865.58083,336,57.74,34236.90067,0
31497,2025-04-18 20:57:00,593.0,593.0,592.99,593.0,22.357,2025-04-18 20:57:59.999,13257.56553,61,8.81,5224.33,0
31498,2025-04-18 20:58:00,593.0,593.0,592.99,592.99,17.137,2025-04-18 20:58:59.999,10162.10637,75,3.674,2178.682,0
31499,2025-04-18 20:59:00,593.0,593.0,592.85,592.92,59.676,2025-04-18 20:59:59.999,35383.27179,148,27.965,16579.64834,0
31500,2025-04-18 21:00:00,592.91,593.05,592.91,593.04,40.61,2025-04-18 21:00:59.999,24082.04148,223,32.557,19306.4994,0
31501,2025-04-18 21:01:00,593.05,593.05,593.04,593.04,6.921,2025-04-18 21:01:59.999,4104.45514,43,2.53,1500.4165,0
31502,2025-04-18 21:02:00,593.05,593.05,592.95,593.04,23.086,2025-04-18 21:02:59.999,13690.22841,136,4.273,2533.91983,0
31503,2025-04-18 21:03:00,593.04,593.14,593.03,593.14,22.409,2025-04-18 21:03:59.999,13290.36228,88,21.34,12656.40831,0
31504,2025-04-18 21:04:00,593.13,593.25,593.13,593.25,25.283,2025-04-18 21:04:59.999,14997.69427,79,24.576,14578.29755,0
31505,2025-04-18 21:05:00,593.25,593.25,593.24,593.24,3.914,2025-04-18 21:05:59.999,2321.96096,39,1.96,1162.77,0
31506,2025-04-18 21:06:00,593.24,593.38,593.24,593.38,20.774,2025-04-18 21:06:59.999,12325.29695,138,16.172,9594.80059,0
31507,2025-04-18 21:07:00,593.38,593.38,593.37,593.38,3.626,2025-04-18 21:07:59.999,2151.59296,26,3.334,1978.32892,0
31508,2025-04-18 21:08:00,593.37,593.38,593.37,593.38,24.572,2025-04-18 21:08:59.999,14580.33784,73,5.02,2978.7676,0
31509,2025-04-18 21:09:00,593.38,593.38,593.37,593.37,3.026,2025-04-18 21:09:59.999,1795.55912,36,2.15,1275.767,0
31510,2025-04-18 21:10:00,593.37,593.38,593.37,593.37,14.261,2025-04-18 21:10:59.999,8462.15965,66,11.008,6531.92704,0
31511,2025-04-18 21:11:00,593.38,593.38,593.37,593.37,31.384,2025-04-18 21:11:59.999,18622.48301,48,15.893,9430.58834,0
31512,2025-04-18 21:12:00,593.37,593.38,593.37,593.37,14.831,2025-04-18 21:12:59.999,8800.27964,40,0.917,544.12946,0
31513,2025-04-18 21:13:00,593.38,593.38,593.35,593.35,67.595,2025-04-18 21:13:59.999,40108.39494,97,8.162,4843.10376,0
31514,2025-04-18 21:14:00,593.36,593.37,593.34,593.35,281.958,2025-04-18 21:14:59.999,167300.30603,201,239.977,142390.82162,0
31515,2025-04-18 21:15:00,593.34,593.35,593.34,593.35,2.988,2025-04-18 21:15:59.999,1772.90942,31,0.95,563.6825,0
31516,2025-04-18 21:16:00,593.34,593.35,593.34,593.34,9.04,2025-04-18 21:16:59.999,5363.82111,73,2.751,1632.30585,0
31517,2025-04-18 21:17:00,593.34,593.35,593.34,593.35,12.18,2025-04-18 21:17:59.999,7226.9421,47,6.09,3613.5015,0
31518,2025-04-18 21:18:00,593.35,593.35,593.34,593.34,12.869,2025-04-18 21:18:59.999,7635.72726,63,3.48,2064.858,0
31519,2025-04-18 21:19:00,593.35,593.37,593.34,593.37,17.708,2025-04-18 21:19:59.999,10507.16272,65,17.326,10280.50336,0
31520,2025-04-18 21:20:00,593.37,593.37,593.36,593.37,3.321,2025-04-18 21:20:59.999,1970.56737,49,1.881,1116.12897,0
31521,2025-04-18 21:21:00,593.36,593.37,593.36,593.36,7.715,2025-04-18 21:21:59.999,4577.84578,30,7.338,4354.14906,0
31522,2025-04-18 21:22:00,593.37,593.37,593.36,593.37,7.741,2025-04-18 21:22:59.999,4593.2239,54,2.414,1432.39518,0
31523,2025-04-18 21:23:00,593.37,593.37,593.36,593.36,10.088,2025-04-18 21:23:59.999,5985.90779,58,9.211,5465.53107,0
31524,2025-04-18 21:24:00,593.37,593.45,593.36,593.45,20.303,2025-04-18 21:24:59.999,12048.0914,107,17.222,10219.8798,0
31525,2025-04-18 21:25:00,593.45,593.64,593.45,593.63,88.246,2025-04-18 21:25:59.999,52380.9831,141,71.797,42617.59056,0
31526,2025-04-18 21:26:00,593.63,593.63,593.57,593.58,32.993,2025-04-18 21:26:59.999,19584.96849,84,1.392,826.27644,0
31527,2025-04-18 21:27:00,593.57,593.58,593.57,593.57,5.774,2025-04-18 21:27:59.999,3427.28791,37,1.473,874.34334,0
31528,2025-04-18 21:28:00,593.58,593.76,593.58,593.75,65.239,2025-04-18 21:28:59.999,38728.35522,157,63.868,37914.34805,0
31529,2025-04-18 21:29:00,593.76,593.9,593.76,593.9,16.813,2025-04-18 21:29:59.999,9984.31553,127,16.002,9502.67314,0
31530,2025-04-18 21:30:00,593.9,593.91,593.89,593.9,39.476,2025-04-18 21:30:59.999,23444.81922,171,34.9,20727.15384,0
31531,2025-04-18 21:31:00,593.91,593.98,593.9,593.94,56.432,2025-04-18 21:31:59.999,33518.3214,163,9.394,5579.50293,0
31532,2025-04-18 21:32:00,593.95,593.95,593.94,593.95,5.21,2025-04-18 21:32:59.999,3094.47212,54,4.472,2656.1444,0
31533,2025-04-18 21:33:00,593.94,594.4,593.94,594.4,103.499,2025-04-18 21:33:59.999,61502.72956,385,86.029,51119.7724,0
31534,2025-04-18 21:34:00,594.4,594.64,594.39,594.64,70.569,2025-04-18 21:34:59.999,41959.29866,223,65.746,39092.29237,0
31535,2025-04-18 21:35:00,594.64,594.64,594.5,594.52,54.349,2025-04-18 21:35:59.999,32314.84722,119,2.305,1370.47924,0
31536,2025-04-18 21:36:00,594.52,594.52,594.41,594.42,59.643,2025-04-18 21:36:59.999,35454.88847,150,27.0,16049.387,0
31537,2025-04-18 21:37:00,594.42,594.42,594.37,594.38,6.983,2025-04-18 21:37:59.999,4150.62066,71,3.999,2376.95842,0
31538,2025-04-18 21:38:00,594.38,594.38,594.28,594.29,19.79,2025-04-18 21:38:59.999,11761.21037,82,5.983,3555.69954,0
31539,2025-04-18 21:39:00,594.29,594.3,594.29,594.3,6.579,2025-04-18 21:39:59.999,3909.85437,54,2.046,1215.9378,0
31540,2025-04-18 21:40:00,594.3,594.3,594.29,594.29,14.634,2025-04-18 21:40:59.999,8696.90954,65,6.968,4141.0824,0
31541,2025-04-18 21:41:00,594.3,594.37,594.29,594.36,26.436,2025-04-18 21:41:59.999,15710.90957,111,21.398,12716.84791,0
31542,2025-04-18 21:42:00,594.36,594.37,594.36,594.37,25.146,2025-04-18 21:42:59.999,14945.83332,97,5.676,3373.64412,0
31543,2025-04-18 21:43:00,594.38,594.55,594.37,594.4,183.619,2025-04-18 21:43:59.999,109155.46885,332,132.931,79024.62142,0
31544,2025-04-18 21:44:00,594.4,594.41,594.34,594.34,39.791,2025-04-18 21:44:59.999,23650.88297,167,4.287,2548.06444,0
31545,2025-04-18 21:45:00,594.34,594.36,594.33,594.36,28.248,2025-04-18 21:45:59.999,16788.90171,101,26.324,15645.40743,0
31546,2025-04-18 21:46:00,594.36,594.38,594.35,594.35,35.464,2025-04-18 21:46:59.999,21078.45265,173,14.056,8354.36028,0
31547,2025-04-18 21:47:00,594.34,594.36,594.34,594.35,12.324,2025-04-18 21:47:59.999,7324.77519,115,9.927,5900.11997,0
31548,2025-04-18 21:48:00,594.36,594.37,594.34,594.34,13.088,2025-04-18 21:48:59.999,7778.91384,147,2.92,1735.52628,0
31549,2025-04-18 21:49:00,594.35,594.4,594.34,594.36,46.765,2025-04-18 21:49:59.999,27795.20846,140,39.557,23510.94606,0
31550,2025-04-18 21:50:00,594.37,594.37,594.36,594.37,5.195,2025-04-18 21:50:59.999,3087.71833,77,1.813,1077.59281,0
31551,2025-04-18 21:51:00,594.36,594.37,594.34,594.35,15.728,2025-04-18 21:51:59.999,9347.95498,75,13.851,8232.34929,0
31552,2025-04-18 21:52:00,594.35,594.35,594.33,594.34,7.745,2025-04-18 21:52:59.999,4603.17531,71,1.479,879.04165,0
31553,2025-04-18 21:53:00,594.33,594.34,594.33,594.33,4.073,2025-04-18 21:53:59.999,2420.7356,44,2.951,1753.89734,0
31554,2025-04-18 21:54:00,594.34,594.34,594.23,594.25,45.445,2025-04-18 21:54:59.999,27006.60067,110,0.946,562.16239,0
31555,2025-04-18 21:55:00,594.25,594.27,594.24,594.26,30.462,2025-04-18 21:55:59.999,18102.07169,93,24.622,14631.65487,0
31556,2025-04-18 21:56:00,594.26,594.34,594.26,594.34,32.407,2025-04-18 21:56:59.999,19258.98086,122,23.915,14212.47014,0
31557,2025-04-18 21:57:00,594.34,594.39,594.33,594.39,156.027,2025-04-18 21:57:59.999,92738.42917,293,149.12,88633.04821,0
31558,2025-04-18 21:58:00,594.39,594.5,594.37,594.49,43.403,2025-04-18 21:58:59.999,25800.0722,165,31.283,18595.22489,0
31559,2025-04-18 21:59:00,594.49,594.6,594.3,594.39,113.039,2025-04-18 21:59:59.999,67194.08271,468,10.939,6502.30045,0
31560,2025-04-18 22:00:00,594.4,594.5,594.39,594.49,106.543,2025-04-18 22:00:59.999,63336.15931,337,51.148,30405.51207,0
31561,2025-04-18 22:01:00,594.49,594.5,594.12,594.14,109.808,2025-04-18 22:01:59.999,65260.69988,424,14.843,8819.02814,0
31562,2025-04-18 22:02:00,594.15,594.18,594.09,594.1,30.234,2025-04-18 22:02:59.999,17963.03378,127,12.904,7666.94746,0
31563,2025-04-18 22:03:00,594.1,594.18,594.0,594.16,75.941,2025-04-18 22:03:59.999,45115.96703,173,58.383,34685.2446,0
31564,2025-04-18 22:04:00,594.16,594.19,594.02,594.19,61.607,2025-04-18 22:04:59.999,36602.87878,190,29.188,17342.19556,0
31565,2025-04-18 22:05:00,594.18,594.28,594.18,594.28,27.292,2025-04-18 22:05:59.999,16216.98309,83,16.216,9635.79425,0
31566,2025-04-18 22:06:00,594.3,594.4,594.29,594.39,21.181,2025-04-18 22:06:59.999,12588.98191,130,17.264,10260.93486,0
31567,2025-04-18 22:07:00,594.4,594.4,594.28,594.28,14.691,2025-04-18 22:07:59.999,8731.74264,115,1.527,907.6488,0
31568,2025-04-18 22:08:00,594.29,594.29,594.28,594.29,12.121,2025-04-18 22:08:59.999,7203.37136,60,10.348,6149.71292,0
31569,2025-04-18 22:09:00,594.28,594.28,594.14,594.15,24.714,2025-04-18 22:09:59.999,14685.08651,167,0.845,502.06575,0
31570,2025-04-18 22:10:00,594.15,594.15,594.14,594.15,14.105,2025-04-18 22:10:59.999,8380.36921,88,2.451,1456.26165,0
31571,2025-04-18 22:11:00,594.15,594.21,594.14,594.21,45.921,2025-04-18 22:11:59.999,27284.37562,113,42.478,25238.6898,0
31572,2025-04-18 22:12:00,594.2,594.21,594.1,594.1,19.466,2025-04-18 22:12:59.999,11566.42694,105,1.744,1036.28436,0
31573,2025-04-18 22:13:00,594.1,594.17,594.1,594.17,10.387,2025-04-18 22:13:59.999,6171.07912,89,9.337,5547.25088,0
31574,2025-04-18 22:14:00,594.16,594.17,594.08,594.09,30.039,2025-04-18 22:14:59.999,17847.18206,105,7.129,4235.37809,0
31575,2025-04-18 22:15:00,594.08,594.18,593.95,594.17,58.821,2025-04-18 22:15:59.999,34944.8643,346,48.06,28552.08585,0
31576,2025-04-18 22:16:00,594.18,594.23,594.18,594.2,27.318,2025-04-18 22:16:59.999,16232.50758,99,9.973,5925.88062,0
31577,2025-04-18 22:17:00,594.2,594.21,594.16,594.16,12.063,2025-04-18 22:17:59.999,7167.54638,70,1.834,1089.75726,0
31578,2025-04-18 22:18:00,594.17,594.17,593.75,593.75,98.632,2025-04-18 22:18:59.999,58579.88891,319,2.721,1616.15307,0
31579,2025-04-18 22:19:00,593.75,594.08,593.74,594.08,61.335,2025-04-18 22:19:59.999,36422.15201,217,56.929,33806.05837,0
31580,2025-04-18 22:20:00,594.07,594.08,594.05,594.06,46.268,2025-04-18 22:20:59.999,27485.83557,102,3.128,1858.22298,0
31581,2025-04-18 22:21:00,594.06,594.06,593.94,593.95,44.224,2025-04-18 22:21:59.999,26268.02095,133,22.178,13172.72105,0
31582,2025-04-18 22:22:00,593.94,594.1,593.94,594.09,89.184,2025-04-18 22:22:59.999,52972.60852,144,87.547,52000.15481,0
31583,2025-04-18 22:23:00,594.09,594.1,594.07,594.1,11.216,2025-04-18 22:23:59.999,6663.29072,64,3.763,2235.54883,0
31584,2025-04-18 22:24:00,594.1,594.1,593.94,593.95,53.606,2025-04-18 22:24:59.999,31844.3845,101,3.569,2120.16069,0
31585,2025-04-18 22:25:00,593.94,593.95,593.94,593.94,5.109,2025-04-18 22:25:59.999,3034.44857,27,0.911,541.08845,0
31586,2025-04-18 22:26:00,593.95,593.95,593.94,593.95,5.173,2025-04-18 22:26:59.999,3072.47839,24,2.677,1590.00415,0
31587,2025-04-18 22:27:00,593.94,594.0,593.94,593.94,51.292,2025-04-18 22:27:59.999,30464.98714,102,48.917,29054.31949,0
31588,2025-04-18 22:28:00,593.94,593.95,593.94,593.94,38.882,2025-04-18 22:28:59.999,23093.8422,56,26.712,15865.5924,0
31589,2025-04-18 22:29:00,593.95,593.95,593.94,593.95,8.245,2025-04-18 22:29:59.999,4897.08262,32,4.732,2810.5714,0
31590,2025-04-18 22:30:00,593.95,594.02,593.95,594.02,14.274,2025-04-18 22:30:59.999,8478.94183,169,12.27,7288.59802,0
31591,2025-04-18 22:31:00,594.01,594.19,594.01,594.19,21.559,2025-04-18 22:31:59.999,12807.04557,112,17.004,10101.33002,0
31592,2025-04-18 22:32:00,594.19,594.4,594.18,594.32,20.221,2025-04-18 22:32:59.999,12017.88175,178,9.454,5618.44856,0
31593,2025-04-18 22:33:00,594.32,594.33,594.32,594.32,8.264,2025-04-18 22:33:59.999,4911.50651,40,4.603,2735.70099,0
31594,2025-04-18 22:34:00,594.32,594.43,594.32,594.34,22.273,2025-04-18 22:34:59.999,13239.01089,128,2.119,1259.49223,0
31595,2025-04-18 22:35:00,594.34,594.49,594.34,594.49,9.808,2025-04-18 22:35:59.999,5829.89632,118,7.634,4537.73714,0
31596,2025-04-18 22:36:00,594.48,594.49,594.34,594.42,73.649,2025-04-18 22:36:59.999,43778.90352,201,37.913,22536.70011,0
31597,2025-04-18 22:37:00,594.43,594.43,594.35,594.36,7.729,2025-04-18 22:37:59.999,4594.00067,73,1.84,1093.6728,0
31598,2025-04-18 22:38:00,594.36,594.36,594.34,594.35,5.73,2025-04-18 22:38:59.999,3405.61186,57,3.117,1852.59804,0
31599,2025-04-18 22:39:00,594.35,594.35,594.34,594.34,8.416,2025-04-18 22:39:59.999,5002.01853,47,5.309,3155.40415,0
31600,2025-04-18 22:40:00,594.35,594.41,594.34,594.4,56.307,2025-04-18 22:40:59.999,33465.89393,131,7.567,4497.70095,0
31601,2025-04-18 22:41:00,594.41,594.49,594.4,594.49,29.604,2025-04-18 22:41:59.999,17597.72218,98,26.38,15681.2361,0
31602,2025-04-18 22:42:00,594.49,594.49,594.4,594.41,55.999,2025-04-18 22:42:59.999,33287.66433,113,3.095,1839.82303,0
31603,2025-04-18 22:43:00,594.41,594.41,594.34,594.35,317.944,2025-04-18 22:43:59.999,188985.86583,108,6.445,3830.91455,0
31604,2025-04-18 22:44:00,594.34,594.35,594.3,594.3,13.072,2025-04-18 22:44:59.999,7768.90395,96,4.364,2593.58348,0
31605,2025-04-18 22:45:00,594.31,594.31,594.13,594.19,63.364,2025-04-18 22:45:59.999,37652.08222,120,4.625,2748.61341,0
31606,2025-04-18 22:46:00,594.19,594.19,594.1,594.1,8.635,2025-04-18 22:46:59.999,5130.48405,116,4.725,2807.43119,0
31607,2025-04-18 22:47:00,594.1,594.11,594.01,594.01,86.545,2025-04-18 22:47:59.999,51413.9364,147,4.987,2962.79126,0
31608,2025-04-18 22:48:00,594.03,594.04,594.01,594.01,31.404,2025-04-18 22:48:59.999,18654.91199,105,13.331,7919.04704,0
31609,2025-04-18 22:49:00,594.01,594.01,593.8,593.85,117.919,2025-04-18 22:49:59.999,70040.38492,214,16.232,9639.25967,0
31610,2025-04-18 22:50:00,593.86,593.86,593.79,593.8,23.215,2025-04-18 22:50:59.999,13785.38234,109,5.243,3113.58092,0
31611,2025-04-18 22:51:00,593.8,593.9,593.79,593.9,50.484,2025-04-18 22:51:59.999,29977.66123,139,49.611,29459.27606,0
31612,2025-04-18 22:52:00,593.9,593.96,593.9,593.96,3.852,2025-04-18 22:52:59.999,2287.85835,94,2.847,1690.94755,0
31613,2025-04-18 22:53:00,593.96,593.99,593.94,593.99,64.824,2025-04-18 22:53:59.999,38503.12978,106,55.791,33138.04876,0
31614,2025-04-18 22:54:00,593.99,594.08,593.99,594.07,78.899,2025-04-18 22:54:59.999,46866.32128,129,73.404,43601.90831,0
31615,2025-04-18 22:55:00,594.08,594.08,593.92,593.92,37.122,2025-04-18 22:55:59.999,22050.73759,227,4.882,2900.17246,0
31616,2025-04-18 22:56:00,593.92,593.93,593.67,593.67,62.648,2025-04-18 22:56:59.999,37203.49239,361,2.18,1294.58231,0
31617,2025-04-18 22:57:00,593.68,593.77,593.67,593.77,25.875,2025-04-18 22:57:59.999,15362.36759,110,25.073,14886.17738,0
31618,2025-04-18 22:58:00,593.76,593.78,593.76,593.78,72.18,2025-04-18 22:58:59.999,42858.24147,123,53.026,31485.29214,0
31619,2025-04-18 22:59:00,593.77,593.77,593.66,593.67,94.33,2025-04-18 22:59:59.999,56006.95049,161,4.701,2791.02671,0
31620,2025-04-18 23:00:00,593.66,593.66,593.6,593.61,21.411,2025-04-18 23:00:59.999,12709.92553,177,10.862,6447.89798,0
31621,2025-04-18 23:01:00,593.6,593.61,593.55,593.6,67.511,2025-04-18 23:01:59.999,40072.44602,127,52.094,30920.99518,0
31622,2025-04-18 23:02:00,593.6,593.63,593.59,593.63,15.287,2025-04-18 23:02:59.999,9074.78379,130,14.063,8348.19504,0
31623,2025-04-18 23:03:00,593.63,593.63,593.14,593.29,390.56,2025-04-18 23:03:59.999,231736.71685,529,50.633,30039.21433,0
31624,2025-04-18 23:04:00,593.29,593.33,593.28,593.32,19.848,2025-04-18 23:04:59.999,11775.9343,85,11.898,7059.0981,0
31625,2025-04-18 23:05:00,593.32,593.33,593.28,593.29,31.223,2025-04-18 23:05:59.999,18524.67303,133,3.691,2189.84807,0
31626,2025-04-18 23:06:00,593.29,593.33,593.27,593.27,12.905,2025-04-18 23:06:59.999,7656.61113,117,3.882,2303.18309,0
31627,2025-04-18 23:07:00,593.28,593.28,593.03,593.04,19.954,2025-04-18 23:07:59.999,11836.19125,210,8.216,4873.45645,0
31628,2025-04-18 23:08:00,593.04,593.04,592.91,592.92,26.552,2025-04-18 23:08:59.999,15745.49199,178,3.217,1907.74611,0
31629,2025-04-18 23:09:00,592.91,592.92,592.87,592.91,44.435,2025-04-18 23:09:59.999,26345.0648,229,31.298,18556.42728,0
31630,2025-04-18 23:10:00,592.92,592.99,592.29,592.79,959.075,2025-04-18 23:10:59.999,568388.27974,598,49.963,29613.19879,0
31631,2025-04-18 23:11:00,592.79,592.81,592.63,592.64,106.383,2025-04-18 23:11:59.999,63061.54179,243,45.705,27093.15484,0
31632,2025-04-18 23:12:00,592.64,592.73,592.64,592.73,37.868,2025-04-18 23:12:59.999,22444.6639,163,8.1,4800.72228,0
31633,2025-04-18 23:13:00,592.73,592.8,592.72,592.8,20.052,2025-04-18 23:13:59.999,11886.34274,94,16.775,9943.88863,0
31634,2025-04-18 23:14:00,592.8,592.86,592.79,592.85,24.894,2025-04-18 23:14:59.999,14758.2411,92,7.917,4693.57845,0
31635,2025-04-18 23:15:00,592.85,592.86,592.6,592.61,12.052,2025-04-18 23:15:59.999,7143.95823,206,1.724,1022.00412,0
31636,2025-04-18 23:16:00,592.6,592.6,592.43,592.49,43.273,2025-04-18 23:16:59.999,25637.71016,232,33.195,19666.49066,0
31637,2025-04-18 23:17:00,592.49,592.51,592.24,592.31,70.901,2025-04-18 23:17:59.999,41998.94211,388,20.034,11866.54454,0
31638,2025-04-18 23:18:00,592.32,592.32,592.31,592.32,5.655,2025-04-18 23:18:59.999,3349.5504,42,3.735,2212.3152,0
31639,2025-04-18 23:19:00,592.32,592.33,592.31,592.32,23.253,2025-04-18 23:19:59.999,13773.26861,65,15.464,9159.6978,0
31640,2025-04-18 23:20:00,592.33,592.33,591.89,592.02,280.294,2025-04-18 23:20:59.999,165962.41009,372,38.343,22708.9442,0
31641,2025-04-18 23:21:00,592.01,592.02,591.65,591.98,274.019,2025-04-18 23:21:59.999,162173.4835,328,58.057,34363.8394,0
31642,2025-04-18 23:22:00,591.99,592.18,591.91,592.18,122.334,2025-04-18 23:22:59.999,72429.34559,360,81.85,48459.62554,0
31643,2025-04-18 23:23:00,592.18,592.19,592.17,592.19,26.805,2025-04-18 23:23:59.999,15873.40468,78,17.697,10479.87204,0
31644,2025-04-18 23:24:00,592.19,592.33,592.18,592.33,50.107,2025-04-18 23:24:59.999,29674.53786,127,43.356,25676.3855,0
31645,2025-04-18 23:25:00,592.32,592.37,592.32,592.37,10.209,2025-04-18 23:25:59.999,6047.33086,69,4.87,2884.72118,0
31646,2025-04-18 23:26:00,592.36,592.37,592.1,592.11,19.124,2025-04-18 23:26:59.999,11327.51085,204,6.827,4043.96122,0
31647,2025-04-18 23:27:00,592.1,592.18,592.1,592.18,13.187,2025-04-18 23:27:59.999,7808.48204,76,7.744,4585.49421,0
31648,2025-04-18 23:28:00,592.18,592.18,592.17,592.18,3.913,2025-04-18 23:28:59.999,2317.19637,40,3.516,2082.10488,0
31649,2025-04-18 23:29:00,592.18,592.18,592.16,592.16,10.958,2025-04-18 23:29:59.999,6488.96135,89,2.685,1589.98135,0
31650,2025-04-18 23:30:00,592.16,592.16,592.01,592.1,65.75,2025-04-18 23:30:59.999,38926.81845,256,30.345,17965.1059,0
31651,2025-04-18 23:31:00,592.11,592.11,591.94,591.94,31.763,2025-04-18 23:31:59.999,18805.79657,170,6.085,3602.67586,0
31652,2025-04-18 23:32:00,591.94,592.0,591.9,592.0,93.288,2025-04-18 23:32:59.999,55221.30234,142,21.475,12712.3776,0
31653,2025-04-18 23:33:00,592.0,592.0,591.91,591.91,35.406,2025-04-18 23:33:59.999,20958.97012,148,8.914,5276.88864,0
31654,2025-04-18 23:34:00,591.91,591.91,591.9,591.9,10.83,2025-04-18 23:34:59.999,6410.36143,47,8.443,4997.49613,0
31655,2025-04-18 23:35:00,591.91,592.0,591.9,592.0,30.796,2025-04-18 23:35:59.999,18229.9623,140,26.207,15513.58821,0
31656,2025-04-18 23:36:00,592.0,592.07,591.99,592.07,79.641,2025-04-18 23:36:59.999,47150.85045,126,61.071,36156.46208,0
31657,2025-04-18 23:37:00,592.06,592.07,591.94,591.95,43.156,2025-04-18 23:37:59.999,25549.58402,195,10.234,6058.54691,0
31658,2025-04-18 23:38:00,591.94,592.0,591.94,591.99,40.848,2025-04-18 23:38:59.999,24180.28522,92,33.601,19890.25865,0
31659,2025-04-18 23:39:00,591.99,592.0,591.88,591.88,31.141,2025-04-18 23:39:59.999,18434.11686,127,2.853,1688.68904,0
31660,2025-04-18 23:40:00,591.88,591.89,591.88,591.88,10.693,2025-04-18 23:40:59.999,6328.9959,45,2.306,1364.89834,0
31661,2025-04-18 23:41:00,591.89,591.99,591.88,591.97,33.728,2025-04-18 23:41:59.999,19965.04021,147,13.73,8126.86743,0
31662,2025-04-18 23:42:00,591.96,591.96,591.87,591.87,11.997,2025-04-18 23:42:59.999,7101.20343,142,2.947,1744.29453,0
31663,2025-04-18 23:43:00,591.87,591.87,591.85,591.85,31.293,2025-04-18 23:43:59.999,18521.02566,115,24.913,14745.00818,0
31664,2025-04-18 23:44:00,591.85,591.88,591.85,591.86,17.43,2025-04-18 23:44:59.999,10316.16889,111,6.297,3726.95548,0
31665,2025-04-18 23:45:00,591.85,591.86,591.81,591.81,25.44,2025-04-18 23:45:59.999,15056.56414,114,7.721,4569.74621,0
31666,2025-04-18 23:46:00,591.8,591.85,591.73,591.85,127.149,2025-04-18 23:46:59.999,75241.44669,254,118.497,70121.25364,0
31667,2025-04-18 23:47:00,591.84,591.93,591.84,591.93,38.027,2025-04-18 23:47:59.999,22507.649,105,29.701,17579.61936,0
31668,2025-04-18 23:48:00,591.93,591.93,591.85,591.86,30.237,2025-04-18 23:48:59.999,17897.19833,142,2.287,1353.72563,0
31669,2025-04-18 23:49:00,591.85,591.92,591.85,591.92,21.435,2025-04-18 23:49:59.999,12687.05004,135,13.46,7966.77989,0
31670,2025-04-18 23:50:00,591.91,591.92,591.91,591.92,19.571,2025-04-18 23:50:59.999,11584.31702,54,4.641,2747.10072,0
31671,2025-04-18 23:51:00,591.92,591.92,591.61,591.62,247.331,2025-04-18 23:51:59.999,146380.82491,328,4.158,2460.10638,0
31672,2025-04-18 23:52:00,591.62,591.85,591.61,591.69,131.044,2025-04-18 23:52:59.999,77539.99558,315,101.925,60309.72578,0
31673,2025-04-18 23:53:00,591.69,591.9,591.69,591.9,42.619,2025-04-18 23:53:59.999,25219.69748,153,31.513,18647.42402,0
31674,2025-04-18 23:54:00,591.9,591.92,591.89,591.92,22.222,2025-04-18 23:54:59.999,13153.11561,88,12.754,7549.09763,0
31675,2025-04-18 23:55:00,591.91,591.92,591.8,591.89,25.506,2025-04-18 23:55:59.999,15096.07584,147,12.949,7664.04693,0
31676,2025-04-18 23:56:00,591.9,591.92,591.82,591.89,63.276,2025-04-18 23:56:59.999,37450.83507,161,26.96,15956.03799,0
31677,2025-04-18 23:57:00,591.88,591.92,591.88,591.91,17.423,2025-04-18 23:57:59.999,10312.47704,49,3.903,2310.24312,0
31678,2025-04-18 23:58:00,591.91,591.99,591.88,591.89,76.964,2025-04-18 23:58:59.999,45558.99633,166,22.28,13188.576,0
31679,2025-04-18 23:59:00,591.89,591.89,591.71,591.71,51.593,2025-04-18 23:59:59.999,30534.92601,144,1.414,836.89812,0
31680,2025-04-19 00:00:00,591.7,591.9,591.7,591.9,53.657,2025-04-19 00:00:59.999,31753.69363,221,39.907,23615.68933,0
31681,2025-04-19 00:01:00,591.89,592.03,591.89,591.97,38.905,2025-04-19 00:01:59.999,23029.88353,180,30.885,18282.50883,0
31682,2025-04-19 00:02:00,591.96,592.23,591.96,592.17,17.957,2025-04-19 00:02:59.999,10632.12613,175,12.996,7694.71928,0
31683,2025-04-19 00:03:00,592.17,592.37,592.13,592.37,66.344,2025-04-19 00:03:59.999,39289.26705,280,52.315,30981.09884,0
31684,2025-04-19 00:04:00,592.37,592.37,592.32,592.33,36.207,2025-04-19 00:04:59.999,21446.78678,83,19.366,11471.06539,0
31685,2025-04-19 00:05:00,592.34,592.34,592.33,592.34,17.568,2025-04-19 00:05:59.999,10406.15032,64,9.688,5738.58992,0
31686,2025-04-19 00:06:00,592.33,592.34,592.24,592.34,31.543,2025-04-19 00:06:59.999,18683.15684,127,13.202,7819.49289,0
31687,2025-04-19 00:07:00,592.33,592.33,592.07,592.08,49.98,2025-04-19 00:07:59.999,29598.05786,203,33.076,19587.69437,0
31688,2025-04-19 00:08:00,592.08,592.08,591.92,591.92,23.986,2025-04-19 00:08:59.999,14199.00685,139,5.316,3146.94783,0
31689,2025-04-19 00:09:00,591.92,591.92,591.78,591.79,39.315,2025-04-19 00:09:59.999,23266.89989,97,31.58,18688.74316,0
31690,2025-04-19 00:10:00,591.79,591.9,591.71,591.89,43.66,2025-04-19 00:10:59.999,25838.04011,236,23.097,13669.55198,0
31691,2025-04-19 00:11:00,591.9,591.97,591.89,591.97,15.037,2025-04-19 00:11:59.999,8900.96877,71,9.742,5766.7218,0
31692,2025-04-19 00:12:00,591.97,591.97,591.89,591.9,25.411,2025-04-19 00:12:59.999,15041.60164,136,13.905,8230.80521,0
31693,2025-04-19 00:13:00,591.89,591.9,591.89,591.9,17.727,2025-04-19 00:13:59.999,10492.5488,67,11.477,6793.2363,0
31694,2025-04-19 00:14:00,591.9,591.92,591.82,591.82,49.976,2025-04-19 00:14:59.999,29580.55107,175,28.499,16868.62739,0
31695,2025-04-19 00:15:00,591.83,591.83,591.63,591.78,37.31,2025-04-19 00:15:59.999,22077.55248,187,24.335,14400.0665,0
31696,2025-04-19 00:16:00,591.78,591.78,591.69,591.69,12.191,2025-04-19 00:16:59.999,7214.0997,104,3.43,2029.73234,0
31697,2025-04-19 00:17:00,591.69,591.71,591.69,591.7,82.228,2025-04-19 00:17:59.999,48654.15196,96,53.972,31935.25782,0
31698,2025-04-19 00:18:00,591.69,591.69,591.31,591.42,38.822,2025-04-19 00:18:59.999,22961.60397,333,10.266,6072.13768,0
31699,2025-04-19 00:19:00,591.42,591.7,591.41,591.7,108.169,2025-04-19 00:19:59.999,63986.98952,236,94.32,55796.01772,0
31700,2025-04-19 00:20:00,591.69,591.78,591.69,591.7,56.795,2025-04-19 00:20:59.999,33605.53978,145,40.676,24068.0041,0
31701,2025-04-19 00:21:00,591.69,591.8,591.62,591.8,18.549,2025-04-19 00:21:59.999,10975.82615,163,5.087,3010.06926,0
31702,2025-04-19 00:22:00,591.79,591.8,591.73,591.73,7.305,2025-04-19 00:22:59.999,4322.70982,80,0.84,497.0661,0
31703,2025-04-19 00:23:00,591.73,591.95,591.73,591.9,35.264,2025-04-19 00:23:59.999,20869.8269,197,21.789,12895.10838,0
31704,2025-04-19 00:24:00,591.9,591.9,591.74,591.79,35.975,2025-04-19 00:24:59.999,21290.70581,210,6.687,3957.21218,0
31705,2025-04-19 00:25:00,591.78,591.99,591.78,591.99,22.615,2025-04-19 00:25:59.999,13385.44438,137,8.69,5143.78391,0
31706,2025-04-19 00:26:00,591.99,592.0,591.99,591.99,9.135,2025-04-19 00:26:59.999,5407.86767,63,3.902,2309.984,0
31707,2025-04-19 00:27:00,592.0,592.05,591.99,592.04,12.177,2025-04-19 00:27:59.999,7209.08551,65,6.809,4031.09094,0
31708,2025-04-19 00:28:00,592.04,592.05,591.93,591.94,18.355,2025-04-19 00:28:59.999,10865.63668,83,4.775,2826.60623,0
31709,2025-04-19 00:29:00,591.93,592.05,591.93,592.04,24.943,2025-04-19 00:29:59.999,14766.22534,124,13.837,8191.33545,0
31710,2025-04-19 00:30:00,592.05,592.24,592.05,592.24,29.969,2025-04-19 00:30:59.999,17747.50406,195,15.372,9103.06206,0
31711,2025-04-19 00:31:00,592.23,592.24,592.23,592.23,8.447,2025-04-19 00:31:59.999,5002.59691,94,3.01,1782.6424,0
31712,2025-04-19 00:32:00,592.24,592.24,592.22,592.22,43.21,2025-04-19 00:32:59.999,25590.23757,88,27.99,16576.52086,0
31713,2025-04-19 00:33:00,592.23,592.4,592.22,592.31,95.158,2025-04-19 00:33:59.999,56364.87431,314,9.653,5717.12516,0
31714,2025-04-19 00:34:00,592.32,592.4,592.32,592.34,43.063,2025-04-19 00:34:59.999,25509.30362,139,12.148,7195.93342,0
31715,2025-04-19 00:35:00,592.34,592.35,592.32,592.32,14.956,2025-04-19 00:35:59.999,8858.87745,60,2.504,1483.21148,0
31716,2025-04-19 00:36:00,592.32,592.35,592.24,592.34,35.089,2025-04-19 00:36:59.999,20782.81993,122,28.779,17045.35446,0
31717,2025-04-19 00:37:00,592.35,592.35,592.34,592.34,27.17,2025-04-19 00:37:59.999,16094.00736,75,12.956,7674.4866,0
31718,2025-04-19 00:38:00,592.35,592.35,592.34,592.34,35.206,2025-04-19 00:38:59.999,20854.22122,59,29.918,17721.9273,0
31719,2025-04-19 00:39:00,592.34,592.35,592.33,592.33,17.919,2025-04-19 00:39:59.999,10614.11743,60,2.368,1402.66621,0
31720,2025-04-19 00:40:00,592.33,592.34,592.33,592.33,6.921,2025-04-19 00:40:59.999,4099.52059,32,0.466,276.03044,0
31721,2025-04-19 00:41:00,592.33,592.33,592.15,592.19,41.042,2025-04-19 00:41:59.999,24306.99492,146,3.999,2368.09674,0
31722,2025-04-19 00:42:00,592.18,592.19,592.17,592.18,19.325,2025-04-19 00:42:59.999,11443.86004,94,7.476,4427.17614,0
31723,2025-04-19 00:43:00,592.17,592.18,592.13,592.13,18.433,2025-04-19 00:43:59.999,10915.07278,103,2.954,1749.28448,0
31724,2025-04-19 00:44:00,592.13,592.14,592.13,592.13,9.21,2025-04-19 00:44:59.999,5453.5249,90,0.76,450.0264,0
31725,2025-04-19 00:45:00,592.13,592.26,592.13,592.25,39.024,2025-04-19 00:45:59.999,23109.54558,137,33.408,19783.83618,0
31726,2025-04-19 00:46:00,592.25,592.35,592.25,592.35,25.984,2025-04-19 00:46:59.999,15390.38349,112,18.174,10764.33904,0
31727,2025-04-19 00:47:00,592.34,592.34,592.12,592.13,27.029,2025-04-19 00:47:59.999,16007.91111,203,7.67,4542.82815,0
31728,2025-04-19 00:48:00,592.12,592.13,592.06,592.07,56.459,2025-04-19 00:48:59.999,33428.6199,135,42.073,24910.98532,0
31729,2025-04-19 00:49:00,592.06,592.3,592.06,592.29,54.064,2025-04-19 00:49:59.999,32014.30896,220,42.859,25378.93461,0
31730,2025-04-19 00:50:00,592.29,592.3,592.22,592.29,52.481,2025-04-19 00:50:59.999,31082.50123,174,27.369,16209.24821,0
31731,2025-04-19 00:51:00,592.3,592.3,592.2,592.21,110.304,2025-04-19 00:51:59.999,65328.19246,127,2.275,1347.37756,0
31732,2025-04-19 00:52:00,592.2,592.21,592.12,592.12,57.076,2025-04-19 00:52:59.999,33800.5341,127,31.372,18578.70364,0
31733,2025-04-19 00:53:00,592.12,592.13,592.01,592.01,21.033,2025-04-19 00:53:59.999,12453.76394,111,4.008,2373.2185,0
31734,2025-04-19 00:54:00,592.01,592.01,591.97,591.98,7.798,2025-04-19 00:54:59.999,4616.25074,60,2.221,1314.7898,0
31735,2025-04-19 00:55:00,591.97,591.97,591.91,591.92,19.355,2025-04-19 00:55:59.999,11456.68529,139,10.284,6087.30528,0
31736,2025-04-19 00:56:00,591.92,591.92,591.91,591.91,8.653,2025-04-19 00:56:59.999,5121.81057,77,1.334,789.62128,0
31737,2025-04-19 00:57:00,591.92,591.92,591.91,591.92,15.09,2025-04-19 00:57:59.999,8931.97703,78,5.513,3263.25496,0
31738,2025-04-19 00:58:00,591.92,591.92,591.91,591.91,14.543,2025-04-19 00:58:59.999,8608.21756,81,7.043,4168.89256,0
31739,2025-04-19 00:59:00,591.92,591.92,591.85,591.86,41.964,2025-04-19 00:59:59.999,24837.35552,133,2.312,1368.42224,0
31740,2025-04-19 01:00:00,591.86,591.86,591.8,591.81,46.264,2025-04-19 01:00:59.999,27379.99511,150,12.18,7208.32797,0
31741,2025-04-19 01:01:00,591.81,591.81,591.77,591.77,19.133,2025-04-19 01:01:59.999,11322.59486,92,4.424,2618.13258,0
31742,2025-04-19 01:02:00,591.78,591.78,591.77,591.78,44.463,2025-04-19 01:02:59.999,26312.08891,72,21.94,12983.6532,0
31743,2025-04-19 01:03:00,591.78,591.78,591.77,591.78,17.24,2025-04-19 01:03:59.999,10202.21797,51,10.317,6105.39426,0
31744,2025-04-19 01:04:00,591.78,591.93,591.77,591.92,51.848,2025-04-19 01:04:59.999,30684.91225,220,45.426,26884.15641,0
31745,2025-04-19 01:05:00,591.92,592.0,591.92,591.92,48.355,2025-04-19 01:05:59.999,28624.26048,190,30.53,18072.36728,0
31746,2025-04-19 01:06:00,591.93,591.93,591.82,591.82,25.188,2025-04-19 01:06:59.999,14908.69595,62,4.644,2748.70358,0
31747,2025-04-19 01:07:00,591.83,592.03,591.82,592.02,79.821,2025-04-19 01:07:59.999,47241.9139,219,74.12,43867.83172,0
31748,2025-04-19 01:08:00,592.03,592.03,592.02,592.03,18.071,2025-04-19 01:08:59.999,10698.48088,61,8.746,5177.89438,0
31749,2025-04-19 01:09:00,592.03,592.03,592.02,592.03,14.635,2025-04-19 01:09:59.999,8664.2636,55,5.09,3013.4327,0
31750,2025-04-19 01:10:00,592.02,592.03,592.02,592.03,28.448,2025-04-19 01:10:59.999,16841.92231,91,13.735,8131.53205,0
31751,2025-04-19 01:11:00,592.03,592.03,592.02,592.02,28.406,2025-04-19 01:11:59.999,16817.0323,65,11.218,6641.39254,0
31752,2025-04-19 01:12:00,592.02,592.03,592.01,592.01,37.317,2025-04-19 01:12:59.999,22092.41947,84,7.503,4441.95603,0
31753,2025-04-19 01:13:00,592.01,592.02,592.01,592.01,12.084,2025-04-19 01:13:59.999,7153.91004,52,6.12,3623.1624,0
31754,2025-04-19 01:14:00,592.02,592.15,592.01,592.15,13.907,2025-04-19 01:14:59.999,8233.78713,146,11.531,6826.98585,0
31755,2025-04-19 01:15:00,592.15,592.49,592.14,592.48,43.584,2025-04-19 01:15:59.999,25815.62652,278,36.963,21893.36884,0
31756,2025-04-19 01:16:00,592.48,592.5,592.42,592.42,72.539,2025-04-19 01:16:59.999,42977.17516,171,7.166,4245.65352,0
31757,2025-04-19 01:17:00,592.43,592.44,592.38,592.44,60.094,2025-04-19 01:17:59.999,35599.99114,148,33.332,19746.08855,0
31758,2025-04-19 01:18:00,592.43,592.51,592.43,592.5,12.466,2025-04-19 01:18:59.999,7386.09991,82,10.643,6305.97486,0
31759,2025-04-19 01:19:00,592.51,592.51,592.33,592.33,39.064,2025-04-19 01:19:59.999,23143.88849,143,5.065,3001.0556,0
31760,2025-04-19 01:20:00,592.34,592.34,592.26,592.31,21.827,2025-04-19 01:20:59.999,12927.92303,174,9.927,5879.71308,0
31761,2025-04-19 01:21:00,592.32,592.49,592.32,592.48,12.794,2025-04-19 01:21:59.999,7579.45696,153,7.96,4715.64884,0
31762,2025-04-19 01:22:00,592.48,592.49,592.44,592.44,26.158,2025-04-19 01:22:59.999,15497.57425,97,8.282,4906.6783,0
31763,2025-04-19 01:23:00,592.44,592.45,592.44,592.44,22.672,2025-04-19 01:23:59.999,13431.84063,64,4.095,2426.08275,0
31764,2025-04-19 01:24:00,592.44,592.48,592.44,592.48,25.096,2025-04-19 01:24:59.999,14868.29746,171,22.777,13494.37711,0
31765,2025-04-19 01:25:00,592.48,592.69,592.47,592.63,42.884,2025-04-19 01:25:59.999,25414.41151,283,24.582,14567.5174,0
31766,2025-04-19 01:26:00,592.62,592.63,592.62,592.62,21.094,2025-04-19 01:26:59.999,12500.77167,71,4.539,2689.94757,0
31767,2025-04-19 01:27:00,592.63,592.63,592.62,592.63,24.784,2025-04-19 01:27:59.999,14687.70623,90,21.215,12572.64545,0
31768,2025-04-19 01:28:00,592.62,592.63,592.62,592.63,3.097,2025-04-19 01:28:59.999,1835.35834,48,1.42,841.5346,0
31769,2025-04-19 01:29:00,592.63,592.63,592.62,592.62,51.124,2025-04-19 01:29:59.999,30297.35638,143,25.15,14904.6445,0
31770,2025-04-19 01:30:00,592.63,592.85,592.62,592.76,117.843,2025-04-19 01:30:59.999,69845.47616,284,94.017,55723.60664,0
31771,2025-04-19 01:31:00,592.76,592.77,592.66,592.68,72.083,2025-04-19 01:31:59.999,42722.42929,153,52.952,31383.56015,0
31772,2025-04-19 01:32:00,592.68,592.68,592.67,592.67,38.873,2025-04-19 01:32:59.999,23039.00879,139,14.788,8764.55184,0
31773,2025-04-19 01:33:00,592.68,592.68,592.67,592.67,12.532,2025-04-19 01:33:59.999,7427.40521,110,6.477,3838.78836,0
31774,2025-04-19 01:34:00,592.67,592.67,592.4,592.41,101.381,2025-04-19 01:34:59.999,60078.3117,203,27.332,16197.54555,0
31775,2025-04-19 01:35:00,592.41,592.41,592.4,592.41,18.344,2025-04-19 01:35:59.999,10867.0766,50,9.1,5390.931,0
31776,2025-04-19 01:36:00,592.41,592.44,592.41,592.44,43.44,2025-04-19 01:36:59.999,25734.99013,136,31.632,18739.57669,0
31777,2025-04-19 01:37:00,592.43,592.44,592.32,592.33,26.455,2025-04-19 01:37:59.999,15672.24512,160,5.692,3372.06376,0
31778,2025-04-19 01:38:00,592.32,592.38,592.32,592.37,25.055,2025-04-19 01:38:59.999,14840.86192,89,7.386,4375.03909,0
31779,2025-04-19 01:39:00,592.38,592.38,592.34,592.34,9.393,2025-04-19 01:39:59.999,5563.95331,93,3.639,2155.57791,0
31780,2025-04-19 01:40:00,592.34,592.35,592.34,592.34,9.233,2025-04-19 01:40:59.999,5469.12946,73,5.424,3212.9064,0
31781,2025-04-19 01:41:00,592.35,592.46,592.34,592.42,56.172,2025-04-19 01:41:59.999,33275.26992,135,55.205,32702.39644,0
31782,2025-04-19 01:42:00,592.43,592.43,592.42,592.43,9.778,2025-04-19 01:42:59.999,5792.73213,64,4.937,2924.82691,0
31783,2025-04-19 01:43:00,592.43,592.43,592.13,592.13,67.5,2025-04-19 01:43:59.999,39978.25204,207,4.525,2680.44184,0
31784,2025-04-19 01:44:00,592.14,592.14,592.03,592.03,33.252,2025-04-19 01:44:59.999,19687.36968,124,18.642,11036.96126,0
31785,2025-04-19 01:45:00,592.04,592.05,592.03,592.04,11.515,2025-04-19 01:45:59.999,6817.3449,114,7.424,4395.31722,0
31786,2025-04-19 01:46:00,592.05,592.05,592.0,592.01,28.71,2025-04-19 01:46:59.999,16997.25655,128,6.609,3912.77881,0
31787,2025-04-19 01:47:00,592.01,592.01,592.0,592.0,30.003,2025-04-19 01:47:59.999,17762.04949,75,27.349,16190.88149,0
31788,2025-04-19 01:48:00,592.0,592.01,591.9,591.91,63.263,2025-04-19 01:48:59.999,37449.35897,165,17.891,10589.87579,0
31789,2025-04-19 01:49:00,591.91,591.91,591.81,591.82,38.547,2025-04-19 01:49:59.999,22815.14451,112,19.789,11712.9856,0
31790,2025-04-19 01:50:00,591.82,591.82,591.81,591.81,10.797,2025-04-19 01:50:59.999,6389.84249,51,6.992,4138.00544,0
31791,2025-04-19 01:51:00,591.81,592.3,591.81,592.3,84.041,2025-04-19 01:51:59.999,49761.3644,386,62.866,37219.96331,0
31792,2025-04-19 01:52:00,592.3,592.3,592.29,592.29,15.431,2025-04-19 01:52:59.999,9139.74306,57,11.607,6874.8261,0
31793,2025-04-19 01:53:00,592.3,592.3,592.16,592.17,28.886,2025-04-19 01:53:59.999,17107.65295,136,10.516,6227.44991,0
31794,2025-04-19 01:54:00,592.16,592.17,592.11,592.12,19.778,2025-04-19 01:54:59.999,11711.67049,101,5.292,3133.73184,0
31795,2025-04-19 01:55:00,592.11,592.56,592.11,592.49,291.89,2025-04-19 01:55:59.999,172894.62042,422,269.821,159820.20549,0
31796,2025-04-19 01:56:00,592.49,592.5,592.46,592.46,10.5,2025-04-19 01:56:59.999,6221.10869,63,6.746,3996.95697,0
31797,2025-04-19 01:57:00,592.47,592.57,592.46,592.57,76.431,2025-04-19 01:57:59.999,45283.85235,174,65.583,38856.48763,0
31798,2025-04-19 01:58:00,592.57,592.57,592.5,592.5,27.991,2025-04-19 01:58:59.999,16585.61474,83,5.703,3379.19811,0
31799,2025-04-19 01:59:00,592.51,592.51,592.45,592.46,10.203,2025-04-19 01:59:59.999,6045.05239,66,4.451,2637.10361,0
31800,2025-04-19 02:00:00,592.45,592.6,592.45,592.48,34.89,2025-04-19 02:00:59.999,20673.00684,306,25.558,15143.79663,0
31801,2025-04-19 02:01:00,592.47,592.47,592.31,592.31,18.06,2025-04-19 02:01:59.999,10698.38752,182,6.924,4101.50645,0
31802,2025-04-19 02:02:00,592.32,592.32,592.2,592.2,31.395,2025-04-19 02:02:59.999,18593.63575,123,2.583,1529.75115,0
31803,2025-04-19 02:03:00,592.2,592.21,592.04,592.04,22.715,2025-04-19 02:03:59.999,13450.42576,125,7.38,4369.92351,0
31804,2025-04-19 02:04:00,592.02,592.02,591.9,591.9,23.769,2025-04-19 02:04:59.999,14071.31756,84,5.046,2987.1678,0
31805,2025-04-19 02:05:00,591.91,591.91,591.9,591.91,20.081,2025-04-19 02:05:59.999,11885.98633,66,4.243,2511.47413,0
31806,2025-04-19 02:06:00,591.9,591.9,591.87,591.88,37.156,2025-04-19 02:06:59.999,21991.88153,120,15.69,9286.65055,0
31807,2025-04-19 02:07:00,591.88,591.88,591.87,591.87,14.124,2025-04-19 02:07:59.999,8359.63141,98,5.953,3523.46164,0
31808,2025-04-19 02:08:00,591.88,591.95,591.87,591.95,64.761,2025-04-19 02:08:59.999,38332.28253,166,61.71,36526.45492,0
31809,2025-04-19 02:09:00,591.94,591.95,591.8,591.9,63.523,2025-04-19 02:09:59.999,37599.79418,273,33.166,19630.51296,0
31810,2025-04-19 02:10:00,591.91,591.97,591.9,591.97,56.544,2025-04-19 02:10:59.999,33471.4737,157,54.295,32140.2213,0
31811,2025-04-19 02:11:00,591.97,592.68,591.96,592.67,198.302,2025-04-19 02:11:59.999,117446.7246,836,157.324,93179.70577,0
31812,2025-04-19 02:12:00,592.68,592.7,592.58,592.69,77.455,2025-04-19 02:12:59.999,45903.50249,264,32.893,19493.90775,0
31813,2025-04-19 02:13:00,592.7,592.81,592.6,592.67,72.182,2025-04-19 02:13:59.999,42786.34187,391,38.367,22742.40594,0
31814,2025-04-19 02:14:00,592.68,592.68,592.41,592.5,61.96,2025-04-19 02:14:59.999,36709.8133,257,46.678,27654.11675,0
31815,2025-04-19 02:15:00,592.5,592.58,592.45,592.46,23.817,2025-04-19 02:15:59.999,14111.77146,136,15.781,9350.55625,0
31816,2025-04-19 02:16:00,592.45,592.46,592.41,592.44,18.532,2025-04-19 02:16:59.999,10978.96763,119,7.486,4435.03523,0
31817,2025-04-19 02:17:00,592.44,592.44,592.24,592.24,34.189,2025-04-19 02:17:59.999,20251.11388,234,11.522,6824.60675,0
31818,2025-04-19 02:18:00,592.25,592.4,592.12,592.39,50.335,2025-04-19 02:18:59.999,29809.18428,181,39.351,23304.47752,0
31819,2025-04-19 02:19:00,592.39,592.44,592.3,592.31,36.018,2025-04-19 02:19:59.999,21336.63078,201,7.53,4460.62912,0
31820,2025-04-19 02:20:00,592.3,592.36,592.24,592.29,29.407,2025-04-19 02:20:59.999,17417.51369,257,15.083,8933.59342,0
31821,2025-04-19 02:21:00,592.29,592.63,592.29,592.63,76.818,2025-04-19 02:21:59.999,45512.87824,269,68.67,40686.81469,0
31822,2025-04-19 02:22:00,592.63,592.63,592.62,592.62,8.358,2025-04-19 02:22:59.999,4953.17405,67,5.609,3324.06167,0
31823,2025-04-19 02:23:00,592.63,592.63,592.62,592.63,9.824,2025-04-19 02:23:59.999,5821.98327,51,8.439,5001.20457,0
31824,2025-04-19 02:24:00,592.63,592.63,592.62,592.63,19.677,2025-04-19 02:24:59.999,11661.05611,103,7.237,4288.86331,0
31825,2025-04-19 02:25:00,592.63,592.63,592.61,592.62,10.135,2025-04-19 02:25:59.999,6006.18997,74,6.347,3761.37159,0
31826,2025-04-19 02:26:00,592.61,592.79,592.61,592.79,55.968,2025-04-19 02:26:59.999,33168.4679,178,26.25,15556.712,0
31827,2025-04-19 02:27:00,592.79,592.85,592.78,592.8,36.644,2025-04-19 02:27:59.999,21722.81064,132,29.878,17711.68548,0
31828,2025-04-19 02:28:00,592.8,592.8,592.79,592.8,24.236,2025-04-19 02:28:59.999,14367.06877,56,21.033,12468.3624,0
31829,2025-04-19 02:29:00,592.8,592.85,592.79,592.85,20.03,2025-04-19 02:29:59.999,11874.13976,104,17.818,10562.80788,0
31830,2025-04-19 02:30:00,592.85,592.85,592.79,592.8,29.599,2025-04-19 02:30:59.999,17547.29373,152,9.357,5547.19025,0
31831,2025-04-19 02:31:00,592.8,592.8,592.53,592.53,84.374,2025-04-19 02:31:59.999,50011.71494,163,31.378,18600.86616,0
31832,2025-04-19 02:32:00,592.54,592.54,592.4,592.45,91.752,2025-04-19 02:32:59.999,54357.11395,167,65.267,38666.115,0
31833,2025-04-19 02:33:00,592.46,592.46,592.4,592.4,29.464,2025-04-19 02:33:59.999,17455.66477,77,4.306,2551.03706,0
31834,2025-04-19 02:34:00,592.4,592.41,592.32,592.33,42.009,2025-04-19 02:34:59.999,24885.88507,117,4.636,2746.33676,0
31835,2025-04-19 02:35:00,592.32,592.49,592.26,592.49,61.821,2025-04-19 02:35:59.999,36616.97438,174,30.008,17774.31302,0
31836,2025-04-19 02:36:00,592.49,592.5,592.48,592.49,7.439,2025-04-19 02:36:59.999,4407.56646,60,5.423,3213.11206,0
31837,2025-04-19 02:37:00,592.5,592.54,592.49,592.53,8.406,2025-04-19 02:37:59.999,4980.5992,58,4.704,2787.13326,0
31838,2025-04-19 02:38:00,592.54,592.54,592.53,592.54,12.264,2025-04-19 02:38:59.999,7266.83064,60,4.272,2531.33088,0
31839,2025-04-19 02:39:00,592.54,592.54,592.53,592.53,4.399,2025-04-19 02:39:59.999,2606.55752,45,1.805,1069.5347,0
31840,2025-04-19 02:40:00,592.53,592.57,592.53,592.57,78.002,2025-04-19 02:40:59.999,46220.25846,120,41.309,24477.54021,0
31841,2025-04-19 02:41:00,592.57,592.57,592.56,592.56,14.192,2025-04-19 02:41:59.999,8409.65822,58,4.67,2767.3019,0
31842,2025-04-19 02:42:00,592.56,592.57,592.56,592.56,5.866,2025-04-19 02:42:59.999,3475.98201,66,2.505,1484.38785,0
31843,2025-04-19 02:43:00,592.57,592.57,592.21,592.21,39.341,2025-04-19 02:43:59.999,23305.98697,295,2.887,1709.9319,0
31844,2025-04-19 02:44:00,592.22,592.22,592.1,592.1,36.981,2025-04-19 02:44:59.999,21899.18703,170,4.521,2677.15316,0
31845,2025-04-19 02:45:00,592.11,592.11,592.09,592.1,15.201,2025-04-19 02:45:59.999,9000.53052,92,6.554,3880.65073,0
31846,2025-04-19 02:46:00,592.1,592.33,592.09,592.33,162.912,2025-04-19 02:46:59.999,96469.38806,264,156.099,92435.44328,0
31847,2025-04-19 02:47:00,592.33,592.8,592.32,592.8,186.262,2025-04-19 02:47:59.999,110356.06054,354,172.267,102060.59655,0
31848,2025-04-19 02:48:00,592.8,592.88,592.79,592.88,25.986,2025-04-19 02:48:59.999,15405.29259,139,22.829,13533.80137,0
31849,2025-04-19 02:49:00,592.89,592.9,592.88,592.9,10.494,2025-04-19 02:49:59.999,6221.82851,69,9.381,5561.94266,0
31850,2025-04-19 02:50:00,592.9,592.9,592.89,592.89,15.252,2025-04-19 02:50:59.999,9042.85896,74,10.068,5969.3172,0
31851,2025-04-19 02:51:00,592.89,592.9,592.71,592.82,134.494,2025-04-19 02:51:59.999,79730.40357,301,29.981,17773.17663,0
31852,2025-04-19 02:52:00,592.81,592.82,592.6,592.63,137.969,2025-04-19 02:52:59.999,81780.84838,321,12.712,7534.46148,0
31853,2025-04-19 02:53:00,592.64,592.73,592.63,592.65,56.335,2025-04-19 02:53:59.999,33389.09599,202,37.823,22416.86635,0
31854,2025-04-19 02:54:00,592.65,592.88,592.65,592.87,12.37,2025-04-19 02:54:59.999,7332.77051,197,7.628,4521.73658,0
31855,2025-04-19 02:55:00,592.88,592.88,592.69,592.69,25.583,2025-04-19 02:55:59.999,15163.84768,186,4.001,2371.41844,0
31856,2025-04-19 02:56:00,592.7,592.7,592.66,592.69,10.408,2025-04-19 02:56:59.999,6168.70628,116,2.187,1296.21546,0
31857,2025-04-19 02:57:00,592.7,592.7,592.56,592.59,32.348,2025-04-19 02:57:59.999,19170.21271,210,15.213,9015.06917,0
31858,2025-04-19 02:58:00,592.6,592.65,592.6,592.65,50.421,2025-04-19 02:58:59.999,29881.75723,89,30.619,18146.30151,0
31859,2025-04-19 02:59:00,592.64,592.65,592.64,592.65,33.064,2025-04-19 02:59:59.999,19595.28875,49,23.979,14211.15435,0
31860,2025-04-19 03:00:00,592.65,592.68,592.5,592.51,61.586,2025-04-19 03:00:59.999,36496.82168,299,33.285,19724.97198,0
31861,2025-04-19 03:01:00,592.5,592.64,592.43,592.55,35.37,2025-04-19 03:01:59.999,20956.9345,286,29.543,17504.13194,0
31862,2025-04-19 03:02:00,592.54,592.78,592.54,592.75,183.043,2025-04-19 03:02:59.999,108488.10051,355,161.792,95892.35509,0
31863,2025-04-19 03:03:00,592.74,592.77,592.7,592.7,96.615,2025-04-19 03:03:59.999,57268.01384,215,63.602,37699.85605,0
31864,2025-04-19 03:04:00,592.7,592.7,592.45,592.45,27.652,2025-04-19 03:04:59.999,16383.9804,225,6.654,3942.45467,0
31865,2025-04-19 03:05:00,592.46,592.46,592.4,592.45,57.393,2025-04-19 03:05:59.999,34001.83736,188,35.26,20889.55992,0
31866,2025-04-19 03:06:00,592.46,592.46,592.18,592.18,83.105,2025-04-19 03:06:59.999,49230.77871,243,11.87,7031.30744,0
31867,2025-04-19 03:07:00,592.19,592.29,592.17,592.28,184.456,2025-04-19 03:07:59.999,109238.13344,263,146.347,86670.61875,0
31868,2025-04-19 03:08:00,592.28,592.29,592.25,592.28,122.297,2025-04-19 03:08:59.999,72432.54419,170,102.938,60966.69529,0
31869,2025-04-19 03:09:00,592.29,592.3,592.23,592.24,78.737,2025-04-19 03:09:59.999,46634.65185,147,42.144,24961.46732,0
31870,2025-04-19 03:10:00,592.23,592.26,592.21,592.26,63.818,2025-04-19 03:10:59.999,37795.60525,162,43.288,25636.71501,0
31871,2025-04-19 03:11:00,592.26,592.5,592.25,592.39,128.356,2025-04-19 03:11:59.999,76040.87653,346,32.609,19316.41094,0
31872,2025-04-19 03:12:00,592.38,592.38,592.1,592.18,175.224,2025-04-19 03:12:59.999,103771.05437,372,107.824,63848.27181,0
31873,2025-04-19 03:13:00,592.17,592.18,591.7,591.71,209.856,2025-04-19 03:13:59.999,124240.95734,536,79.53,47087.20517,0
31874,2025-04-19 03:14:00,591.71,591.87,591.7,591.85,149.125,2025-04-19 03:14:59.999,88246.07496,382,76.085,45023.75942,0
31875,2025-04-19 03:15:00,591.85,591.85,591.4,591.41,139.294,2025-04-19 03:15:59.999,82406.54123,498,44.286,26206.14378,0
31876,2025-04-19 03:16:00,591.4,591.41,591.33,591.35,209.757,2025-04-19 03:16:59.999,124043.02301,296,47.728,28224.11971,0
31877,2025-04-19 03:17:00,591.35,591.47,591.35,591.46,106.5,2025-04-19 03:17:59.999,62985.37263,185,75.66,44744.75481,0
31878,2025-04-19 03:18:00,591.46,591.47,591.46,591.47,23.908,2025-04-19 03:18:59.999,14140.7974,92,17.172,10156.72284,0
31879,2025-04-19 03:19:00,591.47,591.69,591.41,591.69,50.422,2025-04-19 03:19:59.999,29823.72165,347,33.519,19826.40987,0
31880,2025-04-19 03:20:00,591.69,591.91,591.5,591.91,249.126,2025-04-19 03:20:59.999,147406.81847,894,185.64,109844.63284,0
31881,2025-04-19 03:21:00,591.9,592.35,591.9,592.24,169.848,2025-04-19 03:21:59.999,100579.82684,840,139.502,82605.93198,0
31882,2025-04-19 03:22:00,592.25,592.25,592.1,592.1,42.451,2025-04-19 03:22:59.999,25139.5221,219,17.156,10160.00008,0
31883,2025-04-19 03:23:00,592.11,592.21,592.1,592.21,27.44,2025-04-19 03:23:59.999,16248.34532,199,25.46,15075.87473,0
31884,2025-04-19 03:24:00,592.22,592.26,592.11,592.11,24.705,2025-04-19 03:24:59.999,14630.04423,239,4.968,2942.24811,0
31885,2025-04-19 03:25:00,592.11,592.11,592.07,592.08,15.481,2025-04-19 03:25:59.999,9166.26067,123,6.878,4072.43307,0
31886,2025-04-19 03:26:00,592.07,592.08,592.07,592.07,7.843,2025-04-19 03:26:59.999,4643.64972,97,4.471,2647.18968,0
31887,2025-04-19 03:27:00,592.07,592.2,592.07,592.2,66.996,2025-04-19 03:27:59.999,39670.43182,227,42.6,25223.56921,0
31888,2025-04-19 03:28:00,592.2,592.2,592.1,592.11,64.253,2025-04-19 03:28:59.999,38049.36493,198,7.154,4236.18399,0
31889,2025-04-19 03:29:00,592.1,592.26,592.02,592.25,53.804,2025-04-19 03:29:59.999,31856.1507,375,42.995,25456.6864,0
31890,2025-04-19 03:30:00,592.26,592.42,592.25,592.41,41.101,2025-04-19 03:30:59.999,24346.40684,307,36.357,21536.29877,0
31891,2025-04-19 03:31:00,592.42,592.42,592.24,592.37,69.685,2025-04-19 03:31:59.999,41275.42294,362,38.741,22945.81965,0
31892,2025-04-19 03:32:00,592.37,592.37,592.25,592.25,27.256,2025-04-19 03:32:59.999,16143.68659,135,5.195,3076.89751,0
31893,2025-04-19 03:33:00,592.26,592.38,592.25,592.38,22.42,2025-04-19 03:33:59.999,13280.19673,194,20.734,12281.49037,0
31894,2025-04-19 03:34:00,592.38,592.43,592.37,592.43,15.254,2025-04-19 03:34:59.999,9036.53716,139,11.437,6775.29608,0
31895,2025-04-19 03:35:00,592.43,592.59,592.42,592.59,20.515,2025-04-19 03:35:59.999,12155.3663,182,19.664,11651.15586,0
31896,2025-04-19 03:36:00,592.58,592.8,592.58,592.68,131.47,2025-04-19 03:36:59.999,77927.2882,327,59.314,35158.17783,0
31897,2025-04-19 03:37:00,592.68,592.68,592.6,592.68,76.045,2025-04-19 03:37:59.999,45068.05126,222,27.726,16431.69369,0
31898,2025-04-19 03:38:00,592.67,592.78,592.61,592.61,31.708,2025-04-19 03:38:59.999,18794.15253,316,12.295,7287.83685,0
31899,2025-04-19 03:39:00,592.61,592.61,592.46,592.46,93.74,2025-04-19 03:39:59.999,55546.71888,201,5.718,3388.18546,0
31900,2025-04-19 03:40:00,592.46,592.6,592.46,592.51,61.811,2025-04-19 03:40:59.999,36625.59605,293,15.218,9017.08259,0
31901,2025-04-19 03:41:00,592.51,592.52,592.4,592.41,195.038,2025-04-19 03:41:59.999,115546.22916,318,55.833,33076.52642,0
31902,2025-04-19 03:42:00,592.41,592.41,592.29,592.31,63.715,2025-04-19 03:42:59.999,37739.95352,206,6.301,3732.13836,0
31903,2025-04-19 03:43:00,592.3,592.32,592.3,592.31,17.784,2025-04-19 03:43:59.999,10533.6107,142,5.29,3133.33529,0
31904,2025-04-19 03:44:00,592.32,592.32,592.31,592.31,23.589,2025-04-19 03:44:59.999,13972.0842,140,8.361,4952.38752,0
31905,2025-04-19 03:45:00,592.32,592.32,592.31,592.31,31.844,2025-04-19 03:45:59.999,18861.58221,126,6.257,3706.14624,0
31906,2025-04-19 03:46:00,592.32,592.32,592.31,592.32,34.581,2025-04-19 03:46:59.999,20482.80618,139,13.407,7941.23424,0
31907,2025-04-19 03:47:00,592.32,592.32,592.14,592.25,223.871,2025-04-19 03:47:59.999,132579.49456,360,118.312,70064.19381,0
31908,2025-04-19 03:48:00,592.25,592.36,592.24,592.36,36.502,2025-04-19 03:48:59.999,21618.69307,207,34.599,20491.6024,0
31909,2025-04-19 03:49:00,592.36,592.58,592.35,592.58,14.832,2025-04-19 03:49:59.999,8786.61388,203,13.788,8168.10162,0
31910,2025-04-19 03:50:00,592.57,592.68,592.54,592.55,39.295,2025-04-19 03:50:59.999,23285.74696,262,22.981,13618.60299,0
31911,2025-04-19 03:51:00,592.54,592.76,592.54,592.75,83.654,2025-04-19 03:51:59.999,49574.89886,275,77.851,46135.54427,0
31912,2025-04-19 03:52:00,592.75,593.0,592.75,592.98,112.58,2025-04-19 03:52:59.999,66750.07496,269,106.573,63189.05807,0
31913,2025-04-19 03:53:00,592.98,592.98,592.87,592.87,140.948,2025-04-19 03:53:59.999,83569.69995,312,120.489,71439.77038,0
31914,2025-04-19 03:54:00,592.87,592.93,592.74,592.93,58.409,2025-04-19 03:54:59.999,34626.57519,303,42.123,24971.98034,0
31915,2025-04-19 03:55:00,592.92,592.98,592.92,592.97,18.828,2025-04-19 03:55:59.999,11163.87707,115,16.704,9904.50539,0
31916,2025-04-19 03:56:00,592.97,593.19,592.97,593.19,43.391,2025-04-19 03:56:59.999,25732.48524,255,40.034,23741.47712,0
31917,2025-04-19 03:57:00,593.18,593.19,593.18,593.18,19.82,2025-04-19 03:57:59.999,11756.90911,88,8.151,4835.09169,0
31918,2025-04-19 03:58:00,593.18,593.3,593.18,593.29,19.557,2025-04-19 03:58:59.999,11602.20812,185,12.124,7192.41597,0
31919,2025-04-19 03:59:00,593.3,593.39,593.29,593.35,61.416,2025-04-19 03:59:59.999,36441.68533,151,11.044,6552.78635,0
31920,2025-04-19 04:00:00,593.34,593.35,593.2,593.3,61.86,2025-04-19 04:00:59.999,36700.44499,333,17.235,10224.37163,0
31921,2025-04-19 04:01:00,593.3,593.3,593.2,593.28,35.118,2025-04-19 04:01:59.999,20834.55702,234,14.754,8753.14826,0
31922,2025-04-19 04:02:00,593.27,593.28,593.0,593.0,55.841,2025-04-19 04:02:59.999,33125.25786,256,13.167,7811.22257,0
31923,2025-04-19 04:03:00,593.01,593.01,592.67,592.67,42.773,2025-04-19 04:03:59.999,25356.58702,250,3.686,2185.34488,0
31924,2025-04-19 04:04:00,592.68,592.73,592.62,592.73,82.329,2025-04-19 04:04:59.999,48793.13005,208,56.955,33755.56457,0
31925,2025-04-19 04:05:00,592.74,592.74,592.58,592.59,14.803,2025-04-19 04:05:59.999,8773.54314,147,5.103,3024.62377,0
31926,2025-04-19 04:06:00,592.58,592.59,592.25,592.26,60.132,2025-04-19 04:06:59.999,35624.80516,248,31.055,18399.54128,0
31927,2025-04-19 04:07:00,592.26,592.26,592.2,592.21,11.042,2025-04-19 04:07:59.999,6539.35186,102,7.412,4389.55672,0
31928,2025-04-19 04:08:00,592.21,592.21,592.15,592.16,22.939,2025-04-19 04:08:59.999,13583.68951,119,8.077,4782.94467,0
31929,2025-04-19 04:09:00,592.16,592.18,592.15,592.18,27.723,2025-04-19 04:09:59.999,16416.42577,156,24.277,14375.87687,0
31930,2025-04-19 04:10:00,592.17,592.47,592.17,592.47,41.496,2025-04-19 04:10:59.999,24576.58777,496,37.323,22105.00554,0
31931,2025-04-19 04:11:00,592.46,592.97,592.46,592.96,61.952,2025-04-19 04:11:59.999,36726.31463,467,54.275,32175.27554,0
31932,2025-04-19 04:12:00,592.96,592.96,592.74,592.75,33.468,2025-04-19 04:12:59.999,19841.04257,143,14.273,8462.18554,0
31933,2025-04-19 04:13:00,592.75,592.75,592.74,592.75,23.859,2025-04-19 04:13:59.999,14142.37965,80,19.599,11617.30725,0
31934,2025-04-19 04:14:00,592.75,592.75,592.74,592.75,5.962,2025-04-19 04:14:59.999,3533.96031,56,4.443,2633.58825,0
31935,2025-04-19 04:15:00,592.75,592.9,592.74,592.8,21.497,2025-04-19 04:15:59.999,12743.26004,199,10.491,6218.74027,0
31936,2025-04-19 04:16:00,592.77,593.0,592.76,593.0,23.909,2025-04-19 04:16:59.999,14174.82617,224,19.153,11355.34522,0
31937,2025-04-19 04:17:00,593.0,593.08,592.91,592.91,49.534,2025-04-19 04:17:59.999,29373.60449,208,14.941,8859.75073,0
31938,2025-04-19 04:18:00,592.92,592.92,592.8,592.81,34.241,2025-04-19 04:18:59.999,20299.92791,148,13.417,7954.01568,0
31939,2025-04-19 04:19:00,592.81,593.17,592.8,593.16,32.677,2025-04-19 04:19:59.999,19375.51896,346,30.172,17890.00734,0
31940,2025-04-19 04:20:00,593.16,593.17,593.0,593.01,64.137,2025-04-19 04:20:59.999,38040.63374,99,9.759,5788.07249,0
31941,2025-04-19 04:21:00,593.01,593.01,592.9,592.91,23.555,2025-04-19 04:21:59.999,13967.03242,118,9.883,5860.10953,0
31942,2025-04-19 04:22:00,592.9,593.07,592.9,593.06,60.604,2025-04-19 04:22:59.999,35935.1815,184,58.468,34668.48902,0
31943,2025-04-19 04:23:00,593.07,593.41,593.06,593.19,161.152,2025-04-19 04:23:59.999,95603.17433,420,118.717,70427.46762,0
31944,2025-04-19 04:24:00,593.18,593.19,593.18,593.19,28.887,2025-04-19 04:24:59.999,17135.44065,78,24.999,14829.15681,0
31945,2025-04-19 04:25:00,593.19,593.6,593.18,593.6,181.293,2025-04-19 04:25:59.999,107578.82478,625,173.475,102939.40919,0
31946,2025-04-19 04:26:00,593.6,593.82,593.6,593.64,232.123,2025-04-19 04:26:59.999,137809.18788,461,173.516,103012.43543,0
31947,2025-04-19 04:27:00,593.63,593.9,593.63,593.9,149.524,2025-04-19 04:27:59.999,88778.1109,301,138.585,82282.99223,0
31948,2025-04-19 04:28:00,593.89,594.22,593.89,594.22,368.074,2025-04-19 04:28:59.999,218659.47781,576,266.377,158237.8318,0
31949,2025-04-19 04:29:00,594.22,594.3,594.1,594.21,192.7,2025-04-19 04:29:59.999,114504.90391,416,65.982,39206.66098,0
31950,2025-04-19 04:30:00,594.21,594.37,594.21,594.37,77.704,2025-04-19 04:30:59.999,46177.62617,335,72.017,42798.08159,0
31951,2025-04-19 04:31:00,594.37,594.49,594.37,594.42,82.054,2025-04-19 04:31:59.999,48773.87399,287,39.668,23579.73297,0
31952,2025-04-19 04:32:00,594.42,594.42,594.22,594.36,126.635,2025-04-19 04:32:59.999,75262.88143,314,34.862,20716.33183,0
31953,2025-04-19 04:33:00,594.35,594.36,593.99,594.01,131.575,2025-04-19 04:33:59.999,78190.46457,304,6.356,3776.95534,0
31954,2025-04-19 04:34:00,594.01,594.09,593.98,594.06,83.194,2025-04-19 04:34:59.999,49419.82412,217,57.811,34341.16349,0
31955,2025-04-19 04:35:00,594.07,594.11,594.06,594.11,17.731,2025-04-19 04:35:59.999,10533.71525,112,13.266,7881.06723,0
31956,2025-04-19 04:36:00,594.1,594.11,593.84,593.84,68.767,2025-04-19 04:36:59.999,40848.46193,222,7.257,4310.26647,0
31957,2025-04-19 04:37:00,593.82,593.83,593.71,593.71,23.464,2025-04-19 04:37:59.999,13931.52315,134,6.201,3681.67356,0
31958,2025-04-19 04:38:00,593.72,593.82,593.71,593.82,44.0,2025-04-19 04:38:59.999,26124.82279,204,38.141,22646.004,0
31959,2025-04-19 04:39:00,593.82,594.0,593.81,594.0,54.63,2025-04-19 04:39:59.999,32443.10598,197,52.409,31124.00312,0
31960,2025-04-19 04:40:00,594.0,594.0,593.95,593.99,74.513,2025-04-19 04:40:59.999,44259.37442,216,71.793,42643.76431,0
31961,2025-04-19 04:41:00,593.99,594.2,593.99,594.2,60.575,2025-04-19 04:41:59.999,35982.83955,209,46.921,27872.50009,0
31962,2025-04-19 04:42:00,594.2,594.25,594.09,594.17,51.751,2025-04-19 04:42:59.999,30748.17842,324,25.795,15325.28325,0
31963,2025-04-19 04:43:00,594.16,594.17,594.02,594.08,76.612,2025-04-19 04:43:59.999,45517.42348,215,9.184,5456.26725,0
31964,2025-04-19 04:44:00,594.08,594.08,594.07,594.07,31.24,2025-04-19 04:44:59.999,18558.87503,129,12.823,7617.88784,0
31965,2025-04-19 04:45:00,594.07,594.08,593.87,593.88,44.728,2025-04-19 04:45:59.999,26567.0196,257,2.843,1688.6116,0
31966,2025-04-19 04:46:00,593.87,593.88,593.82,593.82,30.738,2025-04-19 04:46:59.999,18253.90618,165,5.576,3311.38203,0
31967,2025-04-19 04:47:00,593.83,593.83,593.72,593.72,49.226,2025-04-19 04:47:59.999,29228.32675,197,28.983,17208.25464,0
31968,2025-04-19 04:48:00,593.73,593.73,593.64,593.65,42.885,2025-04-19 04:48:59.999,25459.32051,153,6.437,3821.39825,0
31969,2025-04-19 04:49:00,593.65,593.65,593.53,593.64,51.34,2025-04-19 04:49:59.999,30474.02344,283,11.412,6773.68868,0
31970,2025-04-19 04:50:00,593.64,593.73,593.64,593.73,33.535,2025-04-19 04:50:59.999,19908.57265,216,25.401,15079.78491,0
31971,2025-04-19 04:51:00,593.73,593.75,593.67,593.67,77.836,2025-04-19 04:51:59.999,46213.61171,227,28.332,16821.62641,0
31972,2025-04-19 04:52:00,593.68,593.69,593.56,593.56,47.091,2025-04-19 04:52:59.999,27955.15119,307,18.749,11130.50838,0
31973,2025-04-19 04:53:00,593.56,593.57,593.24,593.25,46.159,2025-04-19 04:53:59.999,27388.53286,357,9.622,5709.45344,0
31974,2025-04-19 04:54:00,593.25,593.33,593.24,593.33,22.473,2025-04-19 04:54:59.999,13333.14064,193,18.099,10738.058,0
31975,2025-04-19 04:55:00,593.32,593.33,593.29,593.29,69.431,2025-04-19 04:55:59.999,41193.84486,145,56.392,33457.55894,0
31976,2025-04-19 04:56:00,593.3,593.3,593.06,593.19,51.598,2025-04-19 04:56:59.999,30604.80769,273,30.945,18353.97881,0
31977,2025-04-19 04:57:00,593.18,593.34,593.18,593.28,218.084,2025-04-19 04:57:59.999,129382.28473,238,189.639,112505.25429,0
31978,2025-04-19 04:58:00,593.28,593.29,593.14,593.19,32.704,2025-04-19 04:58:59.999,19400.29785,222,6.671,3957.10682,0
31979,2025-04-19 04:59:00,593.19,593.29,593.19,593.29,51.071,2025-04-19 04:59:59.999,30296.84308,165,41.85,24826.79736,0
31980,2025-04-19 05:00:00,593.29,593.4,593.28,593.38,24.143,2025-04-19 05:00:59.999,14325.46238,266,18.864,11193.06431,0
31981,2025-04-19 05:01:00,593.39,593.39,593.14,593.15,52.758,2025-04-19 05:01:59.999,31300.54655,216,14.775,8764.28343,0
31982,2025-04-19 05:02:00,593.15,593.2,593.06,593.2,68.402,2025-04-19 05:02:59.999,40569.45958,215,51.924,30796.85152,0
31983,2025-04-19 05:03:00,593.2,593.63,593.19,593.59,464.422,2025-04-19 05:03:59.999,275625.44819,443,430.978,255775.20286,0
31984,2025-04-19 05:04:00,593.59,593.6,593.57,593.57,22.542,2025-04-19 05:04:59.999,13380.72157,87,3.775,2240.82058,0
31985,2025-04-19 05:05:00,593.57,593.58,593.3,593.3,56.993,2025-04-19 05:05:59.999,33824.49592,230,5.383,3194.62372,0
31986,2025-04-19 05:06:00,593.31,593.31,593.3,593.31,13.444,2025-04-19 05:06:59.999,7976.40339,68,7.819,4639.09089,0
31987,2025-04-19 05:07:00,593.31,593.31,593.02,593.03,52.662,2025-04-19 05:07:59.999,31238.56859,269,11.835,7020.8626,0
31988,2025-04-19 05:08:00,593.02,593.02,592.99,592.99,20.329,2025-04-19 05:08:59.999,12055.10166,154,10.73,6362.90944,0
31989,2025-04-19 05:09:00,592.99,592.99,592.64,592.65,90.906,2025-04-19 05:09:59.999,53891.75228,277,4.156,2463.83494,0
31990,2025-04-19 05:10:00,592.65,592.81,592.62,592.8,88.164,2025-04-19 05:10:59.999,52255.29596,214,78.481,46515.51733,0
31991,2025-04-19 05:11:00,592.81,592.81,592.8,592.8,4.866,2025-04-19 05:11:59.999,2884.58645,55,2.165,1283.43365,0
31992,2025-04-19 05:12:00,592.81,592.9,592.81,592.9,10.526,2025-04-19 05:12:59.999,6240.38262,79,9.626,5706.78162,0
31993,2025-04-19 05:13:00,592.89,592.9,592.89,592.89,11.025,2025-04-19 05:13:59.999,6536.67283,48,6.058,3591.7882,0
31994,2025-04-19 05:14:00,592.9,592.9,592.89,592.89,8.444,2025-04-19 05:14:59.999,5006.38319,54,2.003,1187.5787,0
31995,2025-04-19 05:15:00,592.9,592.9,592.77,592.77,109.154,2025-04-19 05:15:59.999,64710.22983,131,1.937,1148.3495,0
31996,2025-04-19 05:16:00,592.77,592.78,592.77,592.78,10.202,2025-04-19 05:16:59.999,6047.48532,49,4.578,2713.74684,0
31997,2025-04-19 05:17:00,592.78,592.78,592.74,592.75,33.331,2025-04-19 05:17:59.999,19757.30472,94,2.256,1337.27601,0
31998,2025-04-19 05:18:00,592.75,592.75,592.63,592.63,22.507,2025-04-19 05:18:59.999,13339.87615,123,4.025,2385.54397,0
31999,2025-04-19 05:19:00,592.64,593.08,592.63,593.08,114.636,2025-04-19 05:19:59.999,67960.77765,323,108.517,64334.22221,0
32000,2025-04-19 05:20:00,593.07,593.27,593.07,593.26,17.084,2025-04-19 05:20:59.999,10134.27664,160,6.977,4138.44769,0
32001,2025-04-19 05:21:00,593.27,593.45,593.25,593.41,34.489,2025-04-19 05:21:59.999,20464.79031,283,15.162,8996.60035,0
32002,2025-04-19 05:22:00,593.4,593.43,593.36,593.37,25.188,2025-04-19 05:22:59.999,14946.81574,119,6.917,4104.46943,0
32003,2025-04-19 05:23:00,593.37,593.37,593.36,593.36,7.496,2025-04-19 05:23:59.999,4447.84029,63,1.373,814.69701,0
32004,2025-04-19 05:24:00,593.37,593.47,593.36,593.47,12.129,2025-04-19 05:24:59.999,7197.38213,175,9.243,5484.79067,0
32005,2025-04-19 05:25:00,593.47,593.47,593.43,593.47,22.847,2025-04-19 05:25:59.999,13558.41768,146,16.548,9820.2992,0
32006,2025-04-19 05:26:00,593.47,593.47,593.46,593.47,8.333,2025-04-19 05:26:59.999,4945.33332,113,3.114,1848.06558,0
32007,2025-04-19 05:27:00,593.46,593.5,593.46,593.49,6.465,2025-04-19 05:27:59.999,3836.85176,139,2.439,1447.51949,0
32008,2025-04-19 05:28:00,593.5,593.5,593.35,593.36,24.124,2025-04-19 05:28:59.999,14315.41493,247,15.248,9048.08179,0
32009,2025-04-19 05:29:00,593.35,593.36,593.35,593.36,7.103,2025-04-19 05:29:59.999,4214.59728,96,3.223,1912.39928,0
32010,2025-04-19 05:30:00,593.36,593.36,593.23,593.24,48.357,2025-04-19 05:30:59.999,28690.74632,348,14.11,8372.29816,0
32011,2025-04-19 05:31:00,593.25,593.25,593.21,593.22,14.331,2025-04-19 05:31:59.999,8501.63202,77,2.154,1277.83965,0
32012,2025-04-19 05:32:00,593.22,593.22,593.21,593.21,19.223,2025-04-19 05:32:59.999,11403.34543,79,6.96,4128.8112,0
32013,2025-04-19 05:33:00,593.21,593.22,593.2,593.2,20.939,2025-04-19 05:33:59.999,12421.28559,95,8.229,4881.60676,0
32014,2025-04-19 05:34:00,593.2,593.2,593.11,593.12,14.377,2025-04-19 05:34:59.999,8527.54946,170,6.5,3855.34393,0
32015,2025-04-19 05:35:00,593.12,593.12,593.11,593.11,12.694,2025-04-19 05:35:59.999,7528.97851,109,4.438,2632.26235,0
32016,2025-04-19 05:36:00,593.1,593.11,592.9,592.9,38.114,2025-04-19 05:36:59.999,22603.28345,204,3.599,2134.0583,0
32017,2025-04-19 05:37:00,592.91,592.91,592.89,592.89,17.709,2025-04-19 05:37:59.999,10499.68879,76,2.338,1386.22358,0
32018,2025-04-19 05:38:00,592.9,593.04,592.89,593.04,52.541,2025-04-19 05:38:59.999,31153.12672,165,51.427,30492.63196,0
32019,2025-04-19 05:39:00,593.04,593.25,593.03,593.25,35.014,2025-04-19 05:39:59.999,20766.71352,215,15.187,9007.16855,0
32020,2025-04-19 05:40:00,593.25,593.42,593.23,593.25,122.124,2025-04-19 05:40:59.999,72456.39766,328,49.544,29395.11615,0
32021,2025-04-19 05:41:00,593.25,593.26,593.24,593.26,16.486,2025-04-19 05:41:59.999,9780.29128,100,10.617,6298.55078,0
32022,2025-04-19 05:42:00,593.25,593.3,593.25,593.29,24.871,2025-04-19 05:42:59.999,14754.92788,153,18.571,11017.44788,0
32023,2025-04-19 05:43:00,593.29,593.5,593.29,593.48,23.914,2025-04-19 05:43:59.999,14190.34441,202,20.865,12381.21459,0
32024,2025-04-19 05:44:00,593.48,593.48,593.3,593.31,9.994,2025-04-19 05:44:59.999,5930.4069,168,4.927,2923.51974,0
32025,2025-04-19 05:45:00,593.3,593.4,593.3,593.4,17.739,2025-04-19 05:45:59.999,10525.66738,198,11.569,6864.65455,0
32026,2025-04-19 05:46:00,593.4,593.43,593.39,593.43,10.648,2025-04-19 05:46:59.999,6318.67963,185,6.274,3723.07978,0
32027,2025-04-19 05:47:00,593.43,593.43,593.36,593.37,21.655,2025-04-19 05:47:59.999,12850.50306,142,15.041,8925.73186,0
32028,2025-04-19 05:48:00,593.37,593.37,593.31,593.32,17.633,2025-04-19 05:48:59.999,10461.94004,148,6.741,3999.58012,0
32029,2025-04-19 05:49:00,593.32,593.4,593.32,593.33,25.716,2025-04-19 05:49:59.999,15258.59585,198,18.011,10686.72218,0
32030,2025-04-19 05:50:00,593.34,593.36,593.33,593.36,24.326,2025-04-19 05:50:59.999,14433.63779,133,15.45,9167.19845,0
32031,2025-04-19 05:51:00,593.35,593.36,593.3,593.3,11.096,2025-04-19 05:51:59.999,6583.44735,119,6.815,4043.42125,0
32032,2025-04-19 05:52:00,593.31,593.31,593.3,593.3,14.371,2025-04-19 05:52:59.999,8526.41611,97,10.181,6040.48911,0
32033,2025-04-19 05:53:00,593.31,593.35,593.3,593.35,45.736,2025-04-19 05:53:59.999,27136.56068,129,34.471,20452.7339,0
32034,2025-04-19 05:54:00,593.35,593.55,593.34,593.52,213.232,2025-04-19 05:54:59.999,126542.02546,271,206.992,122839.28585,0
32035,2025-04-19 05:55:00,593.51,593.53,593.4,593.41,38.071,2025-04-19 05:55:59.999,22595.56806,161,14.539,8629.05463,0
32036,2025-04-19 05:56:00,593.41,593.57,593.4,593.44,77.138,2025-04-19 05:56:59.999,45778.51798,257,58.32,34609.87102,0
32037,2025-04-19 05:57:00,593.44,593.44,593.43,593.43,16.414,2025-04-19 05:57:59.999,9740.64907,99,8.905,5284.5832,0
32038,2025-04-19 05:58:00,593.43,593.44,593.25,593.25,29.899,2025-04-19 05:58:59.999,17741.55801,168,3.096,1837.18107,0
32039,2025-04-19 05:59:00,593.26,593.26,593.1,593.1,41.273,2025-04-19 05:59:59.999,24483.23234,168,7.39,4383.42155,0
32040,2025-04-19 06:00:00,593.11,593.26,593.11,593.18,37.998,2025-04-19 06:00:59.999,22539.5183,326,31.627,18760.2259,0
32041,2025-04-19 06:01:00,593.18,593.19,593.0,593.01,15.885,2025-04-19 06:01:59.999,9420.95179,199,6.248,3705.57612,0
32042,2025-04-19 06:02:00,593.0,593.01,592.93,592.97,26.876,2025-04-19 06:02:59.999,15936.89806,199,6.285,3726.88245,0
32043,2025-04-19 06:03:00,592.97,592.98,592.71,592.72,29.94,2025-04-19 06:03:59.999,17749.36279,229,6.381,3783.18807,0
32044,2025-04-19 06:04:00,592.72,592.72,592.52,592.53,33.427,2025-04-19 06:04:59.999,19810.42295,171,16.324,9674.49174,0
32045,2025-04-19 06:05:00,592.52,592.53,592.5,592.5,18.978,2025-04-19 06:05:59.999,11244.72457,101,7.071,4189.7098,0
32046,2025-04-19 06:06:00,592.51,592.51,592.34,592.34,62.76,2025-04-19 06:06:59.999,37183.562,139,6.669,3951.30005,0
32047,2025-04-19 06:07:00,592.34,592.34,592.3,592.3,42.262,2025-04-19 06:07:59.999,25033.23717,108,32.896,19485.53146,0
32048,2025-04-19 06:08:00,592.31,592.38,592.29,592.3,135.09,2025-04-19 06:08:59.999,80017.68388,210,105.25,62342.71495,0
32049,2025-04-19 06:09:00,592.3,592.3,592.15,592.15,103.718,2025-04-19 06:09:59.999,61426.27122,300,56.201,33285.29389,0
32050,2025-04-19 06:10:00,592.15,592.17,592.1,592.16,176.488,2025-04-19 06:10:59.999,104504.69827,320,124.984,74007.4999,0
32051,2025-04-19 06:11:00,592.17,592.38,592.16,592.38,129.062,2025-04-19 06:11:59.999,76434.43887,266,108.272,64121.91694,0
32052,2025-04-19 06:12:00,592.37,592.38,592.24,592.25,47.489,2025-04-19 06:12:59.999,28128.80095,172,4.573,2708.37008,0
32053,2025-04-19 06:13:00,592.25,592.58,592.24,592.48,100.726,2025-04-19 06:13:59.999,59669.95505,445,91.363,54122.3779,0
32054,2025-04-19 06:14:00,592.47,592.55,592.47,592.51,60.753,2025-04-19 06:14:59.999,35998.21443,186,8.216,4868.17022,0
32055,2025-04-19 06:15:00,592.52,592.52,592.5,592.51,33.222,2025-04-19 06:15:59.999,19684.39213,124,7.45,4414.25559,0
32056,2025-04-19 06:16:00,592.51,592.51,592.46,592.46,14.551,2025-04-19 06:16:59.999,8621.22377,148,3.108,1841.49876,0
32057,2025-04-19 06:17:00,592.47,592.51,592.46,592.51,25.296,2025-04-19 06:17:59.999,14987.87761,123,5.307,3144.39923,0
32058,2025-04-19 06:18:00,592.51,592.58,592.5,592.57,112.201,2025-04-19 06:18:59.999,66485.87368,198,25.543,15135.50141,0
32059,2025-04-19 06:19:00,592.57,592.67,592.43,592.5,47.019,2025-04-19 06:19:59.999,27861.01451,359,18.523,10976.08156,0
32060,2025-04-19 06:20:00,592.5,592.8,592.5,592.65,128.067,2025-04-19 06:20:59.999,75899.58467,264,105.734,62661.14066,0
32061,2025-04-19 06:21:00,592.66,592.66,592.65,592.65,10.346,2025-04-19 06:21:59.999,6131.64743,62,9.053,5365.35098,0
32062,2025-04-19 06:22:00,592.65,592.66,592.6,592.6,16.4,2025-04-19 06:22:59.999,9718.85873,84,7.763,4600.51723,0
32063,2025-04-19 06:23:00,592.6,592.63,592.6,592.63,32.124,2025-04-19 06:23:59.999,19036.94229,105,25.789,15282.82109,0
32064,2025-04-19 06:24:00,592.63,592.67,592.62,592.64,12.342,2025-04-19 06:24:59.999,7314.40923,159,8.961,5310.65966,0
32065,2025-04-19 06:25:00,592.63,592.64,592.5,592.51,136.381,2025-04-19 06:25:59.999,80817.21161,185,25.434,15069.93288,0
32066,2025-04-19 06:26:00,592.51,592.51,592.33,592.33,27.158,2025-04-19 06:26:59.999,16089.78042,153,7.544,4469.45626,0
32067,2025-04-19 06:27:00,592.34,592.34,592.22,592.23,21.163,2025-04-19 06:27:59.999,12534.82725,121,10.081,5970.97949,0
32068,2025-04-19 06:28:00,592.23,592.23,592.22,592.22,23.902,2025-04-19 06:28:59.999,14155.31849,85,7.605,4503.90915,0
32069,2025-04-19 06:29:00,592.23,592.28,592.22,592.27,104.901,2025-04-19 06:29:59.999,62127.01099,163,73.879,43754.36805,0
32070,2025-04-19 06:30:00,592.28,592.28,592.1,592.11,108.328,2025-04-19 06:30:59.999,64153.97323,312,49.519,29327.06359,0
32071,2025-04-19 06:31:00,592.1,592.11,592.1,592.1,30.704,2025-04-19 06:31:59.999,18179.90814,117,6.974,4129.37514,0
32072,2025-04-19 06:32:00,592.11,592.15,592.1,592.14,101.441,2025-04-19 06:32:59.999,60066.74732,185,88.944,52666.84823,0
32073,2025-04-19 06:33:00,592.15,592.15,592.14,592.15,46.943,2025-04-19 06:33:59.999,27797.22371,98,39.569,23430.78335,0
32074,2025-04-19 06:34:00,592.15,592.15,592.14,592.14,11.887,2025-04-19 06:34:59.999,7038.81616,75,4.798,2841.1357,0
32075,2025-04-19 06:35:00,592.15,592.15,592.14,592.15,9.574,2025-04-19 06:35:59.999,5669.20807,74,5.971,3535.72765,0
32076,2025-04-19 06:36:00,592.14,592.19,592.14,592.19,39.803,2025-04-19 06:36:59.999,23569.89895,120,37.699,22324.01271,0
32077,2025-04-19 06:37:00,592.19,592.36,592.18,592.36,98.019,2025-04-19 06:37:59.999,58057.10113,174,94.096,55733.40998,0
32078,2025-04-19 06:38:00,592.35,592.36,592.35,592.36,15.915,2025-04-19 06:38:59.999,9427.30851,98,5.826,3451.08936,0
32079,2025-04-19 06:39:00,592.36,592.36,592.26,592.27,243.286,2025-04-19 06:39:59.999,144109.40531,269,5.533,3277.20181,0
32080,2025-04-19 06:40:00,592.26,592.33,592.26,592.32,35.853,2025-04-19 06:40:59.999,21235.06745,135,25.818,15291.34877,0
32081,2025-04-19 06:41:00,592.33,592.48,592.32,592.47,37.631,2025-04-19 06:41:59.999,22291.88023,152,35.201,20852.42787,0
32082,2025-04-19 06:42:00,592.48,592.57,592.4,592.4,79.05,2025-04-19 06:42:59.999,46836.65591,312,23.606,13985.79463,0
32083,2025-04-19 06:43:00,592.41,592.41,592.4,592.4,10.372,2025-04-19 06:43:59.999,6144.43779,75,6.499,3850.07259,0
32084,2025-04-19 06:44:00,592.4,592.41,592.4,592.4,33.313,2025-04-19 06:44:59.999,19734.68605,143,6.485,3841.77885,0
32085,2025-04-19 06:45:00,592.41,592.41,592.32,592.33,91.855,2025-04-19 06:45:59.999,54412.18397,180,11.013,6523.33653,0
32086,2025-04-19 06:46:00,592.33,592.33,592.32,592.33,11.265,2025-04-19 06:46:59.999,6672.52657,96,4.177,2474.16241,0
32087,2025-04-19 06:47:00,592.32,592.58,592.32,592.57,67.914,2025-04-19 06:47:59.999,40232.57162,297,60.419,35792.94775,0
32088,2025-04-19 06:48:00,592.58,592.58,592.57,592.58,20.079,2025-04-19 06:48:59.999,11898.37196,86,15.893,9417.87394,0
32089,2025-04-19 06:49:00,592.58,592.58,592.5,592.57,32.399,2025-04-19 06:49:59.999,19198.48241,151,6.014,3563.5473,0
32090,2025-04-19 06:50:00,592.57,592.57,592.54,592.54,11.474,2025-04-19 06:50:59.999,6798.99589,100,3.672,2175.88106,0
32091,2025-04-19 06:51:00,592.55,592.59,592.54,592.58,16.28,2025-04-19 06:51:59.999,9647.0868,123,12.96,7679.78791,0
32092,2025-04-19 06:52:00,592.59,592.59,592.58,592.59,10.426,2025-04-19 06:52:59.999,6178.31167,84,7.259,4301.61081,0
32093,2025-04-19 06:53:00,592.58,592.66,592.58,592.66,11.503,2025-04-19 06:53:59.999,6816.69032,122,7.255,4299.32193,0
32094,2025-04-19 06:54:00,592.65,592.66,592.65,592.65,14.395,2025-04-19 06:54:59.999,8531.24439,86,4.764,2823.43224,0
32095,2025-04-19 06:55:00,592.66,592.76,592.65,592.76,28.822,2025-04-19 06:55:59.999,17082.64948,141,15.342,9093.26178,0
32096,2025-04-19 06:56:00,592.76,592.76,592.71,592.71,12.456,2025-04-19 06:56:59.999,7382.99915,129,4.843,2870.60684,0
32097,2025-04-19 06:57:00,592.72,592.72,592.71,592.71,13.471,2025-04-19 06:57:59.999,7984.46268,107,6.627,3927.95544,0
32098,2025-04-19 06:58:00,592.72,592.72,592.71,592.71,18.903,2025-04-19 06:58:59.999,11204.04001,111,4.288,2541.58336,0
32099,2025-04-19 06:59:00,592.72,592.72,592.7,592.7,24.26,2025-04-19 06:59:59.999,14379.16349,128,4.066,2409.98475,0
32100,2025-04-19 07:00:00,592.71,592.71,592.62,592.62,36.946,2025-04-19 07:00:59.999,21896.22802,299,20.405,12093.14165,0
32101,2025-04-19 07:01:00,592.63,592.63,592.56,592.57,29.377,2025-04-19 07:01:59.999,17409.24813,188,10.692,6336.34258,0
32102,2025-04-19 07:02:00,592.57,592.57,592.46,592.47,33.689,2025-04-19 07:02:59.999,19962.30187,147,2.734,1619.92302,0
32103,2025-04-19 07:03:00,592.47,592.47,592.4,592.4,37.452,2025-04-19 07:03:59.999,22187.58504,98,15.626,9257.0043,0
32104,2025-04-19 07:04:00,592.4,592.41,592.4,592.41,43.162,2025-04-19 07:04:59.999,25569.45144,112,28.264,16743.87624,0
32105,2025-04-19 07:05:00,592.4,592.41,592.4,592.41,11.817,2025-04-19 07:05:59.999,7000.44822,78,5.742,3401.61822,0
32106,2025-04-19 07:06:00,592.4,592.41,592.35,592.36,16.437,2025-04-19 07:06:59.999,9737.11914,130,5.987,3546.55788,0
32107,2025-04-19 07:07:00,592.35,592.36,592.1,592.19,153.886,2025-04-19 07:07:59.999,91128.2295,381,99.238,58765.76139,0
32108,2025-04-19 07:08:00,592.19,592.28,592.1,592.1,129.184,2025-04-19 07:08:59.999,76502.15059,262,62.42,36966.03901,0
32109,2025-04-19 07:09:00,592.11,592.11,591.99,592.01,106.003,2025-04-19 07:09:59.999,62757.33429,278,15.304,9060.06851,0
32110,2025-04-19 07:10:00,592.01,592.1,592.0,592.01,109.512,2025-04-19 07:10:59.999,64836.87775,312,41.163,24370.61734,0
32111,2025-04-19 07:11:00,592.01,592.01,592.0,592.0,60.376,2025-04-19 07:11:59.999,35742.67463,119,8.263,4891.77863,0
32112,2025-04-19 07:12:00,592.0,592.01,591.98,591.98,34.753,2025-04-19 07:12:59.999,20573.76221,118,10.885,6443.96041,0
32113,2025-04-19 07:13:00,591.99,591.99,591.98,591.98,19.106,2025-04-19 07:13:59.999,11310.46017,55,9.029,5345.07771,0
32114,2025-04-19 07:14:00,591.99,592.03,591.98,592.02,32.88,2025-04-19 07:14:59.999,19465.04581,126,31.338,18552.15713,0
32115,2025-04-19 07:15:00,592.02,592.03,592.02,592.03,22.643,2025-04-19 07:15:59.999,13405.24346,61,13.46,7968.7238,0
32116,2025-04-19 07:16:00,592.02,592.03,592.02,592.03,10.602,2025-04-19 07:16:59.999,6276.67438,79,7.834,4637.96302,0
32117,2025-04-19 07:17:00,592.02,592.03,592.02,592.02,17.459,2025-04-19 07:17:59.999,10336.15024,78,7.306,4325.37118,0
32118,2025-04-19 07:18:00,592.03,592.03,592.02,592.02,12.411,2025-04-19 07:18:59.999,7347.63272,85,7.25,4292.2175,0
32119,2025-04-19 07:19:00,592.03,592.03,592.02,592.02,17.07,2025-04-19 07:19:59.999,10105.9197,84,13.83,8187.7749,0
32120,2025-04-19 07:20:00,592.03,592.03,592.02,592.03,10.242,2025-04-19 07:20:59.999,6063.50153,81,3.269,1935.34607,0
32121,2025-04-19 07:21:00,592.03,592.19,592.02,592.19,118.945,2025-04-19 07:21:59.999,70424.68561,267,113.751,67349.71801,0
32122,2025-04-19 07:22:00,592.2,592.41,592.15,592.26,166.016,2025-04-19 07:22:59.999,98329.64572,565,56.41,33410.59433,0
32123,2025-04-19 07:23:00,592.27,592.38,592.26,592.38,33.697,2025-04-19 07:23:59.999,19960.13042,142,23.074,13667.44584,0
32124,2025-04-19 07:24:00,592.37,592.37,592.22,592.36,70.526,2025-04-19 07:24:59.999,41774.45731,323,33.362,19760.17953,0
32125,2025-04-19 07:25:00,592.36,592.4,592.36,592.4,12.0,2025-04-19 07:25:59.999,7108.38017,87,2.55,1510.56905,0
32126,2025-04-19 07:26:00,592.39,592.4,592.39,592.39,12.782,2025-04-19 07:26:59.999,7571.99229,65,6.331,3750.4844,0
32127,2025-04-19 07:27:00,592.4,592.44,592.22,592.44,54.553,2025-04-19 07:27:59.999,32315.41391,305,25.308,14992.07566,0
32128,2025-04-19 07:28:00,592.43,592.63,592.43,592.63,167.89,2025-04-19 07:28:59.999,99476.26986,348,150.808,89353.85737,0
32129,2025-04-19 07:29:00,592.62,592.89,592.59,592.89,99.267,2025-04-19 07:29:59.999,58829.14891,287,50.561,29965.99435,0
32130,2025-04-19 07:30:00,592.88,593.02,592.88,593.02,67.358,2025-04-19 07:30:59.999,39941.96948,347,39.107,23189.55718,0
32131,2025-04-19 07:31:00,593.01,593.05,592.9,592.99,116.44,2025-04-19 07:31:59.999,69045.33601,263,71.514,42405.05027,0
32132,2025-04-19 07:32:00,592.99,593.18,592.98,593.1,120.996,2025-04-19 07:32:59.999,71764.77356,289,64.963,38530.55555,0
32133,2025-04-19 07:33:00,593.1,593.2,593.05,593.2,95.789,2025-04-19 07:33:59.999,56813.00901,150,74.951,44453.36404,0
32134,2025-04-19 07:34:00,593.19,593.27,593.19,593.26,12.371,2025-04-19 07:34:59.999,7338.79869,127,5.474,3247.28838,0
32135,2025-04-19 07:35:00,593.26,593.26,593.1,593.1,53.607,2025-04-19 07:35:59.999,31796.84599,183,4.961,2942.45174,0
32136,2025-04-19 07:36:00,593.1,593.23,593.1,593.22,14.802,2025-04-19 07:36:59.999,8779.80048,106,12.963,7688.88246,0
32137,2025-04-19 07:37:00,593.22,593.3,593.22,593.29,326.897,2025-04-19 07:37:59.999,193937.42752,362,27.587,16366.38227,0
32138,2025-04-19 07:38:00,593.3,593.34,593.29,593.33,231.555,2025-04-19 07:38:59.999,137381.96354,231,45.939,27256.04335,0
32139,2025-04-19 07:39:00,593.34,593.38,593.34,593.37,143.717,2025-04-19 07:39:59.999,85276.42205,172,33.43,19835.71666,0
32140,2025-04-19 07:40:00,593.37,593.57,593.37,593.57,88.455,2025-04-19 07:40:59.999,52491.47128,196,72.706,43145.79538,0
32141,2025-04-19 07:41:00,593.57,593.68,593.55,593.56,163.871,2025-04-19 07:41:59.999,97274.10875,326,29.073,17258.2682,0
32142,2025-04-19 07:42:00,593.55,593.63,593.54,593.61,150.172,2025-04-19 07:42:59.999,89138.43402,260,33.798,20061.07701,0
32143,2025-04-19 07:43:00,593.6,593.61,593.05,593.1,250.031,2025-04-19 07:43:59.999,148337.96293,477,58.161,34498.07714,0
32144,2025-04-19 07:44:00,593.1,593.11,592.72,592.9,228.066,2025-04-19 07:44:59.999,135229.62502,507,68.127,40394.5166,0
32145,2025-04-19 07:45:00,592.89,593.11,592.89,593.11,36.712,2025-04-19 07:45:59.999,21769.16148,270,17.475,10362.765,0
32146,2025-04-19 07:46:00,593.1,593.11,592.9,592.91,92.051,2025-04-19 07:46:59.999,54588.20346,220,6.405,3798.10051,0
32147,2025-04-19 07:47:00,592.91,593.09,592.9,593.08,194.39,2025-04-19 07:47:59.999,115266.07654,297,169.793,100680.24681,0
32148,2025-04-19 07:48:00,593.08,593.28,593.08,593.28,23.164,2025-04-19 07:48:59.999,13740.20014,279,21.205,12578.2315,0
32149,2025-04-19 07:49:00,593.27,593.28,593.15,593.23,54.186,2025-04-19 07:49:59.999,32144.6695,321,26.165,15522.1253,0
32150,2025-04-19 07:50:00,593.24,593.47,593.23,593.45,101.623,2025-04-19 07:50:59.999,60299.04557,324,76.624,45465.23238,0
32151,2025-04-19 07:51:00,593.44,593.5,593.43,593.5,65.679,2025-04-19 07:51:59.999,38977.20572,214,62.896,37325.67467,0
32152,2025-04-19 07:52:00,593.49,593.5,593.46,593.47,31.465,2025-04-19 07:52:59.999,18674.10135,102,6.648,3945.49269,0
32153,2025-04-19 07:53:00,593.47,593.47,593.41,593.41,19.036,2025-04-19 07:53:59.999,11297.10088,103,11.074,6572.02697,0
32154,2025-04-19 07:54:00,593.41,593.42,593.41,593.41,31.047,2025-04-19 07:54:59.999,18423.81446,63,21.419,12710.46298,0
32155,2025-04-19 07:55:00,593.41,593.42,593.41,593.42,23.878,2025-04-19 07:55:59.999,14169.62043,89,17.645,10470.8959,0
32156,2025-04-19 07:56:00,593.41,593.42,593.34,593.35,69.075,2025-04-19 07:56:59.999,40987.51497,142,10.004,5936.50256,0
32157,2025-04-19 07:57:00,593.34,593.35,593.34,593.35,54.123,2025-04-19 07:57:59.999,32113.43499,142,9.417,5587.57695,0
32158,2025-04-19 07:58:00,593.34,593.35,593.3,593.3,30.859,2025-04-19 07:58:59.999,18309.61543,111,9.536,5657.92064,0
32159,2025-04-19 07:59:00,593.31,593.31,593.12,593.13,60.834,2025-04-19 07:59:59.999,36085.8295,153,5.867,3480.3373,0
32160,2025-04-19 08:00:00,593.12,593.41,593.02,593.24,318.695,2025-04-19 08:00:59.999,189043.71393,677,252.568,149823.37117,0
32161,2025-04-19 08:01:00,593.24,593.35,593.23,593.24,65.248,2025-04-19 08:01:59.999,38711.14842,249,39.373,23358.83254,0
32162,2025-04-19 08:02:00,593.23,593.24,593.23,593.23,34.862,2025-04-19 08:02:59.999,20681.4703,121,28.604,16969.03696,0
32163,2025-04-19 08:03:00,593.24,593.24,592.9,592.91,93.744,2025-04-19 08:03:59.999,55594.51595,149,7.761,4602.87108,0
32164,2025-04-19 08:04:00,592.91,592.91,592.51,592.52,35.037,2025-04-19 08:04:59.999,20765.60993,221,11.618,6885.84597,0
32165,2025-04-19 08:05:00,592.52,592.52,592.32,592.32,59.299,2025-04-19 08:05:59.999,35127.9226,194,16.051,9508.20344,0
32166,2025-04-19 08:06:00,592.33,592.33,592.27,592.27,30.594,2025-04-19 08:06:59.999,18121.21624,171,17.582,10414.0919,0
32167,2025-04-19 08:07:00,592.27,592.27,592.21,592.23,29.764,2025-04-19 08:07:59.999,17627.09423,108,16.452,9743.32007,0
32168,2025-04-19 08:08:00,592.22,592.23,592.22,592.23,38.56,2025-04-19 08:08:59.999,22836.17229,109,16.909,10014.01707,0
32169,2025-04-19 08:09:00,592.23,592.29,592.2,592.2,43.32,2025-04-19 08:09:59.999,25655.08594,163,31.594,18710.71171,0
32170,2025-04-19 08:10:00,592.2,592.2,592.06,592.12,62.508,2025-04-19 08:10:59.999,37011.86493,198,38.674,22899.2654,0
32171,2025-04-19 08:11:00,592.12,592.13,591.93,591.98,118.272,2025-04-19 08:11:59.999,70015.4106,293,84.752,50170.19902,0
32172,2025-04-19 08:12:00,591.97,591.98,591.94,591.95,59.075,2025-04-19 08:12:59.999,34970.07195,142,7.166,4242.01081,0
32173,2025-04-19 08:13:00,591.94,592.06,591.94,592.01,95.574,2025-04-19 08:13:59.999,56581.21433,236,49.953,29571.59364,0
32174,2025-04-19 08:14:00,592.01,592.01,591.85,591.85,50.491,2025-04-19 08:14:59.999,29885.7484,233,30.927,18305.84546,0
32175,2025-04-19 08:15:00,591.86,591.99,591.85,591.89,50.724,2025-04-19 08:15:59.999,30023.26424,235,30.061,17793.36886,0
32176,2025-04-19 08:16:00,591.88,591.89,591.86,591.87,30.477,2025-04-19 08:16:59.999,18038.68936,100,15.781,9340.50011,0
32177,2025-04-19 08:17:00,591.87,591.87,591.54,591.59,154.237,2025-04-19 08:17:59.999,91258.01853,454,63.431,37529.57781,0
32178,2025-04-19 08:18:00,591.58,591.65,591.57,591.58,75.502,2025-04-19 08:18:59.999,44667.79086,260,36.87,21812.03421,0
32179,2025-04-19 08:19:00,591.59,592.15,591.59,592.14,205.068,2025-04-19 08:19:59.999,121397.30435,541,180.455,106827.20959,0
32180,2025-04-19 08:20:00,592.15,592.3,592.15,592.3,117.418,2025-04-19 08:20:59.999,69539.12214,199,104.896,62122.64971,0
32181,2025-04-19 08:21:00,592.3,592.4,592.29,592.32,72.568,2025-04-19 08:21:59.999,42984.66036,228,30.127,17844.5128,0
32182,2025-04-19 08:22:00,592.32,592.5,592.31,592.49,69.874,2025-04-19 08:22:59.999,41393.99075,234,25.828,15300.06228,0
32183,2025-04-19 08:23:00,592.5,592.5,592.42,592.42,22.732,2025-04-19 08:23:59.999,13468.57028,117,10.411,6168.51435,0
32184,2025-04-19 08:24:00,592.42,592.55,592.34,592.55,36.229,2025-04-19 08:24:59.999,21463.75012,228,21.067,12481.40914,0
32185,2025-04-19 08:25:00,592.54,592.55,592.45,592.46,22.175,2025-04-19 08:25:59.999,13138.46658,160,8.347,4945.46545,0
32186,2025-04-19 08:26:00,592.45,592.57,592.45,592.56,22.936,2025-04-19 08:26:59.999,13589.67173,135,19.013,11265.24909,0
32187,2025-04-19 08:27:00,592.56,592.7,592.56,592.6,38.49,2025-04-19 08:27:59.999,22811.38012,239,10.089,5978.84184,0
32188,2025-04-19 08:28:00,592.61,592.68,592.6,592.68,21.588,2025-04-19 08:28:59.999,12794.42481,146,16.716,9907.00732,0
32189,2025-04-19 08:29:00,592.67,592.89,592.67,592.88,75.253,2025-04-19 08:29:59.999,44604.48657,248,53.063,31452.6663,0
32190,2025-04-19 08:30:00,592.88,592.89,592.7,592.71,48.118,2025-04-19 08:30:59.999,28524.10674,355,30.751,18228.68086,0
32191,2025-04-19 08:31:00,592.71,592.79,592.7,592.79,33.623,2025-04-19 08:31:59.999,19929.40985,159,29.035,17210.09959,0
32192,2025-04-19 08:32:00,592.79,592.79,592.78,592.78,19.108,2025-04-19 08:32:59.999,11326.94226,90,10.202,6047.64358,0
32193,2025-04-19 08:33:00,592.78,592.78,592.69,592.69,26.146,2025-04-19 08:33:59.999,15497.28794,155,8.558,5072.33638,0
32194,2025-04-19 08:34:00,592.69,592.72,592.69,592.72,31.437,2025-04-19 08:34:59.999,18632.78659,152,18.349,10875.52383,0
32195,2025-04-19 08:35:00,592.71,592.79,592.71,592.78,14.725,2025-04-19 08:35:59.999,8728.56587,181,10.908,6465.94884,0
32196,2025-04-19 08:36:00,592.78,592.79,592.66,592.66,26.395,2025-04-19 08:36:59.999,15645.81965,190,9.887,5860.59941,0
32197,2025-04-19 08:37:00,592.67,592.71,592.45,592.7,93.841,2025-04-19 08:37:59.999,55610.63791,386,71.94,42632.09625,0
32198,2025-04-19 08:38:00,592.7,592.87,592.7,592.86,20.24,2025-04-19 08:38:59.999,11997.50764,112,17.144,10162.09815,0
32199,2025-04-19 08:39:00,592.87,593.23,592.86,593.22,85.443,2025-04-19 08:39:59.999,50669.37349,331,76.16,45163.64314,0
32200,2025-04-19 08:40:00,593.23,593.39,593.22,593.32,78.671,2025-04-19 08:40:59.999,46677.95802,282,35.24,20907.5823,0
32201,2025-04-19 08:41:00,593.32,593.54,593.32,593.45,81.958,2025-04-19 08:41:59.999,48636.70145,359,52.274,31019.88523,0
32202,2025-04-19 08:42:00,593.46,593.52,593.38,593.39,46.755,2025-04-19 08:42:59.999,27746.99303,259,15.98,9483.06326,0
32203,2025-04-19 08:43:00,593.39,593.39,593.38,593.38,11.305,2025-04-19 08:43:59.999,6708.24258,88,8.168,4846.80952,0
32204,2025-04-19 08:44:00,593.39,593.39,593.25,593.26,37.98,2025-04-19 08:44:59.999,22534.48644,156,6.54,3880.4183,0
32205,2025-04-19 08:45:00,593.26,593.37,593.26,593.37,60.602,2025-04-19 08:45:59.999,35955.98695,207,47.177,27990.60963,0
32206,2025-04-19 08:46:00,593.37,593.37,593.36,593.37,19.065,2025-04-19 08:46:59.999,11312.51569,77,10.729,6366.26673,0
32207,2025-04-19 08:47:00,593.37,593.37,593.25,593.26,27.201,2025-04-19 08:47:59.999,16139.23527,171,6.779,4022.27769,0
32208,2025-04-19 08:48:00,593.25,593.26,593.25,593.25,13.091,2025-04-19 08:48:59.999,7766.30203,86,6.628,3932.12728,0
32209,2025-04-19 08:49:00,593.26,593.26,593.25,593.25,33.429,2025-04-19 08:49:59.999,19831.93557,119,18.132,10756.99032,0
32210,2025-04-19 08:50:00,593.26,593.26,593.25,593.25,17.013,2025-04-19 08:50:59.999,10093.0394,69,7.715,4577.0009,0
32211,2025-04-19 08:51:00,593.26,593.26,593.11,593.18,133.675,2025-04-19 08:51:59.999,79293.92839,342,46.516,27590.72018,0
32212,2025-04-19 08:52:00,593.18,593.37,593.18,593.34,199.724,2025-04-19 08:52:59.999,118497.64902,451,159.738,94772.90251,0
32213,2025-04-19 08:53:00,593.34,593.37,593.34,593.37,32.183,2025-04-19 08:53:59.999,19095.87553,148,19.502,11571.57713,0
32214,2025-04-19 08:54:00,593.36,593.4,593.36,593.36,38.33,2025-04-19 08:54:59.999,22744.27956,164,16.015,9502.96171,0
32215,2025-04-19 08:55:00,593.36,593.37,593.26,593.27,135.892,2025-04-19 08:55:59.999,80625.28139,218,6.555,3889.11022,0
32216,2025-04-19 08:56:00,593.27,593.27,593.26,593.27,12.581,2025-04-19 08:56:59.999,7463.90664,95,10.258,6085.76366,0
32217,2025-04-19 08:57:00,593.27,593.27,593.26,593.27,18.29,2025-04-19 08:57:59.999,10850.86171,99,13.631,8086.86337,0
32218,2025-04-19 08:58:00,593.26,593.27,593.26,593.27,36.573,2025-04-19 08:58:59.999,21697.34434,107,4.636,2750.39972,0
32219,2025-04-19 08:59:00,593.26,593.27,593.26,593.27,54.96,2025-04-19 08:59:59.999,32605.67963,101,11.003,6527.74981,0
32220,2025-04-19 09:00:00,593.27,593.27,593.11,593.11,49.29,2025-04-19 09:00:59.999,29240.25557,313,17.996,10676.11338,0
32221,2025-04-19 09:01:00,593.11,593.11,593.0,593.01,21.157,2025-04-19 09:01:59.999,12546.55472,201,8.584,5090.54902,0
32222,2025-04-19 09:02:00,593.01,593.01,592.81,592.82,53.987,2025-04-19 09:02:59.999,32011.16316,181,8.691,5152.96125,0
32223,2025-04-19 09:03:00,592.81,592.87,592.81,592.87,104.916,2025-04-19 09:03:59.999,62196.45704,171,91.291,54119.24864,0
32224,2025-04-19 09:04:00,592.87,592.87,592.64,592.65,55.056,2025-04-19 09:04:59.999,32636.70275,276,11.185,6630.53001,0
32225,2025-04-19 09:05:00,592.64,592.65,592.64,592.65,19.922,2025-04-19 09:05:59.999,11806.72697,117,15.289,9061.02585,0
32226,2025-04-19 09:06:00,592.65,592.65,592.6,592.6,41.345,2025-04-19 09:06:59.999,24501.656,129,11.087,6570.27407,0
32227,2025-04-19 09:07:00,592.6,592.61,592.6,592.6,33.66,2025-04-19 09:07:59.999,19947.02726,163,11.126,6593.37886,0
32228,2025-04-19 09:08:00,592.61,592.61,592.45,592.46,82.26,2025-04-19 09:08:59.999,48744.36521,192,31.053,18400.92472,0
32229,2025-04-19 09:09:00,592.46,592.56,592.45,592.52,107.226,2025-04-19 09:09:59.999,63531.44991,282,95.256,56438.73397,0
32230,2025-04-19 09:10:00,592.51,592.52,592.51,592.51,29.524,2025-04-19 09:10:59.999,17493.45554,174,19.03,11275.6556,0
32231,2025-04-19 09:11:00,592.52,592.52,592.34,592.51,139.359,2025-04-19 09:11:59.999,82560.76748,375,74.144,43924.43616,0
32232,2025-04-19 09:12:00,592.52,592.6,592.4,592.4,95.621,2025-04-19 09:12:59.999,56659.03887,207,39.195,23224.91829,0
32233,2025-04-19 09:13:00,592.4,592.41,592.2,592.39,67.072,2025-04-19 09:13:59.999,39727.6595,299,34.501,20434.5232,0
32234,2025-04-19 09:14:00,592.4,592.57,592.4,592.52,41.55,2025-04-19 09:14:59.999,24618.19206,206,32.963,19529.99212,0
32235,2025-04-19 09:15:00,592.52,592.52,592.45,592.45,31.418,2025-04-19 09:15:59.999,18614.39865,135,13.703,8118.83061,0
32236,2025-04-19 09:16:00,592.45,592.46,592.45,592.46,27.557,2025-04-19 09:16:59.999,16326.2199,108,7.525,4458.2615,0
32237,2025-04-19 09:17:00,592.45,592.65,592.45,592.65,98.287,2025-04-19 09:17:59.999,58239.52219,279,91.886,54446.40815,0
32238,2025-04-19 09:18:00,592.64,592.65,592.35,592.36,80.549,2025-04-19 09:18:59.999,47728.05764,195,25.884,15339.31482,0
32239,2025-04-19 09:19:00,592.35,592.36,592.35,592.36,29.282,2025-04-19 09:19:59.999,17345.40203,119,20.933,12399.87188,0
32240,2025-04-19 09:20:00,592.35,592.42,592.35,592.36,135.998,2025-04-19 09:20:59.999,80561.65904,198,122.659,72659.82578,0
32241,2025-04-19 09:21:00,592.36,592.36,592.25,592.3,73.075,2025-04-19 09:21:59.999,43280.9208,172,60.831,36028.57111,0
32242,2025-04-19 09:22:00,592.3,592.3,592.29,592.29,24.078,2025-04-19 09:22:59.999,14261.26966,107,11.104,6576.8992,0
32243,2025-04-19 09:23:00,592.29,592.32,592.29,592.31,73.486,2025-04-19 09:23:59.999,43526.05248,158,70.422,41711.23884,0
32244,2025-04-19 09:24:00,592.31,592.32,592.31,592.31,14.793,2025-04-19 09:24:59.999,8762.11997,67,7.814,4628.38848,0
32245,2025-04-19 09:25:00,592.32,592.32,592.16,592.17,49.503,2025-04-19 09:25:59.999,29316.39568,158,12.111,7171.78539,0
32246,2025-04-19 09:26:00,592.16,592.21,592.16,592.21,97.351,2025-04-19 09:26:59.999,57650.14757,208,35.197,20842.68589,0
32247,2025-04-19 09:27:00,592.21,592.36,592.2,592.35,47.639,2025-04-19 09:27:59.999,28214.69527,197,35.588,21077.8678,0
32248,2025-04-19 09:28:00,592.36,592.36,592.35,592.35,14.027,2025-04-19 09:28:59.999,8308.98194,104,8.849,5241.79364,0
32249,2025-04-19 09:29:00,592.35,592.36,592.18,592.18,49.801,2025-04-19 09:29:59.999,29497.02669,174,5.932,3513.37413,0
32250,2025-04-19 09:30:00,592.19,592.19,592.03,592.04,175.585,2025-04-19 09:30:59.999,103973.71278,311,17.682,10471.04578,0
32251,2025-04-19 09:31:00,592.04,592.44,592.03,592.44,326.739,2025-04-19 09:31:59.999,193496.50885,515,303.557,179763.90304,0
32252,2025-04-19 09:32:00,592.44,592.48,592.15,592.15,83.931,2025-04-19 09:32:59.999,49714.35285,312,39.659,23493.56464,0
32253,2025-04-19 09:33:00,592.15,592.16,592.05,592.15,58.613,2025-04-19 09:33:59.999,34704.78505,277,24.891,14737.84268,0
32254,2025-04-19 09:34:00,592.16,592.27,592.15,592.27,25.068,2025-04-19 09:34:59.999,14844.92004,195,21.522,12744.93178,0
32255,2025-04-19 09:35:00,592.27,592.29,592.16,592.29,33.645,2025-04-19 09:35:59.999,19924.83431,249,16.306,9656.6881,0
32256,2025-04-19 09:36:00,592.29,592.29,592.11,592.12,193.83,2025-04-19 09:36:59.999,114789.37296,363,55.57,32906.92561,0
32257,2025-04-19 09:37:00,592.12,592.13,592.11,592.11,30.955,2025-04-19 09:37:59.999,18329.17565,121,12.037,7127.45167,0
32258,2025-04-19 09:38:00,592.12,592.12,592.03,592.03,21.196,2025-04-19 09:38:59.999,12549.70999,153,8.157,4829.71913,0
32259,2025-04-19 09:39:00,592.04,592.04,592.0,592.01,25.431,2025-04-19 09:39:59.999,15055.7404,157,9.943,5886.50918,0
32260,2025-04-19 09:40:00,592.01,592.01,592.0,592.01,72.461,2025-04-19 09:40:59.999,42897.48938,232,57.738,34181.47338,0
32261,2025-04-19 09:41:00,592.0,592.01,592.0,592.0,23.074,2025-04-19 09:41:59.999,13659.953,105,14.5,8584.145,0
32262,2025-04-19 09:42:00,592.01,592.01,592.0,592.01,20.945,2025-04-19 09:42:59.999,12399.51458,120,7.458,4415.21058,0
32263,2025-04-19 09:43:00,592.0,592.12,592.0,592.03,101.378,2025-04-19 09:43:59.999,60019.1437,306,59.043,34954.72411,0
32264,2025-04-19 09:44:00,592.03,592.03,591.82,591.82,154.468,2025-04-19 09:44:59.999,91433.521,383,14.711,8707.23578,0
32265,2025-04-19 09:45:00,591.82,591.83,591.82,591.83,91.818,2025-04-19 09:45:59.999,54340.21531,192,48.655,28795.48865,0
32266,2025-04-19 09:46:00,591.82,591.83,591.81,591.82,77.234,2025-04-19 09:46:59.999,45708.3431,197,10.234,6056.71774,0
32267,2025-04-19 09:47:00,591.82,592.09,591.81,592.02,320.462,2025-04-19 09:47:59.999,189712.26116,444,125.581,74332.30688,0
32268,2025-04-19 09:48:00,592.02,592.17,592.02,592.17,75.744,2025-04-19 09:48:59.999,44844.72703,231,70.555,41772.38795,0
32269,2025-04-19 09:49:00,592.17,592.17,592.16,592.17,16.171,2025-04-19 09:49:59.999,9575.91706,72,9.77,5785.5009,0
32270,2025-04-19 09:50:00,592.17,592.2,592.02,592.03,162.59,2025-04-19 09:50:59.999,96271.37805,312,47.493,28123.1524,0
32271,2025-04-19 09:51:00,592.02,592.03,591.9,591.9,86.964,2025-04-19 09:51:59.999,51479.41692,249,9.9,5860.12548,0
32272,2025-04-19 09:52:00,591.9,591.91,591.77,591.88,192.779,2025-04-19 09:52:59.999,114091.48816,426,102.557,60693.79377,0
32273,2025-04-19 09:53:00,591.88,591.88,591.61,591.62,96.558,2025-04-19 09:53:59.999,57135.01596,356,6.99,4136.04192,0
32274,2025-04-19 09:54:00,591.62,591.62,591.61,591.61,44.89,2025-04-19 09:54:59.999,26557.51492,166,14.202,8402.18724,0
32275,2025-04-19 09:55:00,591.62,591.67,591.61,591.67,54.978,2025-04-19 09:55:59.999,32526.46826,132,44.861,26540.84284,0
32276,2025-04-19 09:56:00,591.66,591.67,591.66,591.67,85.639,2025-04-19 09:56:59.999,50669.50324,167,33.25,19673.0275,0
32277,2025-04-19 09:57:00,591.66,591.67,591.66,591.66,35.733,2025-04-19 09:57:59.999,21142.03526,129,24.848,14701.81616,0
32278,2025-04-19 09:58:00,591.67,591.8,591.66,591.8,83.929,2025-04-19 09:58:59.999,49660.69496,239,69.613,41190.26888,0
32279,2025-04-19 09:59:00,591.8,591.8,591.7,591.7,111.047,2025-04-19 09:59:59.999,65710.24864,224,22.761,13468.16466,0
32280,2025-04-19 10:00:00,591.7,591.71,591.7,591.7,46.036,2025-04-19 10:00:59.999,27239.76105,270,25.985,15375.58435,0
32281,2025-04-19 10:01:00,591.7,591.71,591.39,591.4,188.317,2025-04-19 10:01:59.999,111402.51738,517,36.161,21395.91764,0
32282,2025-04-19 10:02:00,591.4,591.4,591.27,591.28,118.712,2025-04-19 10:02:59.999,70200.8891,328,37.159,21975.6145,0
32283,2025-04-19 10:03:00,591.27,591.28,590.96,590.96,223.985,2025-04-19 10:03:59.999,132388.27205,507,19.483,11514.81622,0
32284,2025-04-19 10:04:00,590.96,590.97,590.92,590.92,98.963,2025-04-19 10:04:59.999,58482.80946,183,21.699,12823.34239,0
32285,2025-04-19 10:05:00,590.93,590.93,590.91,590.91,90.117,2025-04-19 10:05:59.999,53252.14438,164,34.12,20162.41314,0
32286,2025-04-19 10:06:00,590.91,590.91,590.9,590.91,32.367,2025-04-19 10:06:59.999,19125.89256,128,23.226,13724.47566,0
32287,2025-04-19 10:07:00,590.91,590.91,590.77,590.8,87.645,2025-04-19 10:07:59.999,51785.71153,242,12.094,7145.62199,0
32288,2025-04-19 10:08:00,590.81,590.81,590.8,590.8,30.176,2025-04-19 10:08:59.999,17828.20828,128,22.748,13439.74588,0
32289,2025-04-19 10:09:00,590.8,590.81,590.74,590.75,21.739,2025-04-19 10:09:59.999,12842.8519,103,8.872,5241.27098,0
32290,2025-04-19 10:10:00,590.75,590.75,590.74,590.74,58.385,2025-04-19 10:10:59.999,34490.90964,110,55.474,32771.2655,0
32291,2025-04-19 10:11:00,590.75,590.75,590.67,590.68,37.87,2025-04-19 10:11:59.999,22370.68955,158,15.104,8922.54384,0
32292,2025-04-19 10:12:00,590.68,590.81,590.67,590.81,77.459,2025-04-19 10:12:59.999,45757.43486,236,71.471,42219.92349,0
32293,2025-04-19 10:13:00,590.8,590.81,590.75,590.76,54.636,2025-04-19 10:13:59.999,32278.34617,154,17.523,10352.17526,0
32294,2025-04-19 10:14:00,590.75,590.76,590.67,590.67,32.013,2025-04-19 10:14:59.999,18910.71341,173,20.402,12051.74512,0
32295,2025-04-19 10:15:00,590.68,590.68,590.41,590.41,158.977,2025-04-19 10:15:59.999,93883.38411,318,26.001,15356.96532,0
32296,2025-04-19 10:16:00,590.41,590.41,590.15,590.27,257.839,2025-04-19 10:16:59.999,152196.04105,469,36.722,21675.32526,0
32297,2025-04-19 10:17:00,590.28,590.5,590.27,590.5,71.885,2025-04-19 10:17:59.999,42436.2025,295,61.774,36467.75379,0
32298,2025-04-19 10:18:00,590.49,590.64,590.49,590.64,169.832,2025-04-19 10:18:59.999,100300.25617,271,78.509,46364.43925,0
32299,2025-04-19 10:19:00,590.64,590.64,590.59,590.59,67.28,2025-04-19 10:19:59.999,39737.78997,157,53.544,31625.08046,0
32300,2025-04-19 10:20:00,590.59,590.59,590.5,590.5,31.299,2025-04-19 10:20:59.999,18482.73469,208,13.127,7751.87869,0
32301,2025-04-19 10:21:00,590.5,590.51,590.5,590.51,11.967,2025-04-19 10:21:59.999,7066.58978,62,7.628,4504.41028,0
32302,2025-04-19 10:22:00,590.51,590.65,590.5,590.65,43.353,2025-04-19 10:22:59.999,25604.0599,262,31.333,18504.69008,0
32303,2025-04-19 10:23:00,590.65,590.65,590.63,590.63,55.604,2025-04-19 10:23:59.999,32841.99176,137,8.356,4935.46958,0
32304,2025-04-19 10:24:00,590.63,590.64,590.47,590.48,49.252,2025-04-19 10:24:59.999,29087.50313,161,13.198,7794.10096,0
32305,2025-04-19 10:25:00,590.48,590.48,590.47,590.47,27.001,2025-04-19 10:25:59.999,15943.37914,82,9.867,5826.26616,0
32306,2025-04-19 10:26:00,590.47,590.48,590.39,590.4,82.124,2025-04-19 10:26:59.999,48490.48387,257,19.825,11705.93317,0
32307,2025-04-19 10:27:00,590.4,590.4,590.32,590.33,47.638,2025-04-19 10:27:59.999,28122.93664,153,4.758,2808.94115,0
32308,2025-04-19 10:28:00,590.32,590.53,590.32,590.52,58.085,2025-04-19 10:28:59.999,34290.52642,229,43.459,25656.30008,0
32309,2025-04-19 10:29:00,590.52,590.53,590.4,590.47,38.574,2025-04-19 10:29:59.999,22776.22346,184,11.733,6927.65959,0
32310,2025-04-19 10:30:00,590.46,590.47,590.32,590.32,133.52,2025-04-19 10:30:59.999,78832.30365,291,29.434,17379.89398,0
32311,2025-04-19 10:31:00,590.33,590.33,589.8,590.29,709.774,2025-04-19 10:31:59.999,418802.42845,1299,140.039,82631.30006,0
32312,2025-04-19 10:32:00,590.29,590.45,590.28,590.45,33.452,2025-04-19 10:32:59.999,19748.78103,177,23.927,14125.29779,0
32313,2025-04-19 10:33:00,590.45,590.64,590.44,590.63,19.464,2025-04-19 10:33:59.999,11494.2528,151,14.144,8352.43273,0
32314,2025-04-19 10:34:00,590.63,590.64,590.46,590.6,90.524,2025-04-19 10:34:59.999,53461.37655,340,31.738,18742.6923,0
32315,2025-04-19 10:35:00,590.59,590.6,590.35,590.38,59.423,2025-04-19 10:35:59.999,35087.02274,270,14.07,8307.9551,0
32316,2025-04-19 10:36:00,590.39,590.47,590.38,590.47,27.192,2025-04-19 10:36:59.999,16053.8096,169,12.448,7349.23517,0
32317,2025-04-19 10:37:00,590.47,590.66,590.37,590.37,62.679,2025-04-19 10:37:59.999,37014.13143,386,24.802,14646.27865,0
32318,2025-04-19 10:38:00,590.38,590.62,590.37,590.62,51.425,2025-04-19 10:38:59.999,30364.13742,310,44.552,26305.39917,0
32319,2025-04-19 10:39:00,590.62,590.62,590.4,590.41,50.253,2025-04-19 10:39:59.999,29676.34054,241,16.318,9635.5684,0
32320,2025-04-19 10:40:00,590.4,590.41,590.11,590.27,134.016,2025-04-19 10:40:59.999,79100.03184,537,29.539,17433.68264,0
32321,2025-04-19 10:41:00,590.27,590.46,590.27,590.46,14.727,2025-04-19 10:41:59.999,8694.88731,239,9.871,5827.77237,0
32322,2025-04-19 10:42:00,590.46,590.5,590.32,590.32,40.101,2025-04-19 10:42:59.999,23675.26281,196,11.523,6803.16791,0
32323,2025-04-19 10:43:00,590.33,590.45,590.32,590.44,22.382,2025-04-19 10:43:59.999,13213.47336,194,7.744,4571.9144,0
32324,2025-04-19 10:44:00,590.45,590.45,590.44,590.45,47.949,2025-04-19 10:44:59.999,28311.24699,136,23.943,14137.14435,0
32325,2025-04-19 10:45:00,590.45,590.74,590.38,590.54,128.085,2025-04-19 10:45:59.999,75644.77895,471,103.248,60975.48008,0
32326,2025-04-19 10:46:00,590.55,590.58,590.4,590.4,28.345,2025-04-19 10:46:59.999,16738.22725,215,13.171,7777.58552,0
32327,2025-04-19 10:47:00,590.4,590.43,590.34,590.43,32.942,2025-04-19 10:47:59.999,19448.43996,208,29.93,17670.1306,0
32328,2025-04-19 10:48:00,590.43,590.43,590.42,590.42,19.621,2025-04-19 10:48:59.999,11584.70965,95,7.883,4654.35969,0
32329,2025-04-19 10:49:00,590.43,590.43,590.35,590.36,21.86,2025-04-19 10:49:59.999,12905.93749,139,12.137,7165.61233,0
32330,2025-04-19 10:50:00,590.36,590.36,590.32,590.33,20.813,2025-04-19 10:50:59.999,12286.63229,79,13.463,7947.66919,0
32331,2025-04-19 10:51:00,590.33,590.33,590.12,590.12,37.152,2025-04-19 10:51:59.999,21928.48486,177,7.891,4657.98326,0
32332,2025-04-19 10:52:00,590.12,590.24,590.12,590.23,47.039,2025-04-19 10:52:59.999,27761.20335,207,29.083,17163.75298,0
32333,2025-04-19 10:53:00,590.24,590.24,590.23,590.24,11.125,2025-04-19 10:53:59.999,6566.38827,70,7.952,4693.58848,0
32334,2025-04-19 10:54:00,590.24,590.4,590.23,590.4,29.521,2025-04-19 10:54:59.999,17426.29397,226,20.706,12222.56651,0
32335,2025-04-19 10:55:00,590.39,590.4,590.24,590.37,25.403,2025-04-19 10:55:59.999,14995.45175,240,18.955,11188.96944,0
32336,2025-04-19 10:56:00,590.38,590.45,590.37,590.44,94.655,2025-04-19 10:56:59.999,55884.10223,182,69.1,40795.52747,0
32337,2025-04-19 10:57:00,590.43,590.5,590.33,590.5,58.458,2025-04-19 10:57:59.999,34511.46489,286,53.423,31538.74634,0
32338,2025-04-19 10:58:00,590.5,590.58,590.49,590.58,39.999,2025-04-19 10:58:59.999,23621.10455,141,27.594,16295.20954,0
32339,2025-04-19 10:59:00,590.58,590.58,590.45,590.46,27.971,2025-04-19 10:59:59.999,16517.15739,164,18.0,10628.82863,0
32340,2025-04-19 11:00:00,590.45,590.46,590.33,590.34,28.177,2025-04-19 11:00:59.999,16636.51263,247,16.944,10004.30325,0
32341,2025-04-19 11:01:00,590.34,590.34,590.23,590.23,26.894,2025-04-19 11:01:59.999,15874.50939,165,14.337,8462.83425,0
32342,2025-04-19 11:02:00,590.24,590.29,590.23,590.29,33.024,2025-04-19 11:02:59.999,19492.13904,133,30.573,18045.48531,0
32343,2025-04-19 11:03:00,590.29,590.37,590.26,590.37,61.556,2025-04-19 11:03:59.999,36335.45285,188,47.941,28298.73989,0
32344,2025-04-19 11:04:00,590.37,590.37,590.36,590.37,16.184,2025-04-19 11:04:59.999,9554.52384,89,13.76,8123.4912,0
32345,2025-04-19 11:05:00,590.36,590.37,590.36,590.37,16.607,2025-04-19 11:05:59.999,9804.2265,105,11.798,6965.18526,0
32346,2025-04-19 11:06:00,590.36,590.44,589.88,590.43,982.336,2025-04-19 11:06:59.999,579774.05328,630,292.033,172396.32066,0
32347,2025-04-19 11:07:00,590.44,590.61,590.43,590.61,65.346,2025-04-19 11:07:59.999,38589.09436,177,63.808,37680.94412,0
32348,2025-04-19 11:08:00,590.57,590.57,590.35,590.35,63.697,2025-04-19 11:08:59.999,37607.2113,190,41.963,24774.24476,0
32349,2025-04-19 11:09:00,590.36,590.6,590.36,590.41,116.404,2025-04-19 11:09:59.999,68734.18913,334,70.566,41666.43676,0
32350,2025-04-19 11:10:00,590.41,590.68,590.41,590.68,24.789,2025-04-19 11:10:59.999,14638.20131,262,21.999,12990.60257,0
32351,2025-04-19 11:11:00,590.68,590.76,590.67,590.75,21.067,2025-04-19 11:11:59.999,12445.16313,114,11.013,6505.81985,0
32352,2025-04-19 11:12:00,590.76,590.9,590.75,590.9,35.297,2025-04-19 11:12:59.999,20855.61979,252,22.193,13112.75731,0
32353,2025-04-19 11:13:00,590.9,590.97,590.8,590.81,73.569,2025-04-19 11:13:59.999,43469.84469,276,26.674,15760.7604,0
32354,2025-04-19 11:14:00,590.8,590.81,590.72,590.81,28.493,2025-04-19 11:14:59.999,16833.20224,150,9.983,5897.58181,0
32355,2025-04-19 11:15:00,590.81,590.81,590.8,590.81,31.894,2025-04-19 11:15:59.999,18843.18925,108,21.405,12646.28805,0
32356,2025-04-19 11:16:00,590.8,591.09,590.8,591.09,31.741,2025-04-19 11:16:59.999,18757.37407,243,30.38,17952.99102,0
32357,2025-04-19 11:17:00,591.09,591.25,591.08,591.22,58.324,2025-04-19 11:17:59.999,34481.40363,220,28.381,16778.19992,0
32358,2025-04-19 11:18:00,591.21,591.22,591.11,591.13,130.65,2025-04-19 11:18:59.999,77233.10464,206,91.911,54331.10693,0
32359,2025-04-19 11:19:00,591.12,591.13,591.06,591.07,40.702,2025-04-19 11:19:59.999,24059.01907,130,7.467,4413.64497,0
32360,2025-04-19 11:20:00,591.06,591.07,591.06,591.07,38.257,2025-04-19 11:20:59.999,22612.363,120,18.058,10673.54206,0
32361,2025-04-19 11:21:00,591.06,591.07,590.9,590.9,23.821,2025-04-19 11:21:59.999,14077.75236,173,7.383,4363.16759,0
32362,2025-04-19 11:22:00,590.91,591.13,590.9,591.13,56.254,2025-04-19 11:22:59.999,33246.8229,248,53.729,31754.46314,0
32363,2025-04-19 11:23:00,591.13,591.14,591.1,591.14,89.568,2025-04-19 11:23:59.999,52944.95439,177,80.181,47396.05689,0
32364,2025-04-19 11:24:00,591.14,591.14,591.13,591.13,15.8,2025-04-19 11:24:59.999,9339.92065,75,6.665,3939.9481,0
32365,2025-04-19 11:25:00,591.13,591.14,590.9,590.91,418.347,2025-04-19 11:25:59.999,247286.81585,310,8.425,4979.29405,0
32366,2025-04-19 11:26:00,590.91,590.91,590.9,590.9,12.374,2025-04-19 11:26:59.999,7311.88346,54,8.686,5132.64426,0
32367,2025-04-19 11:27:00,590.9,590.91,590.9,590.91,11.284,2025-04-19 11:27:59.999,6667.77421,80,5.861,3463.32351,0
32368,2025-04-19 11:28:00,590.91,590.91,590.8,590.83,64.575,2025-04-19 11:28:59.999,38152.81603,274,52.012,30729.84709,0
32369,2025-04-19 11:29:00,590.82,590.83,590.62,590.69,153.997,2025-04-19 11:29:59.999,90976.72074,263,28.53,16852.72361,0
32370,2025-04-19 11:30:00,590.69,590.83,590.69,590.72,71.226,2025-04-19 11:30:59.999,42077.99373,344,56.36,33295.31547,0
32371,2025-04-19 11:31:00,590.72,590.72,590.63,590.67,91.553,2025-04-19 11:31:59.999,54076.1321,200,75.425,44549.92137,0
32372,2025-04-19 11:32:00,590.68,590.84,590.67,590.84,84.27,2025-04-19 11:32:59.999,49781.22011,274,73.112,43189.90878,0
32373,2025-04-19 11:33:00,590.84,591.02,590.83,591.02,50.12,2025-04-19 11:33:59.999,29618.19718,215,36.327,21467.53573,0
32374,2025-04-19 11:34:00,591.01,591.1,590.99,591.09,48.132,2025-04-19 11:34:59.999,28448.06726,244,30.156,17823.39994,0
32375,2025-04-19 11:35:00,591.09,591.19,591.09,591.19,11.49,2025-04-19 11:35:59.999,6792.09921,151,9.372,5540.04858,0
32376,2025-04-19 11:36:00,591.19,591.19,590.72,590.73,39.801,2025-04-19 11:36:59.999,23522.55332,337,10.135,5990.70205,0
32377,2025-04-19 11:37:00,590.73,590.77,590.72,590.77,34.218,2025-04-19 11:37:59.999,20213.78803,144,14.868,8783.27983,0
32378,2025-04-19 11:38:00,590.77,590.77,590.65,590.72,49.649,2025-04-19 11:38:59.999,29328.46087,190,27.329,16143.35547,0
32379,2025-04-19 11:39:00,590.73,590.8,590.72,590.8,15.271,2025-04-19 11:39:59.999,9021.42416,110,12.105,7151.11282,0
32380,2025-04-19 11:40:00,590.79,590.9,590.78,590.9,23.858,2025-04-19 11:40:59.999,14095.54391,168,12.837,7584.11844,0
32381,2025-04-19 11:41:00,590.89,590.98,590.89,590.97,17.066,2025-04-19 11:41:59.999,10085.43488,118,8.661,5118.36035,0
32382,2025-04-19 11:42:00,590.98,590.98,590.8,590.8,27.09,2025-04-19 11:42:59.999,16005.55909,223,5.87,3468.3302,0
32383,2025-04-19 11:43:00,590.81,590.81,590.8,590.8,10.803,2025-04-19 11:43:59.999,6382.49057,100,7.817,4618.36177,0
32384,2025-04-19 11:44:00,590.8,591.0,590.8,590.99,80.225,2025-04-19 11:44:59.999,47402.01731,304,67.434,39844.19113,0
32385,2025-04-19 11:45:00,591.0,591.0,590.92,590.93,28.961,2025-04-19 11:45:59.999,17114.77581,137,13.463,7955.84109,0
32386,2025-04-19 11:46:00,590.93,590.93,590.83,590.84,20.491,2025-04-19 11:46:59.999,12107.91713,150,13.242,7824.54255,0
32387,2025-04-19 11:47:00,590.84,590.95,590.83,590.95,44.648,2025-04-19 11:47:59.999,26380.5639,192,38.27,22612.0289,0
32388,2025-04-19 11:48:00,590.94,590.99,590.94,590.99,31.75,2025-04-19 11:48:59.999,18762.52558,112,17.085,10096.39048,0
32389,2025-04-19 11:49:00,590.99,591.06,590.99,591.05,14.948,2025-04-19 11:49:59.999,8834.70876,125,7.545,4459.42997,0
32390,2025-04-19 11:50:00,591.05,591.06,590.89,590.97,28.041,2025-04-19 11:50:59.999,16571.80398,183,12.528,7403.41732,0
32391,2025-04-19 11:51:00,590.97,591.09,590.96,591.04,13.384,2025-04-19 11:51:59.999,7910.70842,158,8.605,5085.96381,0
32392,2025-04-19 11:52:00,591.04,591.04,590.96,591.03,45.866,2025-04-19 11:52:59.999,27108.01227,163,36.93,21826.64256,0
32393,2025-04-19 11:53:00,591.03,591.18,590.98,591.18,42.093,2025-04-19 11:53:59.999,24879.28376,236,38.232,22597.03908,0
32394,2025-04-19 11:54:00,591.17,591.17,591.08,591.09,32.889,2025-04-19 11:54:59.999,19440.73578,121,10.003,5912.88297,0
32395,2025-04-19 11:55:00,591.08,591.09,591.08,591.08,14.566,2025-04-19 11:55:59.999,8609.77322,97,10.194,6025.57146,0
32396,2025-04-19 11:56:00,591.09,591.13,591.08,591.13,36.214,2025-04-19 11:56:59.999,21405.80021,158,17.167,10147.40433,0
32397,2025-04-19 11:57:00,591.13,591.13,591.12,591.12,16.276,2025-04-19 11:57:59.999,9621.1557,92,8.658,5118.00354,0
32398,2025-04-19 11:58:00,591.13,591.13,591.03,591.04,94.252,2025-04-19 11:58:59.999,55711.29868,166,6.736,3981.6556,0
32399,2025-04-19 11:59:00,591.04,591.05,591.03,591.04,84.491,2025-04-19 11:59:59.999,49937.44717,130,19.952,11792.43069,0
32400,2025-04-19 12:00:00,591.04,591.17,591.04,591.17,73.874,2025-04-19 12:00:59.999,43667.54565,275,67.605,39961.81666,0
32401,2025-04-19 12:01:00,591.17,591.17,591.16,591.17,13.867,2025-04-19 12:01:59.999,8197.71244,98,9.672,5717.79624,0
32402,2025-04-19 12:02:00,591.16,591.17,591.14,591.14,76.126,2025-04-19 12:02:59.999,45002.06232,162,6.689,3954.29882,0
32403,2025-04-19 12:03:00,591.14,591.23,590.95,591.21,353.398,2025-04-19 12:03:59.999,208885.44134,568,258.489,152783.69708,0
32404,2025-04-19 12:04:00,591.22,591.29,591.21,591.28,135.35,2025-04-19 12:04:59.999,80026.886,179,44.518,26321.49585,0
32405,2025-04-19 12:05:00,591.27,591.28,591.01,591.01,53.505,2025-04-19 12:05:59.999,31628.02438,138,10.419,6158.73645,0
32406,2025-04-19 12:06:00,591.01,591.02,590.96,590.96,31.303,2025-04-19 12:06:59.999,18500.35062,123,8.312,4912.49954,0
32407,2025-04-19 12:07:00,590.97,591.01,590.96,591.01,18.423,2025-04-19 12:07:59.999,10887.38956,112,11.978,7078.64696,0
32408,2025-04-19 12:08:00,591.0,591.2,591.0,591.2,50.903,2025-04-19 12:08:59.999,30088.76278,263,29.551,17467.16634,0
32409,2025-04-19 12:09:00,591.2,591.39,591.19,591.39,105.318,2025-04-19 12:09:59.999,62272.02402,250,80.987,47885.53055,0
32410,2025-04-19 12:10:00,591.39,591.39,591.12,591.12,168.795,2025-04-19 12:10:59.999,99799.91026,402,96.525,57071.98739,0
32411,2025-04-19 12:11:00,591.13,591.13,590.9,590.91,25.904,2025-04-19 12:11:59.999,15311.25619,458,7.533,4452.54189,0
32412,2025-04-19 12:12:00,590.91,591.07,590.9,591.04,79.895,2025-04-19 12:12:59.999,47218.65403,262,24.864,14693.06627,0
32413,2025-04-19 12:13:00,591.03,591.04,590.85,590.86,29.835,2025-04-19 12:13:59.999,17631.93635,202,6.609,3905.92494,0
32414,2025-04-19 12:14:00,590.86,590.86,590.65,590.65,73.615,2025-04-19 12:14:59.999,43484.68185,194,4.784,2826.52584,0
32415,2025-04-19 12:15:00,590.65,590.65,590.31,590.32,172.857,2025-04-19 12:15:59.999,102080.08072,530,37.143,21931.38217,0
32416,2025-04-19 12:16:00,590.31,590.32,590.0,590.01,73.423,2025-04-19 12:16:59.999,43326.83836,439,26.236,15480.29879,0
32417,2025-04-19 12:17:00,590.02,590.02,589.51,589.62,216.351,2025-04-19 12:17:59.999,127600.21175,630,46.197,27248.15855,0
32418,2025-04-19 12:18:00,589.62,589.82,589.5,589.58,321.717,2025-04-19 12:18:59.999,189711.19048,792,134.266,79163.74102,0
32419,2025-04-19 12:19:00,589.58,589.59,589.21,589.22,172.198,2025-04-19 12:19:59.999,101483.53609,608,81.534,48047.52768,0
32420,2025-04-19 12:20:00,589.22,589.22,588.98,589.01,379.044,2025-04-19 12:20:59.999,223301.97032,679,151.047,88983.49911,0
32421,2025-04-19 12:21:00,589.01,589.26,588.6,588.73,607.533,2025-04-19 12:21:59.999,357744.78321,1806,229.676,135247.57278,0
32422,2025-04-19 12:22:00,588.73,588.85,588.42,588.43,924.12,2025-04-19 12:22:59.999,543948.15215,1623,221.59,130424.99732,0
32423,2025-04-19 12:23:00,588.42,588.49,588.32,588.48,514.824,2025-04-19 12:23:59.999,302928.82641,986,157.611,92738.38438,0
32424,2025-04-19 12:24:00,588.47,588.56,588.28,588.44,504.994,2025-04-19 12:24:59.999,297147.17674,1135,97.822,57561.16853,0
32425,2025-04-19 12:25:00,588.45,589.09,588.44,588.81,478.379,2025-04-19 12:25:59.999,281696.83449,978,123.431,72671.48835,0
32426,2025-04-19 12:26:00,588.81,588.97,588.74,588.94,254.212,2025-04-19 12:26:59.999,149699.49854,656,107.124,63085.2023,0
32427,2025-04-19 12:27:00,588.95,589.0,588.86,589.0,194.279,2025-04-19 12:27:59.999,114418.91652,381,92.022,54196.39224,0
32428,2025-04-19 12:28:00,589.0,589.06,588.99,589.06,36.251,2025-04-19 12:28:59.999,21352.3176,154,25.942,15280.14903,0
32429,2025-04-19 12:29:00,589.05,589.06,588.95,588.96,58.557,2025-04-19 12:29:59.999,34492.53387,243,26.546,15637.1482,0
32430,2025-04-19 12:30:00,588.96,589.0,588.9,588.99,89.578,2025-04-19 12:30:59.999,52756.93039,364,51.079,30083.26071,0
32431,2025-04-19 12:31:00,588.98,588.98,588.93,588.93,32.991,2025-04-19 12:31:59.999,19429.56544,99,16.955,9985.4777,0
32432,2025-04-19 12:32:00,588.94,589.0,588.93,589.0,38.907,2025-04-19 12:32:59.999,22915.58384,172,35.347,20818.78272,0
32433,2025-04-19 12:33:00,589.0,589.0,588.55,588.55,115.222,2025-04-19 12:33:59.999,67848.73261,452,10.843,6384.3567,0
32434,2025-04-19 12:34:00,588.55,588.55,588.21,588.42,278.703,2025-04-19 12:34:59.999,163980.30823,736,135.167,79526.3849,0
32435,2025-04-19 12:35:00,588.41,588.5,588.41,588.47,34.511,2025-04-19 12:35:59.999,20309.46636,177,30.908,18189.15457,0
32436,2025-04-19 12:36:00,588.46,588.76,588.46,588.75,138.624,2025-04-19 12:36:59.999,81593.51964,373,71.216,41920.18249,0
32437,2025-04-19 12:37:00,588.75,588.81,588.68,588.68,55.148,2025-04-19 12:37:59.999,32467.99365,259,14.899,8771.93629,0
32438,2025-04-19 12:38:00,588.69,588.75,588.68,588.68,22.097,2025-04-19 12:38:59.999,13008.85319,180,17.701,10420.90088,0
32439,2025-04-19 12:39:00,588.69,588.69,588.6,588.61,226.844,2025-04-19 12:39:59.999,133529.96623,214,40.205,23666.83588,0
32440,2025-04-19 12:40:00,588.6,588.75,588.58,588.69,281.281,2025-04-19 12:40:59.999,165570.52532,374,126.679,74566.08633,0
32441,2025-04-19 12:41:00,588.69,588.7,588.5,588.68,87.659,2025-04-19 12:41:59.999,51594.17144,353,37.386,22004.50583,0
32442,2025-04-19 12:42:00,588.7,588.7,588.54,588.54,26.831,2025-04-19 12:42:59.999,15793.79528,227,21.902,12892.44234,0
32443,2025-04-19 12:43:00,588.54,588.77,588.53,588.69,65.602,2025-04-19 12:43:59.999,38616.31894,288,37.764,22231.81548,0
32444,2025-04-19 12:44:00,588.68,588.75,588.6,588.74,117.09,2025-04-19 12:44:59.999,68922.02282,300,110.006,64751.98019,0
32445,2025-04-19 12:45:00,588.75,588.86,588.66,588.67,110.386,2025-04-19 12:45:59.999,64988.58328,384,42.552,25052.9151,0
32446,2025-04-19 12:46:00,588.67,588.68,588.51,588.52,52.075,2025-04-19 12:46:59.999,30650.44708,421,15.069,8869.29728,0
32447,2025-04-19 12:47:00,588.52,588.57,588.5,588.5,49.573,2025-04-19 12:47:59.999,29175.17449,301,14.021,8251.68511,0
32448,2025-04-19 12:48:00,588.51,588.51,588.41,588.5,45.055,2025-04-19 12:48:59.999,26513.76267,230,10.522,6192.00447,0
32449,2025-04-19 12:49:00,588.5,588.5,588.41,588.47,12.884,2025-04-19 12:49:59.999,7581.83334,152,4.63,2724.54753,0
32450,2025-04-19 12:50:00,588.47,588.66,588.46,588.66,68.564,2025-04-19 12:50:59.999,40352.56649,273,49.383,29063.75907,0
32451,2025-04-19 12:51:00,588.66,588.66,588.62,588.64,24.177,2025-04-19 12:51:59.999,14231.37076,162,17.675,10404.09842,0
32452,2025-04-19 12:52:00,588.64,588.7,588.53,588.54,76.966,2025-04-19 12:52:59.999,45304.58065,272,28.274,16642.89214,0
32453,2025-04-19 12:53:00,588.54,588.72,588.48,588.72,196.025,2025-04-19 12:53:59.999,115364.49312,357,161.248,94898.03698,0
32454,2025-04-19 12:54:00,588.72,588.72,588.7,588.71,59.932,2025-04-19 12:54:59.999,35282.73918,155,42.769,25178.71054,0
32455,2025-04-19 12:55:00,588.7,588.75,588.58,588.59,249.556,2025-04-19 12:55:59.999,146900.7728,454,99.945,58830.07865,0
32456,2025-04-19 12:56:00,588.59,588.59,588.52,588.52,15.823,2025-04-19 12:56:59.999,9312.7093,146,6.41,3772.58302,0
32457,2025-04-19 12:57:00,588.52,588.67,588.52,588.58,70.913,2025-04-19 12:57:59.999,41740.29091,235,16.837,9909.38081,0
32458,2025-04-19 12:58:00,588.58,588.58,588.4,588.43,137.001,2025-04-19 12:58:59.999,80624.41265,333,36.326,21375.17398,0
32459,2025-04-19 12:59:00,588.44,588.45,588.43,588.44,37.333,2025-04-19 12:59:59.999,21968.24917,123,14.718,8660.69068,0
32460,2025-04-19 13:00:00,588.45,588.45,588.24,588.24,75.113,2025-04-19 13:00:59.999,44187.88451,339,48.922,28778.93275,0
32461,2025-04-19 13:01:00,588.24,588.36,588.24,588.35,36.78,2025-04-19 13:01:59.999,21637.73921,220,30.65,18031.69004,0
32462,2025-04-19 13:02:00,588.35,588.4,588.29,588.3,32.801,2025-04-19 13:02:59.999,19298.55544,328,23.495,13823.20997,0
32463,2025-04-19 13:03:00,588.31,588.31,588.21,588.27,34.11,2025-04-19 13:03:59.999,20066.50415,228,20.63,12136.49371,0
32464,2025-04-19 13:04:00,588.27,588.39,588.27,588.39,22.287,2025-04-19 13:04:59.999,13111.20031,206,18.307,10769.81542,0
32465,2025-04-19 13:05:00,588.39,588.39,588.21,588.22,48.445,2025-04-19 13:05:59.999,28499.93415,259,11.259,6623.01735,0
32466,2025-04-19 13:06:00,588.21,588.22,588.15,588.15,22.269,2025-04-19 13:06:59.999,13098.24935,198,11.412,6712.4625,0
32467,2025-04-19 13:07:00,588.16,588.3,588.15,588.24,54.688,2025-04-19 13:07:59.999,32167.4991,286,28.177,16572.95985,0
32468,2025-04-19 13:08:00,588.24,588.24,588.13,588.17,77.974,2025-04-19 13:08:59.999,45860.88801,298,58.999,34700.0587,0
32469,2025-04-19 13:09:00,588.18,588.52,588.17,588.52,74.95,2025-04-19 13:09:59.999,44095.01973,354,69.438,40852.61523,0
32470,2025-04-19 13:10:00,588.51,588.53,588.38,588.39,75.874,2025-04-19 13:10:59.999,44651.66681,231,60.435,35565.8083,0
32471,2025-04-19 13:11:00,588.38,588.43,588.38,588.42,55.835,2025-04-19 13:11:59.999,32853.68799,162,46.241,27208.59017,0
32472,2025-04-19 13:12:00,588.42,588.53,588.42,588.49,116.35,2025-04-19 13:12:59.999,68469.41935,251,109.111,64209.22435,0
32473,2025-04-19 13:13:00,588.49,588.53,588.48,588.52,16.92,2025-04-19 13:13:59.999,9957.37046,145,10.282,6050.97366,0
32474,2025-04-19 13:14:00,588.53,588.77,588.52,588.68,65.474,2025-04-19 13:14:59.999,38539.90293,328,58.399,34375.60087,0
32475,2025-04-19 13:15:00,588.68,588.68,588.53,588.64,43.745,2025-04-19 13:15:59.999,25748.06448,253,30.047,17685.34971,0
32476,2025-04-19 13:16:00,588.65,588.7,588.58,588.69,45.833,2025-04-19 13:16:59.999,26978.00744,233,35.205,20722.18669,0
32477,2025-04-19 13:17:00,588.69,588.69,588.54,588.54,150.46,2025-04-19 13:17:59.999,88568.91983,287,24.037,14149.03618,0
32478,2025-04-19 13:18:00,588.55,588.87,588.54,588.85,98.384,2025-04-19 13:18:59.999,57918.50668,325,53.301,31376.13705,0
32479,2025-04-19 13:19:00,588.85,589.03,588.82,588.97,206.221,2025-04-19 13:19:59.999,121445.34438,415,156.79,92330.97117,0
32480,2025-04-19 13:20:00,588.97,588.97,588.9,588.91,101.46,2025-04-19 13:20:59.999,59751.21546,176,70.386,41451.35142,0
32481,2025-04-19 13:21:00,588.91,588.99,588.9,588.99,81.177,2025-04-19 13:21:59.999,47806.69034,262,10.314,6074.30242,0
32482,2025-04-19 13:22:00,588.98,589.37,588.98,589.28,412.603,2025-04-19 13:22:59.999,243141.46104,716,349.547,205981.82597,0
32483,2025-04-19 13:23:00,589.27,589.34,589.25,589.26,114.421,2025-04-19 13:23:59.999,67426.60285,378,33.322,19636.33396,0
32484,2025-04-19 13:24:00,589.25,589.5,589.25,589.47,153.521,2025-04-19 13:24:59.999,90484.24851,679,75.816,44681.6309,0
32485,2025-04-19 13:25:00,589.47,589.48,589.34,589.44,84.393,2025-04-19 13:25:59.999,49739.28359,312,33.661,19839.52873,0
32486,2025-04-19 13:26:00,589.44,589.45,589.32,589.33,42.837,2025-04-19 13:26:59.999,25247.27355,173,2.943,1734.49179,0
32487,2025-04-19 13:27:00,589.32,589.61,589.32,589.61,43.456,2025-04-19 13:27:59.999,25616.5252,313,18.005,10613.4836,0
32488,2025-04-19 13:28:00,589.61,589.71,589.54,589.71,71.345,2025-04-19 13:28:59.999,42066.04043,316,40.525,23895.5207,0
32489,2025-04-19 13:29:00,589.71,589.73,589.7,589.71,58.847,2025-04-19 13:29:59.999,34702.8202,152,31.742,18718.5969,0
32490,2025-04-19 13:30:00,589.71,589.71,589.66,589.67,50.684,2025-04-19 13:30:59.999,29887.03901,220,34.171,20149.77841,0
32491,2025-04-19 13:31:00,589.67,589.67,589.42,589.42,59.72,2025-04-19 13:31:59.999,35209.63916,249,11.927,7032.81619,0
32492,2025-04-19 13:32:00,589.42,589.42,589.3,589.31,21.935,2025-04-19 13:32:59.999,12926.75653,156,15.072,8882.10732,0
32493,2025-04-19 13:33:00,589.3,589.31,589.17,589.28,63.144,2025-04-19 13:33:59.999,37207.24854,266,33.71,19863.32367,0
32494,2025-04-19 13:34:00,589.27,589.28,589.17,589.18,48.411,2025-04-19 13:34:59.999,28524.61362,160,21.469,12649.77503,0
32495,2025-04-19 13:35:00,589.17,589.21,589.01,589.01,113.886,2025-04-19 13:35:59.999,67095.88294,269,10.723,6317.60972,0
32496,2025-04-19 13:36:00,589.01,589.09,589.0,589.08,92.476,2025-04-19 13:36:59.999,54469.57245,192,89.836,52914.59355,0
32497,2025-04-19 13:37:00,589.09,589.1,589.01,589.1,50.675,2025-04-19 13:37:59.999,29851.5909,187,26.265,15472.49376,0
32498,2025-04-19 13:38:00,589.1,589.2,589.09,589.2,70.629,2025-04-19 13:38:59.999,41610.02399,172,54.547,32134.83131,0
32499,2025-04-19 13:39:00,589.2,589.25,589.19,589.2,129.349,2025-04-19 13:39:59.999,76215.6395,204,39.019,22990.54492,0
32500,2025-04-19 13:40:00,589.19,589.2,589.19,589.19,55.619,2025-04-19 13:40:59.999,32770.57497,141,41.636,24531.9312,0
32501,2025-04-19 13:41:00,589.2,589.2,589.19,589.2,11.477,2025-04-19 13:41:59.999,6762.17912,86,4.549,2680.2708,0
32502,2025-04-19 13:42:00,589.2,589.2,589.19,589.19,61.219,2025-04-19 13:42:59.999,36069.8105,109,18.789,11070.4788,0
32503,2025-04-19 13:43:00,589.2,589.3,589.19,589.25,92.853,2025-04-19 13:43:59.999,54714.22591,221,55.432,32662.84082,0
32504,2025-04-19 13:44:00,589.25,589.25,589.24,589.25,28.433,2025-04-19 13:44:59.999,16754.05703,117,19.611,11555.78175,0
32505,2025-04-19 13:45:00,589.25,589.25,589.24,589.25,38.707,2025-04-19 13:45:59.999,22808.07822,135,36.554,21539.4445,0
32506,2025-04-19 13:46:00,589.25,589.26,589.24,589.25,55.571,2025-04-19 13:46:59.999,32745.14994,132,10.435,6148.8664,0
32507,2025-04-19 13:47:00,589.25,589.35,589.24,589.35,34.943,2025-04-19 13:47:59.999,20591.47954,187,31.996,18854.79101,0
32508,2025-04-19 13:48:00,589.35,589.44,589.34,589.44,95.194,2025-04-19 13:48:59.999,56104.11378,179,89.221,52583.8536,0
32509,2025-04-19 13:49:00,589.44,589.57,589.39,589.5,59.467,2025-04-19 13:49:59.999,35056.76278,273,21.961,12945.3805,0
32510,2025-04-19 13:50:00,589.5,589.5,589.38,589.38,90.405,2025-04-19 13:50:59.999,53288.77852,184,5.578,3288.07305,0
32511,2025-04-19 13:51:00,589.39,589.4,589.25,589.4,98.611,2025-04-19 13:51:59.999,58115.24878,323,38.979,22971.8323,0
32512,2025-04-19 13:52:00,589.4,589.6,589.39,589.5,226.056,2025-04-19 13:52:59.999,133251.88839,465,146.076,86102.4155,0
32513,2025-04-19 13:53:00,589.5,589.61,589.5,589.6,95.291,2025-04-19 13:53:59.999,56182.90172,187,24.55,14474.00812,0
32514,2025-04-19 13:54:00,589.61,589.65,589.5,589.5,113.178,2025-04-19 13:54:59.999,66725.64981,250,33.002,19456.15252,0
32515,2025-04-19 13:55:00,589.51,589.56,589.48,589.52,108.806,2025-04-19 13:55:59.999,64140.34446,281,32.595,19214.79203,0
32516,2025-04-19 13:56:00,589.53,589.58,589.53,589.58,142.815,2025-04-19 13:56:59.999,84198.02795,220,118.948,70127.00774,0
32517,2025-04-19 13:57:00,589.57,589.58,589.56,589.57,75.27,2025-04-19 13:57:59.999,44376.97189,163,32.335,19063.97267,0
32518,2025-04-19 13:58:00,589.57,589.66,589.57,589.66,115.123,2025-04-19 13:58:59.999,67880.99757,246,35.712,21056.47435,0
32519,2025-04-19 13:59:00,589.66,589.67,589.4,589.5,111.591,2025-04-19 13:59:59.999,65792.62861,380,28.815,16990.4049,0
32520,2025-04-19 14:00:00,589.49,589.5,589.28,589.42,113.761,2025-04-19 14:00:59.999,67049.43593,541,26.586,15668.57372,0
32521,2025-04-19 14:01:00,589.42,589.43,589.19,589.2,71.9,2025-04-19 14:01:59.999,42371.31767,320,9.694,5713.64885,0
32522,2025-04-19 14:02:00,589.2,589.2,588.92,588.96,604.725,2025-04-19 14:02:59.999,356276.20461,375,19.808,11669.68446,0
32523,2025-04-19 14:03:00,588.96,588.96,588.83,588.87,414.551,2025-04-19 14:03:59.999,244123.51471,374,73.05,43016.00188,0
32524,2025-04-19 14:04:00,588.88,588.99,588.87,588.99,89.556,2025-04-19 14:04:59.999,52739.2915,280,34.184,20131.33202,0
32525,2025-04-19 14:05:00,588.99,589.2,588.98,589.18,72.828,2025-04-19 14:05:59.999,42902.9745,272,43.518,25637.50223,0
32526,2025-04-19 14:06:00,589.19,589.29,589.18,589.29,75.693,2025-04-19 14:06:59.999,44598.3487,259,71.638,42209.18467,0
32527,2025-04-19 14:07:00,589.3,589.36,589.2,589.34,83.21,2025-04-19 14:07:59.999,49038.25038,321,35.23,20762.03272,0
32528,2025-04-19 14:08:00,589.35,589.54,589.34,589.54,126.715,2025-04-19 14:08:59.999,74692.9568,336,47.823,28186.8732,0
32529,2025-04-19 14:09:00,589.54,589.62,589.53,589.61,77.046,2025-04-19 14:09:59.999,45426.01046,182,38.348,22609.75499,0
32530,2025-04-19 14:10:00,589.61,589.61,589.6,589.61,25.399,2025-04-19 14:10:59.999,14975.4516,137,20.12,11862.9532,0
32531,2025-04-19 14:11:00,589.6,589.6,589.12,589.2,106.566,2025-04-19 14:11:59.999,62808.01648,458,19.178,11299.81546,0
32532,2025-04-19 14:12:00,589.2,589.2,589.12,589.13,17.145,2025-04-19 14:12:59.999,10101.05286,149,10.106,5953.95431,0
32533,2025-04-19 14:13:00,589.13,589.14,589.1,589.1,58.737,2025-04-19 14:13:59.999,34602.99414,175,20.852,12284.25546,0
32534,2025-04-19 14:14:00,589.1,589.11,588.94,588.94,50.541,2025-04-19 14:14:59.999,29768.93233,214,26.442,15574.63189,0
32535,2025-04-19 14:15:00,588.95,589.1,588.94,589.1,34.568,2025-04-19 14:15:59.999,20359.65067,228,27.384,16128.56697,0
32536,2025-04-19 14:16:00,589.1,589.2,589.0,589.01,104.556,2025-04-19 14:16:59.999,61592.58054,266,57.262,33728.49964,0
32537,2025-04-19 14:17:00,589.01,589.01,588.94,588.94,25.393,2025-04-19 14:17:59.999,14956.33361,124,4.885,2877.28862,0
32538,2025-04-19 14:18:00,588.95,589.02,588.94,589.02,58.843,2025-04-19 14:18:59.999,34657.21564,198,45.46,26775.28879,0
32539,2025-04-19 14:19:00,589.01,589.03,589.01,589.03,62.501,2025-04-19 14:19:59.999,36814.57336,117,59.145,34837.83534,0
32540,2025-04-19 14:20:00,589.02,589.25,589.02,589.24,85.109,2025-04-19 14:20:59.999,50141.21399,394,29.025,17099.12082,0
32541,2025-04-19 14:21:00,589.25,589.51,589.24,589.5,144.121,2025-04-19 14:21:59.999,84953.13974,324,98.99,58350.51147,0
32542,2025-04-19 14:22:00,589.49,589.55,589.49,589.54,27.617,2025-04-19 14:22:59.999,16280.52684,185,20.1,11849.24121,0
32543,2025-04-19 14:23:00,589.55,589.55,589.3,589.3,27.347,2025-04-19 14:23:59.999,16119.14906,265,14.547,8574.72586,0
32544,2025-04-19 14:24:00,589.3,589.31,589.3,589.3,15.297,2025-04-19 14:24:59.999,9014.55464,60,3.254,1917.61474,0
32545,2025-04-19 14:25:00,589.3,589.38,589.3,589.38,18.317,2025-04-19 14:25:59.999,10794.58485,139,11.711,6901.58749,0
32546,2025-04-19 14:26:00,589.38,589.38,589.31,589.31,36.874,2025-04-19 14:26:59.999,21731.38447,183,8.48,4997.80686,0
32547,2025-04-19 14:27:00,589.31,589.32,589.31,589.31,60.624,2025-04-19 14:27:59.999,35726.56691,136,23.747,13994.58204,0
32548,2025-04-19 14:28:00,589.32,589.36,589.31,589.36,16.823,2025-04-19 14:28:59.999,9914.22887,178,11.975,7057.25203,0
32549,2025-04-19 14:29:00,589.36,589.4,589.35,589.39,32.814,2025-04-19 14:29:59.999,19339.34101,181,21.829,12865.15382,0
32550,2025-04-19 14:30:00,589.4,589.54,589.39,589.54,118.831,2025-04-19 14:30:59.999,70052.26241,426,56.726,33440.14443,0
32551,2025-04-19 14:31:00,589.53,589.54,589.53,589.54,17.513,2025-04-19 14:31:59.999,10324.50805,97,6.916,4077.25864,0
32552,2025-04-19 14:32:00,589.54,589.59,589.53,589.58,23.405,2025-04-19 14:32:59.999,13798.14148,167,13.881,8183.44836,0
32553,2025-04-19 14:33:00,589.59,589.59,589.53,589.53,70.204,2025-04-19 14:33:59.999,41387.95519,125,12.658,7462.40077,0
32554,2025-04-19 14:34:00,589.54,589.54,589.1,589.1,98.75,2025-04-19 14:34:59.999,58206.25048,321,9.231,5440.71872,0
32555,2025-04-19 14:35:00,589.11,589.11,588.93,588.94,83.349,2025-04-19 14:35:59.999,49094.4819,314,11.734,6911.83264,0
32556,2025-04-19 14:36:00,588.93,588.97,588.9,588.97,112.264,2025-04-19 14:36:59.999,66115.95617,275,52.484,30909.72569,0
32557,2025-04-19 14:37:00,588.97,589.03,588.9,588.96,129.236,2025-04-19 14:37:59.999,76115.19973,345,39.006,22972.62745,0
32558,2025-04-19 14:38:00,588.96,588.97,588.86,588.91,67.197,2025-04-19 14:38:59.999,39573.83334,257,7.445,4384.43961,0
32559,2025-04-19 14:39:00,588.92,588.92,588.76,588.77,86.768,2025-04-19 14:39:59.999,51091.71007,373,15.002,8833.35055,0
32560,2025-04-19 14:40:00,588.77,588.77,588.42,588.61,301.002,2025-04-19 14:40:59.999,177159.1693,385,68.827,40511.00844,0
32561,2025-04-19 14:41:00,588.61,588.62,588.61,588.61,46.768,2025-04-19 14:41:59.999,27528.16923,150,5.675,3340.4185,0
32562,2025-04-19 14:42:00,588.61,588.62,588.61,588.61,18.124,2025-04-19 14:42:59.999,10668.05835,99,9.071,5339.37202,0
32563,2025-04-19 14:43:00,588.62,588.62,588.61,588.62,23.505,2025-04-19 14:43:59.999,13835.48602,99,20.797,12241.53014,0
32564,2025-04-19 14:44:00,588.61,588.62,588.61,588.62,59.43,2025-04-19 14:44:59.999,34981.65672,138,56.442,33222.89004,0
32565,2025-04-19 14:45:00,588.61,588.76,588.61,588.76,75.063,2025-04-19 14:45:59.999,44188.30176,247,58.096,34200.08741,0
32566,2025-04-19 14:46:00,588.76,588.8,588.75,588.75,68.515,2025-04-19 14:46:59.999,40340.18325,205,36.804,21669.1524,0
32567,2025-04-19 14:47:00,588.76,588.8,588.75,588.8,17.247,2025-04-19 14:47:59.999,10154.53872,204,11.56,6806.24499,0
32568,2025-04-19 14:48:00,588.8,588.8,588.79,588.8,38.368,2025-04-19 14:48:59.999,22590.89761,182,20.289,11946.1632,0
32569,2025-04-19 14:49:00,588.8,589.28,588.79,588.9,461.817,2025-04-19 14:49:59.999,272019.19922,857,322.63,190026.66961,0
32570,2025-04-19 14:50:00,588.9,588.9,588.75,588.9,37.827,2025-04-19 14:50:59.999,22274.15673,319,27.167,15996.92259,0
32571,2025-04-19 14:51:00,588.89,588.9,588.89,588.9,12.875,2025-04-19 14:51:59.999,7582.01478,94,5.603,3299.6067,0
32572,2025-04-19 14:52:00,588.9,588.9,588.89,588.9,25.33,2025-04-19 14:52:59.999,14916.70931,133,12.561,7397.1729,0
32573,2025-04-19 14:53:00,588.89,588.9,588.89,588.9,16.522,2025-04-19 14:53:59.999,9729.68951,111,4.893,2881.4877,0
32574,2025-04-19 14:54:00,588.89,588.94,588.89,588.94,41.766,2025-04-19 14:54:59.999,24596.49497,128,31.04,18279.65239,0
32575,2025-04-19 14:55:00,588.93,589.1,588.93,589.09,26.48,2025-04-19 14:55:59.999,15595.5823,217,19.251,11338.14809,0
32576,2025-04-19 14:56:00,589.09,589.15,589.09,589.15,29.978,2025-04-19 14:56:59.999,17661.1893,143,18.094,10659.86579,0
32577,2025-04-19 14:57:00,589.15,589.35,589.15,589.34,67.578,2025-04-19 14:57:59.999,39820.98875,235,44.819,26408.20792,0
32578,2025-04-19 14:58:00,589.35,589.35,589.3,589.3,32.27,2025-04-19 14:58:59.999,19017.94791,107,7.621,4491.32763,0
32579,2025-04-19 14:59:00,589.3,589.33,589.3,589.33,61.617,2025-04-19 14:59:59.999,36311.46667,120,56.731,33432.14687,0
32580,2025-04-19 15:00:00,589.34,589.37,589.2,589.37,61.94,2025-04-19 15:00:59.999,36501.57425,425,32.001,18857.80768,0
32581,2025-04-19 15:01:00,589.37,589.37,589.28,589.28,16.136,2025-04-19 15:01:59.999,9509.03978,182,6.245,3680.32614,0
32582,2025-04-19 15:02:00,589.29,589.36,589.28,589.36,49.594,2025-04-19 15:02:59.999,29225.53839,182,43.402,25576.57418,0
32583,2025-04-19 15:03:00,589.35,589.4,589.35,589.39,18.282,2025-04-19 15:03:59.999,10774.68899,153,12.158,7165.45211,0
32584,2025-04-19 15:04:00,589.39,589.52,589.31,589.31,122.243,2025-04-19 15:04:59.999,72057.40953,342,45.491,26814.60149,0
32585,2025-04-19 15:05:00,589.32,589.5,589.31,589.5,40.751,2025-04-19 15:05:59.999,24018.40176,275,34.713,20459.55842,0
32586,2025-04-19 15:06:00,589.49,589.57,589.49,589.57,17.579,2025-04-19 15:06:59.999,10363.56757,142,10.216,6022.7313,0
32587,2025-04-19 15:07:00,589.57,589.57,589.56,589.57,44.251,2025-04-19 15:07:59.999,26088.98,153,36.044,21250.46108,0
32588,2025-04-19 15:08:00,589.57,589.66,589.56,589.65,94.298,2025-04-19 15:08:59.999,55600.51811,205,90.108,53130.02915,0
32589,2025-04-19 15:09:00,589.65,589.79,589.65,589.79,120.733,2025-04-19 15:09:59.999,71199.86809,250,74.744,44076.52174,0
32590,2025-04-19 15:10:00,589.79,590.0,589.79,589.97,138.805,2025-04-19 15:10:59.999,81883.89278,370,59.239,34942.95198,0
32591,2025-04-19 15:11:00,589.98,589.98,589.78,589.84,67.486,2025-04-19 15:11:59.999,39807.40716,322,30.526,18004.69947,0
32592,2025-04-19 15:12:00,589.84,589.96,589.83,589.96,25.306,2025-04-19 15:12:59.999,14927.08235,216,19.829,11696.49637,0
32593,2025-04-19 15:13:00,589.96,590.06,589.95,589.99,110.104,2025-04-19 15:13:59.999,64961.76139,331,61.08,36037.06013,0
32594,2025-04-19 15:14:00,590.0,590.0,589.95,589.95,47.648,2025-04-19 15:14:59.999,28110.94138,196,25.012,14756.23584,0
32595,2025-04-19 15:15:00,589.95,589.96,589.7,589.71,128.163,2025-04-19 15:15:59.999,75601.78559,322,7.853,4631.59133,0
32596,2025-04-19 15:16:00,589.7,589.71,589.65,589.71,31.287,2025-04-19 15:16:59.999,18449.49983,224,20.336,11991.8891,0
32597,2025-04-19 15:17:00,589.7,589.71,589.7,589.71,21.775,2025-04-19 15:17:59.999,12840.87969,96,16.219,9564.50649,0
32598,2025-04-19 15:18:00,589.71,590.0,589.7,589.98,83.987,2025-04-19 15:18:59.999,49544.68634,329,34.342,20256.58933,0
32599,2025-04-19 15:19:00,589.99,590.3,589.98,590.29,155.02,2025-04-19 15:19:59.999,91488.97651,437,148.224,87479.12751,0
32600,2025-04-19 15:20:00,590.3,590.34,590.28,590.33,28.665,2025-04-19 15:20:59.999,16921.47109,176,22.748,13428.64625,0
32601,2025-04-19 15:21:00,590.34,590.4,590.33,590.4,26.257,2025-04-19 15:21:59.999,15501.70169,162,16.018,9456.71141,0
32602,2025-04-19 15:22:00,590.39,590.4,590.22,590.39,59.612,2025-04-19 15:22:59.999,35189.09592,345,35.67,21055.88597,0
32603,2025-04-19 15:23:00,590.39,590.7,590.38,590.58,134.995,2025-04-19 15:23:59.999,79724.07502,648,79.256,46805.38357,0
32604,2025-04-19 15:24:00,590.58,590.77,590.41,590.76,68.52,2025-04-19 15:24:59.999,40469.56509,449,61.959,36595.17689,0
32605,2025-04-19 15:25:00,590.77,590.97,590.71,590.74,125.482,2025-04-19 15:25:59.999,74144.30701,408,103.976,61437.40002,0
32606,2025-04-19 15:26:00,590.75,590.75,590.61,590.62,41.143,2025-04-19 15:26:59.999,24300.78583,157,19.396,11455.98687,0
32607,2025-04-19 15:27:00,590.62,590.62,590.61,590.61,53.263,2025-04-19 15:27:59.999,31457.79992,150,13.949,8238.55838,0
32608,2025-04-19 15:28:00,590.61,590.7,590.6,590.6,37.859,2025-04-19 15:28:59.999,22360.35386,226,23.435,13841.14374,0
32609,2025-04-19 15:29:00,590.61,590.61,590.43,590.44,19.918,2025-04-19 15:29:59.999,11761.81056,168,7.408,4374.46232,0
32610,2025-04-19 15:30:00,590.44,590.44,590.3,590.3,44.954,2025-04-19 15:30:59.999,26540.48685,323,23.254,13729.03772,0
32611,2025-04-19 15:31:00,590.31,590.4,590.3,590.4,179.117,2025-04-19 15:31:59.999,105744.6355,304,165.627,97780.59879,0
32612,2025-04-19 15:32:00,590.4,590.52,590.39,590.52,103.183,2025-04-19 15:32:59.999,60924.3409,319,65.2,38497.27572,0
32613,2025-04-19 15:33:00,590.52,590.6,590.11,590.11,150.864,2025-04-19 15:33:59.999,89071.2007,435,14.972,8841.15374,0
32614,2025-04-19 15:34:00,590.11,590.11,589.95,590.04,50.272,2025-04-19 15:34:59.999,29661.22098,236,27.964,16498.47661,0
32615,2025-04-19 15:35:00,590.04,590.04,589.87,589.88,61.448,2025-04-19 15:35:59.999,36250.76836,257,27.462,16200.84542,0
32616,2025-04-19 15:36:00,589.88,589.88,589.8,589.87,36.084,2025-04-19 15:36:59.999,21284.28396,244,9.23,5444.42388,0
32617,2025-04-19 15:37:00,589.88,589.88,589.72,589.75,28.182,2025-04-19 15:37:59.999,16621.67587,211,9.462,5580.23715,0
32618,2025-04-19 15:38:00,589.75,589.75,589.74,589.74,21.186,2025-04-19 15:38:59.999,12494.31457,60,8.293,4890.79675,0
32619,2025-04-19 15:39:00,589.75,589.75,589.74,589.74,28.323,2025-04-19 15:39:59.999,16703.23933,100,3.331,1964.45725,0
32620,2025-04-19 15:40:00,589.74,589.8,589.73,589.74,127.226,2025-04-19 15:40:59.999,75032.68716,296,89.679,52888.85483,0
32621,2025-04-19 15:41:00,589.73,589.74,589.52,589.52,96.528,2025-04-19 15:41:59.999,56916.80119,276,6.683,3940.42091,0
32622,2025-04-19 15:42:00,589.52,589.77,589.52,589.76,49.406,2025-04-19 15:42:59.999,29131.58317,279,31.476,18560.37389,0
32623,2025-04-19 15:43:00,589.76,589.79,589.76,589.79,25.769,2025-04-19 15:43:59.999,15198.15533,116,21.966,12955.24587,0
32624,2025-04-19 15:44:00,589.79,589.8,589.79,589.8,60.459,2025-04-19 15:44:59.999,35658.5711,179,55.307,32619.97302,0
32625,2025-04-19 15:45:00,589.8,589.8,589.78,589.78,21.972,2025-04-19 15:45:59.999,12958.95456,143,8.946,5276.3508,0
32626,2025-04-19 15:46:00,589.79,589.79,589.4,589.41,86.29,2025-04-19 15:46:59.999,50872.52287,359,10.038,5918.01899,0
32627,2025-04-19 15:47:00,589.41,589.41,589.13,589.17,145.862,2025-04-19 15:47:59.999,85945.01771,559,92.778,54664.91285,0
32628,2025-04-19 15:48:00,589.17,589.36,588.97,589.2,98.563,2025-04-19 15:48:59.999,58070.01289,585,40.577,23905.20913,0
32629,2025-04-19 15:49:00,589.2,589.3,589.17,589.29,34.744,2025-04-19 15:49:59.999,20472.41847,155,12.886,7592.80801,0
32630,2025-04-19 15:50:00,589.29,589.5,589.29,589.49,51.448,2025-04-19 15:50:59.999,30323.56101,176,36.964,21785.55185,0
32631,2025-04-19 15:51:00,589.49,589.78,589.49,589.78,60.917,2025-04-19 15:51:59.999,35919.47913,192,26.721,15754.22288,0
32632,2025-04-19 15:52:00,589.78,589.78,589.77,589.78,25.848,2025-04-19 15:52:59.999,15244.46635,90,9.139,5389.99942,0
32633,2025-04-19 15:53:00,589.78,589.78,589.5,589.58,106.102,2025-04-19 15:53:59.999,62556.75113,249,3.198,1885.57543,0
32634,2025-04-19 15:54:00,589.59,589.78,589.58,589.73,122.798,2025-04-19 15:54:59.999,72414.82653,231,36.033,21248.00989,0
32635,2025-04-19 15:55:00,589.72,589.78,589.72,589.78,36.981,2025-04-19 15:55:59.999,21810.36452,132,24.242,14297.30708,0
32636,2025-04-19 15:56:00,589.79,589.79,589.69,589.77,68.088,2025-04-19 15:56:59.999,40153.5559,203,11.817,6968.99153,0
32637,2025-04-19 15:57:00,589.76,589.79,589.75,589.76,30.811,2025-04-19 15:57:59.999,18171.12398,147,16.094,9491.64043,0
32638,2025-04-19 15:58:00,589.75,589.76,589.41,589.42,370.862,2025-04-19 15:58:59.999,218673.82574,338,15.762,9293.29115,0
32639,2025-04-19 15:59:00,589.41,589.42,589.4,589.41,48.679,2025-04-19 15:59:59.999,28691.76871,127,11.791,6949.75426,0
32640,2025-04-19 16:00:00,589.4,589.49,589.18,589.48,247.402,2025-04-19 16:00:59.999,145795.95459,693,140.741,82938.33355,0
32641,2025-04-19 16:01:00,589.48,590.06,589.48,590.06,64.392,2025-04-19 16:01:59.999,37970.07063,566,54.924,32387.45097,0
32642,2025-04-19 16:02:00,590.06,590.7,590.05,590.58,199.283,2025-04-19 16:02:59.999,117667.03501,1080,138.889,82000.48468,0
32643,2025-04-19 16:03:00,590.57,590.58,590.3,590.48,100.779,2025-04-19 16:03:59.999,59502.34346,393,32.408,19133.17994,0
32644,2025-04-19 16:04:00,590.48,590.6,590.47,590.47,87.562,2025-04-19 16:04:59.999,51709.35376,331,66.166,39074.73367,0
32645,2025-04-19 16:05:00,590.47,590.57,590.47,590.57,29.177,2025-04-19 16:05:59.999,17228.972,213,11.859,7002.7896,0
32646,2025-04-19 16:06:00,590.57,590.59,590.47,590.59,39.869,2025-04-19 16:06:59.999,23542.36338,321,27.157,16036.12588,0
32647,2025-04-19 16:07:00,590.6,590.66,590.59,590.66,25.276,2025-04-19 16:07:59.999,14929.08899,165,6.746,3984.45087,0
32648,2025-04-19 16:08:00,590.65,590.76,590.6,590.61,32.932,2025-04-19 16:08:59.999,19452.63299,259,16.061,9487.46323,0
32649,2025-04-19 16:09:00,590.61,590.67,590.6,590.67,45.896,2025-04-19 16:09:59.999,27107.867,158,18.169,10731.52692,0
32650,2025-04-19 16:10:00,590.66,590.67,590.46,590.47,66.949,2025-04-19 16:10:59.999,39537.26211,242,26.949,15914.17436,0
32651,2025-04-19 16:11:00,590.46,590.46,590.3,590.33,63.829,2025-04-19 16:11:59.999,37682.02355,333,33.251,19629.67513,0
32652,2025-04-19 16:12:00,590.32,590.33,590.11,590.12,47.526,2025-04-19 16:12:59.999,28053.55305,233,9.972,5886.11685,0
32653,2025-04-19 16:13:00,590.12,590.18,590.11,590.18,77.324,2025-04-19 16:13:59.999,45632.86974,135,48.729,28756.96693,0
32654,2025-04-19 16:14:00,590.18,590.21,590.17,590.2,80.596,2025-04-19 16:14:59.999,47566.1517,108,65.107,38425.0074,0
32655,2025-04-19 16:15:00,590.2,590.21,590.08,590.08,39.443,2025-04-19 16:15:59.999,23277.06419,154,4.679,2761.15585,0
32656,2025-04-19 16:16:00,590.09,590.26,590.02,590.13,70.434,2025-04-19 16:16:59.999,41564.20406,382,31.802,18766.52392,0
32657,2025-04-19 16:17:00,590.13,590.13,589.81,589.82,51.931,2025-04-19 16:17:59.999,30635.43442,263,13.838,8162.74487,0
32658,2025-04-19 16:18:00,589.82,589.82,589.8,589.81,66.2,2025-04-19 16:18:59.999,39045.3976,141,18.232,10753.48319,0
32659,2025-04-19 16:19:00,589.8,589.95,589.8,589.95,19.793,2025-04-19 16:19:59.999,11675.66293,161,10.791,6365.31867,0
32660,2025-04-19 16:20:00,589.94,590.04,589.91,589.92,25.393,2025-04-19 16:20:59.999,14981.17165,271,12.206,7201.2988,0
32661,2025-04-19 16:21:00,589.92,589.92,589.8,589.81,103.349,2025-04-19 16:21:59.999,60961.71214,287,34.997,20642.89989,0
32662,2025-04-19 16:22:00,589.81,589.84,589.8,589.83,36.622,2025-04-19 16:22:59.999,21600.12391,182,18.419,10863.96046,0
32663,2025-04-19 16:23:00,589.84,589.84,589.68,589.68,62.856,2025-04-19 16:23:59.999,37069.67512,241,8.957,5283.05742,0
32664,2025-04-19 16:24:00,589.68,589.74,589.65,589.68,441.53,2025-04-19 16:24:59.999,260363.87928,469,33.769,19913.00316,0
32665,2025-04-19 16:25:00,589.69,589.72,589.3,589.32,287.243,2025-04-19 16:25:59.999,169340.26722,541,52.032,30669.88381,0
32666,2025-04-19 16:26:00,589.33,589.48,589.2,589.45,352.837,2025-04-19 16:26:59.999,207939.67022,681,109.198,64349.41354,0
32667,2025-04-19 16:27:00,589.47,589.58,589.41,589.56,307.512,2025-04-19 16:27:59.999,181280.74959,498,128.552,75781.81649,0
32668,2025-04-19 16:28:00,589.56,589.56,589.1,589.19,588.344,2025-04-19 16:28:59.999,346704.10553,858,274.401,161699.39161,0
32669,2025-04-19 16:29:00,589.19,589.29,589.03,589.17,554.232,2025-04-19 16:29:59.999,326525.75953,791,335.158,197458.05003,0
32670,2025-04-19 16:30:00,589.18,589.3,589.11,589.13,752.193,2025-04-19 16:30:59.999,443192.16359,1193,335.5,197677.04718,0
32671,2025-04-19 16:31:00,589.13,589.2,588.81,588.82,719.431,2025-04-19 16:31:59.999,423723.50332,1269,362.673,213603.8001,0
32672,2025-04-19 16:32:00,588.82,588.85,588.75,588.84,86.108,2025-04-19 16:32:59.999,50700.12594,262,62.996,37091.14584,0
32673,2025-04-19 16:33:00,588.84,588.84,588.56,588.57,102.904,2025-04-19 16:33:59.999,60573.311,274,45.612,26847.41285,0
32674,2025-04-19 16:34:00,588.56,588.56,588.36,588.53,171.489,2025-04-19 16:34:59.999,100909.89776,470,88.747,52220.54189,0
32675,2025-04-19 16:35:00,588.54,588.54,588.31,588.39,82.776,2025-04-19 16:35:59.999,48711.42208,363,18.795,11060.33285,0
32676,2025-04-19 16:36:00,588.39,588.66,588.39,588.53,88.076,2025-04-19 16:36:59.999,51835.89944,344,73.32,43152.18758,0
32677,2025-04-19 16:37:00,588.53,588.57,588.37,588.42,38.684,2025-04-19 16:37:59.999,22763.46231,327,6.237,3670.16106,0
32678,2025-04-19 16:38:00,588.42,588.43,588.32,588.4,28.599,2025-04-19 16:38:59.999,16827.01063,188,12.924,7604.08358,0
32679,2025-04-19 16:39:00,588.4,588.4,588.39,588.39,28.729,2025-04-19 16:39:59.999,16903.92717,68,7.086,4169.4024,0
32680,2025-04-19 16:40:00,588.39,588.5,588.38,588.49,20.844,2025-04-19 16:40:59.999,12264.61036,170,6.069,3571.07184,0
32681,2025-04-19 16:41:00,588.49,588.5,588.49,588.49,34.726,2025-04-19 16:41:59.999,20436.04383,88,14.009,8244.2965,0
32682,2025-04-19 16:42:00,588.49,588.5,588.48,588.48,68.173,2025-04-19 16:42:59.999,40119.23558,127,26.143,15385.06554,0
32683,2025-04-19 16:43:00,588.49,588.62,588.46,588.46,108.474,2025-04-19 16:43:59.999,63841.34278,381,43.686,25709.67789,0
32684,2025-04-19 16:44:00,588.46,588.47,588.4,588.4,30.812,2025-04-19 16:44:59.999,18130.55225,147,5.02,2953.88016,0
32685,2025-04-19 16:45:00,588.4,588.56,588.4,588.56,37.816,2025-04-19 16:45:59.999,22253.79389,273,20.412,12012.2713,0
32686,2025-04-19 16:46:00,588.55,588.56,588.43,588.43,70.555,2025-04-19 16:46:59.999,41523.72818,238,18.025,10608.38636,0
32687,2025-04-19 16:47:00,588.43,588.48,588.1,588.35,176.719,2025-04-19 16:47:59.999,103958.71641,685,46.381,27285.2122,0
32688,2025-04-19 16:48:00,588.35,588.35,588.11,588.24,40.681,2025-04-19 16:48:59.999,23928.99931,324,18.603,10942.44382,0
32689,2025-04-19 16:49:00,588.24,588.3,587.95,587.95,283.545,2025-04-19 16:49:59.999,166743.4935,592,28.44,16729.72339,0
32690,2025-04-19 16:50:00,587.96,588.27,587.7,588.0,337.057,2025-04-19 16:50:59.999,198171.40337,1016,198.07,116453.36241,0
32691,2025-04-19 16:51:00,588.01,588.28,588.0,588.26,55.166,2025-04-19 16:51:59.999,32449.19004,349,31.119,18304.58019,0
32692,2025-04-19 16:52:00,588.27,588.35,588.2,588.34,27.813,2025-04-19 16:52:59.999,16361.43669,241,12.885,7579.86984,0
32693,2025-04-19 16:53:00,588.34,588.44,588.31,588.44,52.67,2025-04-19 16:53:59.999,30988.01644,284,19.901,11708.6464,0
32694,2025-04-19 16:54:00,588.43,588.55,588.43,588.55,32.089,2025-04-19 16:54:59.999,18883.84695,204,10.563,6216.16492,0
32695,2025-04-19 16:55:00,588.54,588.58,588.27,588.31,103.712,2025-04-19 16:55:59.999,61019.22257,262,44.535,26200.3781,0
32696,2025-04-19 16:56:00,588.32,588.54,588.31,588.54,42.483,2025-04-19 16:56:59.999,24998.56557,202,37.244,21916.00991,0
32697,2025-04-19 16:57:00,588.54,588.54,588.4,588.41,94.308,2025-04-19 16:57:59.999,55500.7061,167,33.891,19946.03228,0
32698,2025-04-19 16:58:00,588.4,588.41,588.3,588.3,31.343,2025-04-19 16:58:59.999,18441.19445,244,11.098,6529.5068,0
32699,2025-04-19 16:59:00,588.31,588.31,588.21,588.22,52.881,2025-04-19 16:59:59.999,31105.70622,183,18.022,10601.0074,0
32700,2025-04-19 17:00:00,588.21,588.4,588.21,588.4,116.864,2025-04-19 17:00:59.999,68749.50117,352,20.828,12253.08632,0
32701,2025-04-19 17:01:00,588.4,588.5,588.4,588.5,65.28,2025-04-19 17:01:59.999,38416.35624,262,11.692,6880.47925,0
32702,2025-04-19 17:02:00,588.5,588.84,588.5,588.84,72.323,2025-04-19 17:02:59.999,42575.01842,216,41.611,24493.5971,0
32703,2025-04-19 17:03:00,588.83,588.98,588.83,588.98,93.83,2025-04-19 17:03:59.999,55251.25584,206,39.977,23540.60731,0
32704,2025-04-19 17:04:00,588.99,589.17,588.98,589.08,99.135,2025-04-19 17:04:59.999,58401.27949,271,22.601,13313.03319,0
32705,2025-04-19 17:05:00,589.08,589.09,588.93,589.05,43.124,2025-04-19 17:05:59.999,25400.89025,264,9.926,5846.39817,0
32706,2025-04-19 17:06:00,589.05,589.18,589.05,589.17,37.843,2025-04-19 17:06:59.999,22295.21504,180,17.87,10528.05929,0
32707,2025-04-19 17:07:00,589.18,589.18,589.11,589.12,32.605,2025-04-19 17:07:59.999,19209.51895,142,6.376,3756.45118,0
32708,2025-04-19 17:08:00,589.12,589.12,589.11,589.12,18.948,2025-04-19 17:08:59.999,11162.52666,140,7.038,4146.22656,0
32709,2025-04-19 17:09:00,589.11,589.11,588.7,588.71,148.943,2025-04-19 17:09:59.999,87709.26957,466,36.118,21263.77682,0
32710,2025-04-19 17:10:00,588.7,588.71,588.56,588.62,126.366,2025-04-19 17:10:59.999,74384.92779,368,23.389,13767.78983,0
32711,2025-04-19 17:11:00,588.61,588.9,588.61,588.89,33.612,2025-04-19 17:11:59.999,19789.31232,191,25.369,14935.90167,0
32712,2025-04-19 17:12:00,588.9,589.09,588.89,589.09,37.222,2025-04-19 17:12:59.999,21922.58298,180,32.678,19245.81816,0
32713,2025-04-19 17:13:00,589.08,589.18,589.08,589.18,16.709,2025-04-19 17:13:59.999,9843.88821,138,14.247,8393.48318,0
32714,2025-04-19 17:14:00,589.18,589.18,589.08,589.09,116.969,2025-04-19 17:14:59.999,68910.65086,163,3.448,2031.27196,0
32715,2025-04-19 17:15:00,589.09,589.16,589.08,589.16,15.162,2025-04-19 17:15:59.999,8932.2031,145,11.183,6588.15802,0
32716,2025-04-19 17:16:00,589.16,589.16,589.15,589.15,11.508,2025-04-19 17:16:59.999,6780.02309,134,8.489,5001.37924,0
32717,2025-04-19 17:17:00,589.15,589.3,589.15,589.24,93.218,2025-04-19 17:17:59.999,54929.51608,286,22.59,13310.20475,0
32718,2025-04-19 17:18:00,589.23,589.33,589.23,589.25,59.801,2025-04-19 17:18:59.999,35239.62086,234,30.488,17965.80886,0
32719,2025-04-19 17:19:00,589.25,589.26,589.0,589.0,29.614,2025-04-19 17:19:59.999,17447.88839,233,9.805,5776.9455,0
32720,2025-04-19 17:20:00,589.0,589.09,589.0,589.09,103.196,2025-04-19 17:20:59.999,60785.32279,155,96.547,56868.59603,0
32721,2025-04-19 17:21:00,589.09,589.15,589.05,589.15,14.87,2025-04-19 17:21:59.999,8759.55358,148,9.298,5477.25106,0
32722,2025-04-19 17:22:00,589.15,589.15,588.93,588.93,28.182,2025-04-19 17:22:59.999,16600.59017,216,4.842,2852.05053,0
32723,2025-04-19 17:23:00,588.94,588.94,588.91,588.91,28.014,2025-04-19 17:23:59.999,16498.19259,111,13.38,7879.94166,0
32724,2025-04-19 17:24:00,588.92,589.14,588.91,589.11,76.197,2025-04-19 17:24:59.999,44881.26345,237,67.057,39497.41889,0
32725,2025-04-19 17:25:00,589.1,589.11,589.01,589.01,29.141,2025-04-19 17:25:59.999,17166.44759,99,11.765,6930.51163,0
32726,2025-04-19 17:26:00,589.02,589.11,589.01,589.11,34.973,2025-04-19 17:26:59.999,20600.0312,108,34.139,20108.72333,0
32727,2025-04-19 17:27:00,589.11,589.18,589.1,589.17,31.674,2025-04-19 17:27:59.999,18660.55332,96,24.7,14551.87508,0
32728,2025-04-19 17:28:00,589.18,589.18,589.15,589.17,44.939,2025-04-19 17:28:59.999,26476.21463,110,25.626,15097.88307,0
32729,2025-04-19 17:29:00,589.16,589.17,589.16,589.17,15.45,2025-04-19 17:29:59.999,9102.58522,68,6.322,3724.73274,0
32730,2025-04-19 17:30:00,589.17,589.17,589.15,589.16,17.22,2025-04-19 17:30:59.999,10145.32149,187,14.001,8248.84011,0
32731,2025-04-19 17:31:00,589.16,589.3,589.15,589.3,53.926,2025-04-19 17:31:59.999,31773.40837,202,45.907,27048.21962,0
32732,2025-04-19 17:32:00,589.3,589.61,589.14,589.42,252.381,2025-04-19 17:32:59.999,148759.37832,350,209.97,123762.42432,0
32733,2025-04-19 17:33:00,589.43,589.62,589.16,589.17,241.895,2025-04-19 17:33:59.999,142567.36845,531,43.711,25765.04146,0
32734,2025-04-19 17:34:00,589.16,589.22,589.05,589.21,45.411,2025-04-19 17:34:59.999,26751.92767,239,17.305,10194.54875,0
32735,2025-04-19 17:35:00,589.22,589.22,589.21,589.22,15.516,2025-04-19 17:35:59.999,9142.24469,74,6.233,3672.60826,0
32736,2025-04-19 17:36:00,589.22,589.74,589.21,589.73,129.909,2025-04-19 17:36:59.999,76576.00885,350,115.041,67812.50706,0
32737,2025-04-19 17:37:00,589.73,590.89,589.73,590.24,580.738,2025-04-19 17:37:59.999,342908.09719,1974,364.9,215460.64008,0
32738,2025-04-19 17:38:00,590.24,590.24,589.93,590.04,53.911,2025-04-19 17:38:59.999,31810.3464,534,27.985,16512.14558,0
32739,2025-04-19 17:39:00,590.05,590.1,589.8,589.8,35.061,2025-04-19 17:39:59.999,20685.21328,381,10.966,6469.40617,0
32740,2025-04-19 17:40:00,589.8,590.15,589.8,590.15,55.167,2025-04-19 17:40:59.999,32543.63071,437,37.668,22220.92784,0
32741,2025-04-19 17:41:00,590.16,590.22,590.09,590.22,44.561,2025-04-19 17:41:59.999,26297.58353,343,14.614,8624.3091,0
32742,2025-04-19 17:42:00,590.22,590.22,590.1,590.11,35.503,2025-04-19 17:42:59.999,20951.21298,170,3.27,1929.69647,0
32743,2025-04-19 17:43:00,590.1,590.36,590.1,590.36,38.652,2025-04-19 17:43:59.999,22812.78808,224,27.989,16518.93868,0
32744,2025-04-19 17:44:00,590.35,590.48,590.23,590.24,33.139,2025-04-19 17:44:59.999,19564.46855,373,10.178,6008.74901,0
32745,2025-04-19 17:45:00,590.24,590.38,590.23,590.37,55.315,2025-04-19 17:45:59.999,32650.46577,212,10.456,6171.82292,0
32746,2025-04-19 17:46:00,590.38,590.38,590.1,590.28,20.063,2025-04-19 17:46:59.999,11841.91686,360,12.747,7523.47069,0
32747,2025-04-19 17:47:00,590.28,590.33,589.75,589.78,370.226,2025-04-19 17:47:59.999,218399.6787,641,35.609,21005.08253,0
32748,2025-04-19 17:48:00,589.79,589.79,589.59,589.73,106.849,2025-04-19 17:48:59.999,63007.41441,354,30.747,18131.67046,0
32749,2025-04-19 17:49:00,589.73,589.73,589.72,589.72,18.545,2025-04-19 17:49:59.999,10936.47829,74,12.089,7129.24597,0
32750,2025-04-19 17:50:00,589.73,589.73,589.43,589.43,38.636,2025-04-19 17:50:59.999,22782.49805,410,7.825,4613.94894,0
32751,2025-04-19 17:51:00,589.44,589.68,589.43,589.63,154.225,2025-04-19 17:51:59.999,90930.0784,350,136.642,80563.44762,0
32752,2025-04-19 17:52:00,589.63,589.65,589.57,589.63,35.608,2025-04-19 17:52:59.999,20995.57641,201,8.576,5056.51505,0
32753,2025-04-19 17:53:00,589.63,589.64,589.52,589.53,44.607,2025-04-19 17:53:59.999,26298.63111,203,4.617,2722.13394,0
32754,2025-04-19 17:54:00,589.52,589.68,589.52,589.68,16.148,2025-04-19 17:54:59.999,9521.12057,140,12.738,7510.40514,0
32755,2025-04-19 17:55:00,589.68,590.1,589.67,590.02,92.724,2025-04-19 17:55:59.999,54700.27405,366,76.168,44931.61835,0
32756,2025-04-19 17:56:00,590.01,590.02,589.93,589.94,61.422,2025-04-19 17:56:59.999,36239.13466,117,11.599,6843.50406,0
32757,2025-04-19 17:57:00,589.94,590.08,589.93,590.08,45.709,2025-04-19 17:57:59.999,26967.52193,212,34.467,20334.50302,0
32758,2025-04-19 17:58:00,590.08,590.25,590.07,590.18,49.68,2025-04-19 17:58:59.999,29318.37298,249,41.016,24205.02914,0
32759,2025-04-19 17:59:00,590.17,590.2,590.11,590.2,21.292,2025-04-19 17:59:59.999,12565.66352,209,11.271,6651.5902,0
32760,2025-04-19 18:00:00,590.2,590.2,589.95,590.06,28.697,2025-04-19 18:00:59.999,16932.30104,369,18.481,10904.36264,0
32761,2025-04-19 18:01:00,590.06,590.28,590.06,590.28,48.39,2025-04-19 18:01:59.999,28558.26265,251,25.335,14951.21463,0
32762,2025-04-19 18:02:00,590.28,590.3,590.23,590.24,53.044,2025-04-19 18:02:59.999,31310.37911,205,9.752,5756.40096,0
32763,2025-04-19 18:03:00,590.24,590.3,590.11,590.23,79.283,2025-04-19 18:03:59.999,46792.08914,234,15.172,8954.35783,0
32764,2025-04-19 18:04:00,590.23,590.62,590.22,590.58,98.305,2025-04-19 18:04:59.999,58036.55826,187,86.867,51283.08386,0
32765,2025-04-19 18:05:00,590.58,590.59,590.57,590.57,25.163,2025-04-19 18:05:59.999,14860.63947,105,5.601,3307.8723,0
32766,2025-04-19 18:06:00,590.58,590.6,590.4,590.6,96.234,2025-04-19 18:06:59.999,56823.95546,268,36.049,21285.70361,0
32767,2025-04-19 18:07:00,590.59,590.76,590.59,590.66,149.836,2025-04-19 18:07:59.999,88509.34242,252,39.037,23059.85486,0
32768,2025-04-19 18:08:00,590.66,590.89,590.66,590.89,80.611,2025-04-19 18:08:59.999,47620.71588,292,49.065,28985.01143,0
32769,2025-04-19 18:09:00,590.89,590.89,590.88,590.89,12.737,2025-04-19 18:09:59.999,7526.11756,96,7.9,4668.031,0
32770,2025-04-19 18:10:00,590.89,590.89,590.88,590.89,57.176,2025-04-19 18:10:59.999,33784.3818,121,22.692,13408.47588,0
32771,2025-04-19 18:11:00,590.89,590.89,590.88,590.89,46.461,2025-04-19 18:11:59.999,27452.9909,115,11.522,6808.23458,0
32772,2025-04-19 18:12:00,590.89,591.0,590.88,591.0,71.684,2025-04-19 18:12:59.999,42363.24908,251,45.587,26940.19394,0
32773,2025-04-19 18:13:00,591.0,591.0,590.79,590.81,91.149,2025-04-19 18:13:59.999,53855.5957,323,34.684,20492.3403,0
32774,2025-04-19 18:14:00,590.8,590.8,590.41,590.41,43.975,2025-04-19 18:14:59.999,25973.93673,370,14.054,8300.83674,0
32775,2025-04-19 18:15:00,590.41,590.47,590.4,590.47,12.267,2025-04-19 18:15:59.999,7242.58769,130,9.251,5461.94081,0
32776,2025-04-19 18:16:00,590.47,590.52,590.4,590.52,29.26,2025-04-19 18:16:59.999,17275.85484,180,21.856,12904.22223,0
32777,2025-04-19 18:17:00,590.54,590.8,590.53,590.62,66.544,2025-04-19 18:17:59.999,39306.95812,368,57.669,34064.12619,0
32778,2025-04-19 18:18:00,590.63,590.77,590.6,590.61,42.267,2025-04-19 18:18:59.999,24966.59927,276,20.644,12194.08832,0
32779,2025-04-19 18:19:00,590.61,590.88,590.6,590.8,76.572,2025-04-19 18:19:59.999,45231.53121,287,47.666,28157.82125,0
32780,2025-04-19 18:20:00,590.8,590.82,590.75,590.76,30.3,2025-04-19 18:20:59.999,17900.82598,183,12.366,7305.74156,0
32781,2025-04-19 18:21:00,590.75,590.76,590.66,590.74,19.203,2025-04-19 18:21:59.999,11343.73771,193,10.899,6438.3156,0
32782,2025-04-19 18:22:00,590.75,590.87,590.74,590.79,32.585,2025-04-19 18:22:59.999,19250.66252,279,21.491,12696.34362,0
32783,2025-04-19 18:23:00,590.79,590.79,590.55,590.55,19.421,2025-04-19 18:23:59.999,11472.66188,220,6.393,3776.75494,0
32784,2025-04-19 18:24:00,590.56,590.56,590.5,590.5,214.587,2025-04-19 18:24:59.999,126719.98958,224,11.85,6997.6498,0
32785,2025-04-19 18:25:00,590.5,590.51,590.47,590.47,45.765,2025-04-19 18:25:59.999,27024.27256,120,14.302,8445.46664,0
32786,2025-04-19 18:26:00,590.48,590.7,590.47,590.7,35.272,2025-04-19 18:26:59.999,20830.3783,204,20.085,11861.55491,0
32787,2025-04-19 18:27:00,590.69,590.69,590.52,590.52,26.65,2025-04-19 18:27:59.999,15738.07852,169,5.588,3299.89154,0
32788,2025-04-19 18:28:00,590.52,590.53,590.52,590.53,53.849,2025-04-19 18:28:59.999,31799.01912,102,10.764,6356.46492,0
32789,2025-04-19 18:29:00,590.53,590.54,590.4,590.4,100.423,2025-04-19 18:29:59.999,59301.31722,184,26.004,15355.9834,0
32790,2025-04-19 18:30:00,590.41,590.52,590.4,590.52,36.155,2025-04-19 18:30:59.999,21349.13126,261,30.686,18119.67083,0
32791,2025-04-19 18:31:00,590.51,590.6,590.51,590.6,76.164,2025-04-19 18:31:59.999,44978.16771,264,60.434,35688.69168,0
32792,2025-04-19 18:32:00,590.6,590.83,590.59,590.81,218.744,2025-04-19 18:32:59.999,129223.34273,344,203.671,120318.42809,0
32793,2025-04-19 18:33:00,590.81,590.81,590.58,590.67,231.854,2025-04-19 18:33:59.999,136955.46402,275,13.342,7881.65034,0
32794,2025-04-19 18:34:00,590.68,590.84,590.67,590.84,30.301,2025-04-19 18:34:59.999,17900.74255,130,26.479,15642.90549,0
32795,2025-04-19 18:35:00,590.84,590.84,590.7,590.71,32.438,2025-04-19 18:35:59.999,19164.70415,200,6.672,3941.78818,0
32796,2025-04-19 18:36:00,590.71,590.71,590.69,590.69,10.45,2025-04-19 18:36:59.999,6172.86368,84,4.948,2922.83308,0
32797,2025-04-19 18:37:00,590.69,590.69,590.68,590.68,24.729,2025-04-19 18:37:59.999,14607.04544,89,11.972,7071.74068,0
32798,2025-04-19 18:38:00,590.68,590.69,590.68,590.69,9.899,2025-04-19 18:38:59.999,5847.17922,58,3.79,2238.7151,0
32799,2025-04-19 18:39:00,590.69,590.69,590.45,590.6,219.059,2025-04-19 18:39:59.999,129365.23202,291,15.975,9434.03031,0
32800,2025-04-19 18:40:00,590.59,590.95,590.59,590.95,264.159,2025-04-19 18:40:59.999,156041.06092,277,261.255,154325.56194,0
32801,2025-04-19 18:41:00,590.95,591.0,590.94,590.99,50.107,2025-04-19 18:41:59.999,29612.04191,176,42.998,25410.7028,0
32802,2025-04-19 18:42:00,591.0,591.0,590.8,590.8,13.929,2025-04-19 18:42:59.999,8230.86226,394,5.56,3285.36136,0
32803,2025-04-19 18:43:00,590.8,590.87,590.77,590.86,45.281,2025-04-19 18:43:59.999,26752.25553,185,29.337,17332.189,0
32804,2025-04-19 18:44:00,590.87,590.87,590.8,590.85,22.585,2025-04-19 18:44:59.999,13344.1031,160,17.56,10375.17155,0
32805,2025-04-19 18:45:00,590.85,590.88,590.72,590.72,41.564,2025-04-19 18:45:59.999,24557.95013,261,5.909,3491.29647,0
32806,2025-04-19 18:46:00,590.73,590.73,590.72,590.72,32.683,2025-04-19 18:46:59.999,19306.71839,106,21.663,12796.98399,0
32807,2025-04-19 18:47:00,590.73,590.73,590.61,590.62,10.67,2025-04-19 18:47:59.999,6302.72503,156,4.459,2633.92891,0
32808,2025-04-19 18:48:00,590.62,590.69,590.61,590.68,11.21,2025-04-19 18:48:59.999,6621.21249,113,7.28,4299.88746,0
32809,2025-04-19 18:49:00,590.68,590.69,590.61,590.61,41.504,2025-04-19 18:49:59.999,24513.39794,130,12.229,7222.8233,0
32810,2025-04-19 18:50:00,590.62,590.7,590.61,590.7,12.21,2025-04-19 18:50:59.999,7211.93757,113,8.276,4888.31227,0
32811,2025-04-19 18:51:00,590.7,590.7,590.66,590.66,23.779,2025-04-19 18:51:59.999,14045.54608,146,17.07,10082.77116,0
32812,2025-04-19 18:52:00,590.66,590.7,590.66,590.7,37.688,2025-04-19 18:52:59.999,22261.51011,111,21.133,12482.77069,0
32813,2025-04-19 18:53:00,590.69,590.7,590.67,590.67,25.258,2025-04-19 18:53:59.999,14919.77647,82,13.908,8215.4556,0
32814,2025-04-19 18:54:00,590.67,590.67,590.66,590.66,2.198,2025-04-19 18:54:59.999,1298.27998,33,0.93,549.3231,0
32815,2025-04-19 18:55:00,590.67,590.67,590.63,590.63,44.435,2025-04-19 18:55:59.999,26245.86736,135,5.7,3366.76818,0
32816,2025-04-19 18:56:00,590.64,590.66,590.63,590.66,27.316,2025-04-19 18:56:59.999,16133.96174,108,20.318,12000.68766,0
32817,2025-04-19 18:57:00,590.66,590.7,590.65,590.69,30.475,2025-04-19 18:57:59.999,18000.83148,108,27.518,16254.16179,0
32818,2025-04-19 18:58:00,590.69,590.7,590.69,590.7,15.473,2025-04-19 18:58:59.999,9139.81134,139,6.497,3837.7779,0
32819,2025-04-19 18:59:00,590.69,590.7,590.65,590.66,33.809,2025-04-19 18:59:59.999,19970.3335,138,0.91,537.51028,0
32820,2025-04-19 19:00:00,590.66,590.7,590.65,590.69,46.65,2025-04-19 19:00:59.999,27554.97995,209,40.925,24173.33798,0
32821,2025-04-19 19:01:00,590.7,590.7,590.66,590.67,13.831,2025-04-19 19:01:59.999,8169.72866,98,4.026,2378.14851,0
32822,2025-04-19 19:02:00,590.67,590.67,590.58,590.58,95.766,2025-04-19 19:02:59.999,56560.86777,238,11.545,6818.76551,0
32823,2025-04-19 19:03:00,590.59,590.59,590.52,590.58,70.299,2025-04-19 19:03:59.999,41516.57589,186,28.847,17036.02066,0
32824,2025-04-19 19:04:00,590.58,590.85,590.57,590.72,249.647,2025-04-19 19:04:59.999,147488.63745,428,68.593,40519.08107,0
32825,2025-04-19 19:05:00,590.73,590.73,590.6,590.67,38.632,2025-04-19 19:05:59.999,22817.03539,163,14.001,8269.51475,0
32826,2025-04-19 19:06:00,590.67,590.67,590.66,590.67,10.827,2025-04-19 19:06:59.999,6395.14063,59,6.481,3828.13227,0
32827,2025-04-19 19:07:00,590.67,590.93,590.66,590.92,216.948,2025-04-19 19:07:59.999,128170.85544,291,212.416,125493.37774,0
32828,2025-04-19 19:08:00,590.93,591.02,590.92,591.02,93.346,2025-04-19 19:08:59.999,55166.23158,177,82.037,48482.89122,0
32829,2025-04-19 19:09:00,591.02,591.13,591.02,591.13,25.437,2025-04-19 19:09:59.999,15035.7723,254,9.418,5566.91596,0
32830,2025-04-19 19:10:00,591.13,591.17,591.0,591.01,52.477,2025-04-19 19:10:59.999,31020.86693,250,15.986,9449.59089,0
32831,2025-04-19 19:11:00,591.0,591.01,590.85,590.94,79.572,2025-04-19 19:11:59.999,47019.19717,270,75.624,44686.20566,0
32832,2025-04-19 19:12:00,590.94,590.95,590.94,590.95,8.916,2025-04-19 19:12:59.999,5268.86979,56,4.875,2880.88125,0
32833,2025-04-19 19:13:00,590.95,590.95,590.94,590.94,2.723,2025-04-19 19:13:59.999,1609.14717,28,1.755,1037.11725,0
32834,2025-04-19 19:14:00,590.95,590.95,590.94,590.95,16.305,2025-04-19 19:14:59.999,9635.36907,109,9.237,5458.60515,0
32835,2025-04-19 19:15:00,590.95,590.95,590.71,590.72,41.682,2025-04-19 19:15:59.999,24629.8139,289,22.917,13541.63646,0
32836,2025-04-19 19:16:00,590.71,590.72,590.66,590.67,17.951,2025-04-19 19:16:59.999,10603.4549,109,4.963,2931.64316,0
32837,2025-04-19 19:17:00,590.67,590.77,590.66,590.77,32.746,2025-04-19 19:17:59.999,19343.93492,150,28.149,16628.3719,0
32838,2025-04-19 19:18:00,590.77,590.77,590.76,590.77,11.649,2025-04-19 19:18:59.999,6881.82874,74,6.55,3869.5435,0
32839,2025-04-19 19:19:00,590.77,590.88,590.76,590.88,28.596,2025-04-19 19:19:59.999,16894.33792,155,20.596,12168.12268,0
32840,2025-04-19 19:20:00,590.87,590.89,590.87,590.88,16.334,2025-04-19 19:20:59.999,9651.43565,89,8.344,4930.31586,0
32841,2025-04-19 19:21:00,590.89,590.93,590.77,590.93,64.882,2025-04-19 19:21:59.999,38334.88828,292,48.235,28498.57879,0
32842,2025-04-19 19:22:00,590.93,591.06,590.92,591.06,21.607,2025-04-19 19:22:59.999,12769.84792,150,18.928,11186.49893,0
32843,2025-04-19 19:23:00,591.06,591.13,591.05,591.13,21.932,2025-04-19 19:23:59.999,12963.23439,107,15.73,9297.43372,0
32844,2025-04-19 19:24:00,591.13,591.13,591.0,591.11,100.554,2025-04-19 19:24:59.999,59437.57898,359,14.718,8699.50462,0
32845,2025-04-19 19:25:00,591.12,591.12,591.11,591.11,8.336,2025-04-19 19:25:59.999,4927.55448,103,6.152,3636.57024,0
32846,2025-04-19 19:26:00,591.11,591.27,591.11,591.26,34.456,2025-04-19 19:26:59.999,20370.26132,146,23.071,13639.10643,0
32847,2025-04-19 19:27:00,591.27,591.27,591.26,591.27,9.877,2025-04-19 19:27:59.999,5839.93476,50,5.974,3532.24698,0
32848,2025-04-19 19:28:00,591.27,591.29,591.26,591.28,31.872,2025-04-19 19:28:59.999,18844.79937,138,9.657,5709.93917,0
32849,2025-04-19 19:29:00,591.28,591.29,591.28,591.29,30.641,2025-04-19 19:29:59.999,18117.49038,59,7.99,4724.4071,0
32850,2025-04-19 19:30:00,591.29,591.29,591.28,591.29,26.119,2025-04-19 19:30:59.999,15443.85754,159,21.522,12725.74338,0
32851,2025-04-19 19:31:00,591.29,591.38,591.28,591.37,21.775,2025-04-19 19:31:59.999,12876.47317,157,13.129,7763.64392,0
32852,2025-04-19 19:32:00,591.38,591.38,591.34,591.34,18.223,2025-04-19 19:32:59.999,10776.53118,143,6.951,4110.67965,0
32853,2025-04-19 19:33:00,591.35,591.35,591.31,591.31,68.817,2025-04-19 19:33:59.999,40693.7575,172,7.947,4699.41363,0
32854,2025-04-19 19:34:00,591.3,591.3,591.13,591.28,63.685,2025-04-19 19:34:59.999,37651.10008,308,45.859,27112.13365,0
32855,2025-04-19 19:35:00,591.28,591.28,591.14,591.15,15.262,2025-04-19 19:35:59.999,9022.75046,221,5.646,3337.72071,0
32856,2025-04-19 19:36:00,591.15,591.15,591.1,591.1,19.625,2025-04-19 19:36:59.999,11600.57998,179,7.996,4726.52604,0
32857,2025-04-19 19:37:00,591.11,591.11,591.04,591.05,4.773,2025-04-19 19:37:59.999,2821.18697,93,2.042,1206.95152,0
32858,2025-04-19 19:38:00,591.05,591.15,591.04,591.06,19.884,2025-04-19 19:38:59.999,11753.17268,189,15.233,9004.00583,0
32859,2025-04-19 19:39:00,591.06,591.06,591.05,591.06,9.376,2025-04-19 19:39:59.999,5541.72492,30,4.012,2371.33272,0
32860,2025-04-19 19:40:00,591.06,591.06,591.04,591.04,12.474,2025-04-19 19:40:59.999,7372.84971,75,9.731,5751.60455,0
32861,2025-04-19 19:41:00,591.05,591.05,590.93,590.97,21.726,2025-04-19 19:41:59.999,12839.03935,179,14.872,8788.57389,0
32862,2025-04-19 19:42:00,590.97,590.98,590.97,590.97,17.689,2025-04-19 19:42:59.999,10453.74243,74,7.41,4379.1618,0
32863,2025-04-19 19:43:00,590.98,590.98,590.97,590.98,5.621,2025-04-19 19:43:59.999,3321.88147,66,3.91,2310.7318,0
32864,2025-04-19 19:44:00,590.98,591.09,590.97,591.09,19.765,2025-04-19 19:44:59.999,11681.14506,149,13.415,7928.44431,0
32865,2025-04-19 19:45:00,591.08,591.09,591.08,591.08,3.762,2025-04-19 19:45:59.999,2223.66074,42,1.778,1050.95802,0
32866,2025-04-19 19:46:00,591.08,591.09,591.08,591.09,7.83,2025-04-19 19:46:59.999,4628.1943,75,3.79,2240.2311,0
32867,2025-04-19 19:47:00,591.08,591.2,591.08,591.19,57.719,2025-04-19 19:47:59.999,34118.58315,172,42.75,25270.68199,0
32868,2025-04-19 19:48:00,591.19,591.2,591.19,591.2,16.147,2025-04-19 19:48:59.999,9546.04447,90,9.954,5884.8048,0
32869,2025-04-19 19:49:00,591.2,591.2,591.19,591.19,19.828,2025-04-19 19:49:59.999,11722.24957,67,13.425,7936.86,0
32870,2025-04-19 19:50:00,591.19,591.2,591.19,591.2,15.596,2025-04-19 19:50:59.999,9220.33788,60,13.864,8196.3968,0
32871,2025-04-19 19:51:00,591.2,591.2,591.19,591.19,5.337,2025-04-19 19:51:59.999,3155.19086,62,0.983,581.1496,0
32872,2025-04-19 19:52:00,591.19,591.2,591.19,591.19,5.838,2025-04-19 19:52:59.999,3451.38061,37,1.339,791.6168,0
32873,2025-04-19 19:53:00,591.2,591.2,590.92,590.93,33.384,2025-04-19 19:53:59.999,19733.35095,240,5.303,3134.05132,0
32874,2025-04-19 19:54:00,590.93,590.93,590.92,590.93,11.831,2025-04-19 19:54:59.999,6991.22684,64,5.232,3091.74576,0
32875,2025-04-19 19:55:00,590.92,590.99,590.92,590.99,27.072,2025-04-19 19:55:59.999,15998.21711,119,18.737,11072.64589,0
32876,2025-04-19 19:56:00,590.98,591.04,590.98,591.04,9.876,2025-04-19 19:56:59.999,5837.06199,114,6.811,4025.56149,0
32877,2025-04-19 19:57:00,591.03,591.04,590.95,590.96,25.374,2025-04-19 19:57:59.999,14995.71459,167,10.854,6414.3704,0
32878,2025-04-19 19:58:00,590.95,591.03,590.95,591.03,8.451,2025-04-19 19:58:59.999,4994.44411,109,5.125,3028.81162,0
32879,2025-04-19 19:59:00,591.02,591.03,591.02,591.03,7.864,2025-04-19 19:59:59.999,4647.80921,40,2.793,1650.74679,0
32880,2025-04-19 20:00:00,591.02,591.03,591.02,591.02,16.361,2025-04-19 20:00:59.999,9669.81625,175,13.803,8157.98709,0
32881,2025-04-19 20:01:00,591.02,591.03,590.76,590.82,184.026,2025-04-19 20:01:59.999,108729.20349,602,24.005,14182.76472,0
32882,2025-04-19 20:02:00,590.82,590.89,590.79,590.84,21.962,2025-04-19 20:02:59.999,12976.08033,232,12.882,7611.40486,0
32883,2025-04-19 20:03:00,590.84,590.84,590.7,590.71,14.29,2025-04-19 20:03:59.999,8441.87163,186,4.389,2592.81625,0
32884,2025-04-19 20:04:00,590.7,590.9,590.7,590.89,65.446,2025-04-19 20:04:59.999,38669.22229,255,21.554,12734.28535,0
32885,2025-04-19 20:05:00,590.89,591.1,590.88,591.09,21.856,2025-04-19 20:05:59.999,12916.72336,198,13.399,7918.78766,0
32886,2025-04-19 20:06:00,591.1,591.25,591.09,591.25,16.158,2025-04-19 20:06:59.999,9552.34792,125,13.76,8134.7579,0
32887,2025-04-19 20:07:00,591.25,591.3,591.24,591.29,31.584,2025-04-19 20:07:59.999,18673.90098,157,8.423,4980.17654,0
32888,2025-04-19 20:08:00,591.29,591.4,591.29,591.38,24.824,2025-04-19 20:08:59.999,14679.14267,202,9.355,5532.08382,0
32889,2025-04-19 20:09:00,591.39,591.39,591.28,591.29,45.706,2025-04-19 20:09:59.999,27026.64696,193,29.63,17520.0851,0
32890,2025-04-19 20:10:00,591.28,591.29,591.28,591.29,12.664,2025-04-19 20:10:59.999,7488.05925,58,8.933,5281.99357,0
32891,2025-04-19 20:11:00,591.29,591.29,591.2,591.2,50.529,2025-04-19 20:11:59.999,29874.60627,200,28.891,17080.88423,0
32892,2025-04-19 20:12:00,591.21,591.21,591.2,591.2,39.753,2025-04-19 20:12:59.999,23502.31308,105,33.948,20070.39708,0
32893,2025-04-19 20:13:00,591.2,591.21,591.08,591.08,44.582,2025-04-19 20:13:59.999,26354.49101,152,13.737,8120.67213,0
32894,2025-04-19 20:14:00,591.09,591.09,591.08,591.09,6.83,2025-04-19 20:14:59.999,4037.11868,76,4.228,2499.12852,0
32895,2025-04-19 20:15:00,591.08,591.09,591.08,591.08,14.63,2025-04-19 20:15:59.999,8647.60323,65,10.283,6078.17847,0
32896,2025-04-19 20:16:00,591.08,591.09,590.9,590.91,21.976,2025-04-19 20:16:59.999,12988.13665,243,5.01,2961.12978,0
32897,2025-04-19 20:17:00,590.91,591.07,590.88,591.07,17.792,2025-04-19 20:17:59.999,10513.74232,266,7.009,4142.03401,0
32898,2025-04-19 20:18:00,591.06,591.16,591.06,591.16,20.637,2025-04-19 20:18:59.999,12198.68192,114,3.716,2196.5342,0
32899,2025-04-19 20:19:00,591.16,591.16,591.06,591.07,26.983,2025-04-19 20:19:59.999,15950.70332,146,4.814,2845.65122,0
32900,2025-04-19 20:20:00,591.07,591.07,591.06,591.06,28.722,2025-04-19 20:20:59.999,16976.55032,72,12.5,7388.375,0
32901,2025-04-19 20:21:00,591.07,591.11,591.06,591.1,10.474,2025-04-19 20:21:59.999,6190.86137,77,3.986,2356.01233,0
32902,2025-04-19 20:22:00,591.11,591.11,590.96,590.97,38.589,2025-04-19 20:22:59.999,22808.43583,157,9.205,5440.72633,0
32903,2025-04-19 20:23:00,590.96,591.07,590.96,591.07,8.721,2025-04-19 20:23:59.999,5154.17318,69,6.469,3823.29498,0
32904,2025-04-19 20:24:00,591.07,591.07,590.88,590.88,17.503,2025-04-19 20:24:59.999,10342.77763,155,1.575,930.68694,0
32905,2025-04-19 20:25:00,590.88,590.89,590.8,590.81,45.968,2025-04-19 20:25:59.999,27158.40196,103,43.821,25889.92093,0
32906,2025-04-19 20:26:00,590.81,590.81,590.78,590.79,23.683,2025-04-19 20:26:59.999,13991.88575,68,1.731,1022.66079,0
32907,2025-04-19 20:27:00,590.79,590.87,590.78,590.87,95.305,2025-04-19 20:27:59.999,56306.50613,133,95.179,56232.06565,0
32908,2025-04-19 20:28:00,590.87,590.97,590.86,590.96,16.973,2025-04-19 20:28:59.999,10030.31237,101,5.078,3000.84477,0
32909,2025-04-19 20:29:00,590.97,591.0,590.96,591.0,11.592,2025-04-19 20:29:59.999,6850.72037,105,8.845,5227.27225,0
32910,2025-04-19 20:30:00,591.0,591.0,590.99,591.0,18.025,2025-04-19 20:30:59.999,10652.73792,220,14.317,8461.347,0
32911,2025-04-19 20:31:00,590.99,591.04,590.83,590.84,53.395,2025-04-19 20:31:59.999,31556.81066,250,9.499,5613.64835,0
32912,2025-04-19 20:32:00,590.84,590.88,590.83,590.88,6.974,2025-04-19 20:32:59.999,4120.65486,109,4.766,2816.04686,0
32913,2025-04-19 20:33:00,590.88,590.88,590.83,590.84,8.476,2025-04-19 20:33:59.999,5008.03932,112,2.387,1410.35927,0
32914,2025-04-19 20:34:00,590.83,590.84,590.81,590.81,15.398,2025-04-19 20:34:59.999,9097.60164,118,3.443,2034.24281,0
32915,2025-04-19 20:35:00,590.82,590.94,590.81,590.94,35.661,2025-04-19 20:35:59.999,21070.23829,145,33.596,19850.1794,0
32916,2025-04-19 20:36:00,590.93,590.94,590.73,590.73,31.202,2025-04-19 20:36:59.999,18435.03001,215,9.452,5583.81982,0
32917,2025-04-19 20:37:00,590.73,590.73,590.71,590.71,6.802,2025-04-19 20:37:59.999,4018.03682,88,2.445,1444.3104,0
32918,2025-04-19 20:38:00,590.72,591.06,590.71,591.06,68.161,2025-04-19 20:38:59.999,40275.6364,351,66.501,39294.88435,0
32919,2025-04-19 20:39:00,591.06,591.14,591.05,591.06,68.252,2025-04-19 20:39:59.999,40343.4907,222,42.129,24901.70238,0
32920,2025-04-19 20:40:00,591.06,591.06,590.72,590.73,117.081,2025-04-19 20:40:59.999,69178.46047,296,20.915,12355.16935,0
32921,2025-04-19 20:41:00,590.73,590.73,590.72,590.73,10.339,2025-04-19 20:41:59.999,6107.4908,54,3.672,2169.16056,0
32922,2025-04-19 20:42:00,590.72,590.73,590.72,590.72,9.993,2025-04-19 20:42:59.999,5903.11602,57,5.106,3016.26738,0
32923,2025-04-19 20:43:00,590.72,590.9,590.72,590.89,54.497,2025-04-19 20:43:59.999,32197.24158,179,50.262,29694.93735,0
32924,2025-04-19 20:44:00,590.9,590.97,590.89,590.96,14.287,2025-04-19 20:44:59.999,8442.33693,98,12.699,7503.92442,0
32925,2025-04-19 20:45:00,590.97,590.97,590.96,590.96,11.422,2025-04-19 20:45:59.999,6750.00208,44,5.696,3366.16512,0
32926,2025-04-19 20:46:00,590.96,590.97,590.96,590.97,15.138,2025-04-19 20:46:59.999,8946.00912,58,5.664,3347.25408,0
32927,2025-04-19 20:47:00,590.97,590.97,590.96,590.97,6.187,2025-04-19 20:47:59.999,3656.31162,38,4.21,2487.9837,0
32928,2025-04-19 20:48:00,590.97,590.97,590.96,590.96,12.468,2025-04-19 20:48:59.999,7368.15508,82,6.58,3888.5826,0
32929,2025-04-19 20:49:00,590.96,590.97,590.68,590.68,94.98,2025-04-19 20:49:59.999,56121.88656,344,9.441,5578.46585,0
32930,2025-04-19 20:50:00,590.68,590.69,590.66,590.67,9.965,2025-04-19 20:50:59.999,5886.07725,94,5.602,3308.98777,0
32931,2025-04-19 20:51:00,590.67,590.75,590.66,590.73,73.388,2025-04-19 20:51:59.999,43351.85691,150,20.217,11941.78911,0
32932,2025-04-19 20:52:00,590.73,591.0,590.72,590.99,134.177,2025-04-19 20:52:59.999,79276.80603,228,132.882,78511.63686,0
32933,2025-04-19 20:53:00,591.0,591.12,590.99,591.04,63.158,2025-04-19 20:53:59.999,37331.37407,235,18.929,11188.02272,0
32934,2025-04-19 20:54:00,591.04,591.04,590.93,590.97,17.663,2025-04-19 20:54:59.999,10438.35241,171,6.728,3976.11446,0
32935,2025-04-19 20:55:00,590.97,590.97,590.96,590.96,21.514,2025-04-19 20:55:59.999,12714.02859,69,11.515,6805.01955,0
32936,2025-04-19 20:56:00,590.96,590.97,590.96,590.96,6.761,2025-04-19 20:56:59.999,3995.53848,59,5.792,3422.89824,0
32937,2025-04-19 20:57:00,590.97,590.97,590.95,590.95,20.148,2025-04-19 20:57:59.999,11906.68723,116,11.882,7021.83713,0
32938,2025-04-19 20:58:00,590.95,591.07,590.95,591.07,15.067,2025-04-19 20:58:59.999,8904.37103,176,9.976,5895.84458,0
32939,2025-04-19 20:59:00,591.07,591.1,591.06,591.09,14.24,2025-04-19 20:59:59.999,8416.85987,85,9.935,5872.30976,0
32940,2025-04-19 21:00:00,591.1,591.13,591.09,591.13,18.099,2025-04-19 21:00:59.999,10698.64601,226,15.4,9103.25976,0
32941,2025-04-19 21:01:00,591.13,591.13,591.12,591.13,12.954,2025-04-19 21:01:59.999,7657.44683,87,7.835,4631.50355,0
32942,2025-04-19 21:02:00,591.13,591.2,591.12,591.2,19.019,2025-04-19 21:02:59.999,11243.85562,83,9.777,5780.08534,0
32943,2025-04-19 21:03:00,591.19,591.3,591.19,591.26,63.731,2025-04-19 21:03:59.999,37681.14182,226,23.332,13794.59192,0
32944,2025-04-19 21:04:00,591.27,591.3,591.27,591.29,5.343,2025-04-19 21:04:59.999,3159.28257,80,4.302,2543.74968,0
32945,2025-04-19 21:05:00,591.3,591.32,591.29,591.32,11.647,2025-04-19 21:05:59.999,6886.82799,118,6.053,3579.14573,0
32946,2025-04-19 21:06:00,591.32,591.5,591.31,591.49,33.696,2025-04-19 21:06:59.999,19927.22321,227,21.602,12775.59567,0
32947,2025-04-19 21:07:00,591.5,591.5,591.49,591.49,50.857,2025-04-19 21:07:59.999,30081.85772,77,45.079,26664.2285,0
32948,2025-04-19 21:08:00,591.49,591.5,591.49,591.49,16.672,2025-04-19 21:08:59.999,9861.47671,81,15.543,9193.6845,0
32949,2025-04-19 21:09:00,591.5,591.5,591.49,591.5,13.894,2025-04-19 21:09:59.999,8218.24134,81,7.928,4689.412,0
32950,2025-04-19 21:10:00,591.5,591.5,591.48,591.49,159.791,2025-04-19 21:10:59.999,94514.79263,124,7.671,4537.36028,0
32951,2025-04-19 21:11:00,591.49,591.71,591.48,591.7,269.952,2025-04-19 21:11:59.999,159683.40212,332,268.231,158665.1346,0
32952,2025-04-19 21:12:00,591.7,591.88,591.7,591.88,54.54,2025-04-19 21:12:59.999,32274.55223,216,48.879,28924.81001,0
32953,2025-04-19 21:13:00,591.88,591.88,591.64,591.64,86.667,2025-04-19 21:13:59.999,51286.79234,357,8.918,5277.07829,0
32954,2025-04-19 21:14:00,591.64,591.7,591.46,591.55,327.543,2025-04-19 21:14:59.999,193768.19651,472,71.618,42365.29626,0
32955,2025-04-19 21:15:00,591.55,591.55,591.4,591.41,399.706,2025-04-19 21:15:59.999,236433.80915,489,187.691,111020.90691,0
32956,2025-04-19 21:16:00,591.41,591.54,591.21,591.49,222.654,2025-04-19 21:16:59.999,131664.73588,425,103.144,60995.88191,0
32957,2025-04-19 21:17:00,591.5,591.53,591.47,591.5,85.442,2025-04-19 21:17:59.999,50539.25181,209,18.665,11040.06804,0
32958,2025-04-19 21:18:00,591.5,591.5,591.19,591.2,34.697,2025-04-19 21:18:59.999,20516.48757,322,8.283,4897.32662,0
32959,2025-04-19 21:19:00,591.19,591.2,591.15,591.16,55.638,2025-04-19 21:19:59.999,32891.70743,151,6.745,3987.41573,0
32960,2025-04-19 21:20:00,591.16,591.37,591.15,591.37,110.643,2025-04-19 21:20:59.999,65414.95901,236,95.638,56543.33247,0
32961,2025-04-19 21:21:00,591.37,591.64,591.36,591.63,28.91,2025-04-19 21:21:59.999,17099.02124,222,26.932,15928.98501,0
32962,2025-04-19 21:22:00,591.64,591.67,591.43,591.43,185.314,2025-04-19 21:22:59.999,109628.80242,255,7.675,4539.57404,0
32963,2025-04-19 21:23:00,591.44,591.44,591.43,591.44,6.337,2025-04-19 21:23:59.999,3747.92263,71,3.072,1816.90368,0
32964,2025-04-19 21:24:00,591.44,591.44,591.43,591.43,13.805,2025-04-19 21:24:59.999,8164.7387,102,4.755,2812.2972,0
32965,2025-04-19 21:25:00,591.43,591.6,591.42,591.5,101.685,2025-04-19 21:25:59.999,60148.57257,379,36.424,21545.30229,0
32966,2025-04-19 21:26:00,591.5,591.5,591.49,591.49,11.807,2025-04-19 21:26:59.999,6983.77551,46,5.308,3139.682,0
32967,2025-04-19 21:27:00,591.5,591.59,591.49,591.58,49.908,2025-04-19 21:27:59.999,29521.07177,195,31.321,18526.93608,0
32968,2025-04-19 21:28:00,591.58,591.59,591.58,591.58,15.174,2025-04-19 21:28:59.999,8976.72186,95,8.694,5143.28346,0
32969,2025-04-19 21:29:00,591.59,591.84,591.59,591.84,109.075,2025-04-19 21:29:59.999,64542.94259,236,105.361,62345.03868,0
32970,2025-04-19 21:30:00,591.83,591.84,591.76,591.77,30.527,2025-04-19 21:30:59.999,18066.46588,231,11.437,6768.58512,0
32971,2025-04-19 21:31:00,591.76,591.77,591.59,591.59,42.447,2025-04-19 21:31:59.999,25114.54531,146,2.485,1470.47286,0
32972,2025-04-19 21:32:00,591.59,591.59,591.58,591.58,10.139,2025-04-19 21:32:59.999,5998.06891,51,2.689,1590.78551,0
32973,2025-04-19 21:33:00,591.59,591.59,591.58,591.59,11.981,2025-04-19 21:33:59.999,7087.77236,48,5.238,3098.74842,0
32974,2025-04-19 21:34:00,591.59,591.63,591.58,591.63,62.366,2025-04-19 21:34:59.999,36896.22579,201,61.605,36446.00377,0
32975,2025-04-19 21:35:00,591.63,591.89,591.62,591.89,363.719,2025-04-19 21:35:59.999,215222.00815,520,358.643,212218.27807,0
32976,2025-04-19 21:36:00,591.89,591.9,591.63,591.65,316.322,2025-04-19 21:36:59.999,187186.26958,299,43.803,25920.89695,0
32977,2025-04-19 21:37:00,591.65,591.67,591.65,591.67,32.315,2025-04-19 21:37:59.999,19119.49595,70,30.948,18310.71026,0
32978,2025-04-19 21:38:00,591.66,591.67,591.66,591.67,9.061,2025-04-19 21:38:59.999,5361.08064,42,4.938,2921.66646,0
32979,2025-04-19 21:39:00,591.67,591.67,591.66,591.66,11.176,2025-04-19 21:39:59.999,6612.4181,54,2.594,1534.79198,0
32980,2025-04-19 21:40:00,591.66,591.67,591.49,591.5,74.886,2025-04-19 21:40:59.999,44300.5066,156,25.694,15198.79794,0
32981,2025-04-19 21:41:00,591.51,591.51,591.5,591.5,39.536,2025-04-19 21:41:59.999,23385.91859,53,37.459,22157.37309,0
32982,2025-04-19 21:42:00,591.51,591.57,591.5,591.57,62.889,2025-04-19 21:42:59.999,37199.24478,121,37.308,22068.07973,0
32983,2025-04-19 21:43:00,591.56,591.66,591.4,591.47,158.434,2025-04-19 21:43:59.999,93718.64573,240,102.032,60355.11451,0
32984,2025-04-19 21:44:00,591.48,591.66,591.47,591.5,94.199,2025-04-19 21:44:59.999,55723.23646,319,24.99,14782.90049,0
32985,2025-04-19 21:45:00,591.49,591.5,591.3,591.3,103.965,2025-04-19 21:45:59.999,61483.59204,185,16.251,9610.95316,0
32986,2025-04-19 21:46:00,591.31,591.32,591.3,591.32,4.97,2025-04-19 21:46:59.999,2938.81193,88,4.589,2713.52541,0
32987,2025-04-19 21:47:00,591.32,591.36,591.31,591.35,21.773,2025-04-19 21:47:59.999,12875.42485,224,11.673,6902.89115,0
32988,2025-04-19 21:48:00,591.36,591.36,591.35,591.36,8.317,2025-04-19 21:48:59.999,4918.28468,124,2.673,1580.70528,0
32989,2025-04-19 21:49:00,591.36,591.39,591.35,591.38,7.061,2025-04-19 21:49:59.999,4175.71125,73,4.081,2413.40119,0
32990,2025-04-19 21:50:00,591.38,591.4,591.35,591.36,29.042,2025-04-19 21:50:59.999,17175.02388,125,5.781,3418.81747,0
32991,2025-04-19 21:51:00,591.36,591.4,591.29,591.39,37.86,2025-04-19 21:51:59.999,22387.93896,128,30.723,18167.61242,0
32992,2025-04-19 21:52:00,591.4,591.4,591.32,591.35,8.36,2025-04-19 21:52:59.999,4943.72886,109,4.861,2874.52913,0
32993,2025-04-19 21:53:00,591.34,591.43,591.33,591.43,24.66,2025-04-19 21:53:59.999,14583.65072,73,21.33,12614.27673,0
32994,2025-04-19 21:54:00,591.43,591.45,591.42,591.44,24.058,2025-04-19 21:54:59.999,14228.75606,65,10.757,6362.04102,0
32995,2025-04-19 21:55:00,591.45,591.54,591.44,591.53,16.035,2025-04-19 21:55:59.999,9484.52365,90,9.871,5838.58185,0
32996,2025-04-19 21:56:00,591.53,591.54,591.5,591.5,11.049,2025-04-19 21:56:59.999,6535.8132,60,2.379,1407.27252,0
32997,2025-04-19 21:57:00,591.51,591.51,591.5,591.51,8.408,2025-04-19 21:57:59.999,4973.39135,27,5.935,3510.61185,0
32998,2025-04-19 21:58:00,591.51,591.6,591.51,591.59,18.311,2025-04-19 21:58:59.999,10831.95444,73,8.265,4889.14103,0
32999,2025-04-19 21:59:00,591.6,591.64,591.59,591.64,34.529,2025-04-19 21:59:59.999,20427.44475,130,33.407,19763.65805,0
33000,2025-04-19 22:00:00,591.64,591.7,591.63,591.7,15.197,2025-04-19 22:00:59.999,8991.79504,164,9.395,5558.94614,0
33001,2025-04-19 22:01:00,591.69,591.76,591.69,591.74,20.654,2025-04-19 22:01:59.999,12221.96251,123,9.65,5710.35625,0
33002,2025-04-19 22:02:00,591.74,591.9,591.72,591.9,64.145,2025-04-19 22:02:59.999,37959.7186,196,39.922,23625.60655,0
33003,2025-04-19 22:03:00,591.89,592.0,591.89,592.0,27.11,2025-04-19 22:03:59.999,16048.51683,184,24.909,14745.63024,0
33004,2025-04-19 22:04:00,592.0,592.04,591.99,592.04,19.21,2025-04-19 22:04:59.999,11372.36909,126,17.94,10620.52189,0
33005,2025-04-19 22:05:00,592.04,592.11,592.04,592.11,14.934,2025-04-19 22:05:59.999,8842.07043,121,10.806,6398.11881,0
33006,2025-04-19 22:06:00,592.11,592.12,592.1,592.11,30.892,2025-04-19 22:06:59.999,18291.50232,165,29.21,17295.57651,0
33007,2025-04-19 22:07:00,592.12,592.12,592.11,592.12,9.432,2025-04-19 22:07:59.999,5584.86092,85,7.94,4701.4328,0
33008,2025-04-19 22:08:00,592.12,592.26,592.11,592.26,41.6,2025-04-19 22:08:59.999,24635.07469,271,32.357,19161.61749,0
33009,2025-04-19 22:09:00,592.26,592.5,592.26,592.5,57.817,2025-04-19 22:09:59.999,34250.1011,380,51.702,30627.3354,0
33010,2025-04-19 22:10:00,592.49,592.64,592.49,592.54,72.38,2025-04-19 22:10:59.999,42890.92162,381,21.496,12737.98584,0
33011,2025-04-19 22:11:00,592.55,592.55,592.49,592.5,21.585,2025-04-19 22:11:59.999,12789.733,108,11.264,6674.469,0
33012,2025-04-19 22:12:00,592.5,592.5,592.49,592.5,10.337,2025-04-19 22:12:59.999,6124.63779,62,6.866,4068.105,0
33013,2025-04-19 22:13:00,592.5,592.5,592.44,592.47,38.944,2025-04-19 22:13:59.999,23072.85846,138,35.685,21142.03525,0
33014,2025-04-19 22:14:00,592.48,592.48,592.47,592.47,28.7,2025-04-19 22:14:59.999,17004.05593,139,16.693,9890.26864,0
33015,2025-04-19 22:15:00,592.48,592.48,592.47,592.48,13.047,2025-04-19 22:15:59.999,7730.0434,101,8.731,5172.94288,0
33016,2025-04-19 22:16:00,592.48,592.48,592.47,592.47,10.18,2025-04-19 22:16:59.999,6031.38732,117,4.272,2531.07456,0
33017,2025-04-19 22:17:00,592.48,592.48,592.32,592.33,66.884,2025-04-19 22:17:59.999,39622.86535,251,12.183,7217.7321,0
33018,2025-04-19 22:18:00,592.33,592.45,592.33,592.44,29.243,2025-04-19 22:18:59.999,17324.12445,120,26.744,15843.64019,0
33019,2025-04-19 22:19:00,592.44,592.45,592.44,592.45,8.803,2025-04-19 22:19:59.999,5215.29181,34,4.249,2517.32005,0
33020,2025-04-19 22:20:00,592.44,592.51,592.4,592.5,145.954,2025-04-19 22:20:59.999,86467.40666,242,107.25,63538.02066,0
33021,2025-04-19 22:21:00,592.51,592.89,592.5,592.88,338.458,2025-04-19 22:21:59.999,200615.43186,440,331.517,196502.16394,0
33022,2025-04-19 22:22:00,592.89,592.89,592.71,592.71,55.073,2025-04-19 22:22:59.999,32648.63769,268,3.49,2069.0244,0
33023,2025-04-19 22:23:00,592.72,592.9,592.71,592.9,74.35,2025-04-19 22:23:59.999,44075.47949,211,66.783,39589.14224,0
33024,2025-04-19 22:24:00,592.9,593.35,592.9,593.28,504.716,2025-04-19 22:24:59.999,299331.5693,643,475.004,281703.70661,0
33025,2025-04-19 22:25:00,593.27,593.37,593.27,593.35,93.474,2025-04-19 22:25:59.999,55460.20287,281,70.732,41966.25799,0
33026,2025-04-19 22:26:00,593.36,593.36,593.31,593.32,97.393,2025-04-19 22:26:59.999,57787.15945,182,3.679,2182.97044,0
33027,2025-04-19 22:27:00,593.32,593.32,593.22,593.23,46.833,2025-04-19 22:27:59.999,27784.6814,180,1.874,1111.8093,0
33028,2025-04-19 22:28:00,593.23,593.23,593.22,593.23,33.492,2025-04-19 22:28:59.999,19868.454,52,32.976,19562.35248,0
33029,2025-04-19 22:29:00,593.22,593.3,593.22,593.3,50.886,2025-04-19 22:29:59.999,30188.72199,130,44.774,26562.95316,0
33030,2025-04-19 22:30:00,593.3,593.3,593.29,593.3,122.497,2025-04-19 22:30:59.999,72677.43333,181,118.82,70495.906,0
33031,2025-04-19 22:31:00,593.3,593.3,593.22,593.24,176.391,2025-04-19 22:31:59.999,104645.80391,172,70.456,41800.37005,0
33032,2025-04-19 22:32:00,593.25,593.25,593.24,593.24,7.696,2025-04-19 22:32:59.999,4565.62955,52,5.451,3233.80575,0
33033,2025-04-19 22:33:00,593.24,593.39,593.24,593.39,72.74,2025-04-19 22:33:59.999,43155.35036,182,68.064,40381.2834,0
33034,2025-04-19 22:34:00,593.39,593.39,593.38,593.39,65.542,2025-04-19 22:34:59.999,38891.92799,95,61.603,36554.60417,0
33035,2025-04-19 22:35:00,593.39,593.42,593.38,593.42,44.072,2025-04-19 22:35:59.999,26152.62997,112,42.558,25254.20938,0
33036,2025-04-19 22:36:00,593.42,593.42,593.41,593.41,19.085,2025-04-19 22:36:59.999,11325.41666,50,18.681,11085.67902,0
33037,2025-04-19 22:37:00,593.42,593.5,593.41,593.5,60.678,2025-04-19 22:37:59.999,36009.68103,164,49.349,29286.61356,0
33038,2025-04-19 22:38:00,593.49,593.63,593.49,593.62,43.558,2025-04-19 22:38:59.999,25853.38694,199,25.492,15130.71187,0
33039,2025-04-19 22:39:00,593.63,593.63,593.51,593.52,90.512,2025-04-19 22:39:59.999,53729.15593,231,49.635,29464.72141,0
33040,2025-04-19 22:40:00,593.51,593.52,593.51,593.52,5.779,2025-04-19 22:40:59.999,3429.91432,72,2.003,1188.82056,0
33041,2025-04-19 22:41:00,593.51,593.52,593.51,593.51,78.426,2025-04-19 22:41:59.999,46546.72139,77,10.613,6299.02776,0
33042,2025-04-19 22:42:00,593.52,593.52,593.51,593.52,9.064,2025-04-19 22:42:59.999,5379.65102,76,7.638,4533.30576,0
33043,2025-04-19 22:43:00,593.51,593.52,593.51,593.51,4.57,2025-04-19 22:43:59.999,2712.35398,83,1.328,788.19456,0
33044,2025-04-19 22:44:00,593.51,593.52,593.51,593.52,13.295,2025-04-19 22:44:59.999,7890.75264,104,3.719,2207.30088,0
33045,2025-04-19 22:45:00,593.52,593.52,593.41,593.41,37.708,2025-04-19 22:45:59.999,22378.57014,183,8.537,5066.23984,0
33046,2025-04-19 22:46:00,593.41,593.42,593.41,593.42,7.418,2025-04-19 22:46:59.999,4401.93172,64,1.634,969.64828,0
33047,2025-04-19 22:47:00,593.42,593.42,593.14,593.14,157.095,2025-04-19 22:47:59.999,93203.79768,243,3.107,1842.92164,0
33048,2025-04-19 22:48:00,593.15,593.15,593.14,593.14,30.218,2025-04-19 22:48:59.999,17923.56604,86,6.152,3649.0588,0
33049,2025-04-19 22:49:00,593.14,593.15,593.05,593.06,38.864,2025-04-19 22:49:59.999,23051.27831,176,5.073,3008.75963,0
33050,2025-04-19 22:50:00,593.06,593.06,593.05,593.05,22.266,2025-04-19 22:50:59.999,13204.87658,84,2.528,1499.25568,0
33051,2025-04-19 22:51:00,593.06,593.06,593.05,593.05,9.315,2025-04-19 22:51:59.999,5524.28321,57,2.246,1332.01276,0
33052,2025-04-19 22:52:00,593.06,593.06,593.03,593.04,30.583,2025-04-19 22:52:59.999,18137.13217,149,5.722,3393.43788,0
33053,2025-04-19 22:53:00,593.04,593.04,592.92,592.93,17.822,2025-04-19 22:53:59.999,10568.17767,93,2.295,1360.77985,0
33054,2025-04-19 22:54:00,592.92,592.93,592.92,592.92,10.891,2025-04-19 22:54:59.999,6457.50557,48,1.385,821.20805,0
33055,2025-04-19 22:55:00,592.93,592.93,592.92,592.93,13.341,2025-04-19 22:55:59.999,7910.22981,71,8.409,4985.94837,0
33056,2025-04-19 22:56:00,592.92,592.93,592.9,592.91,62.855,2025-04-19 22:56:59.999,37268.14916,110,42.92,25448.35944,0
33057,2025-04-19 22:57:00,592.91,592.94,592.9,592.93,31.084,2025-04-19 22:57:59.999,18430.16084,91,25.68,15226.11361,0
33058,2025-04-19 22:58:00,592.94,592.94,592.93,592.94,5.025,2025-04-19 22:58:59.999,2979.51262,49,3.937,2334.40478,0
33059,2025-04-19 22:59:00,592.94,592.94,592.93,592.93,32.212,2025-04-19 22:59:59.999,19099.52404,59,6.288,3728.40672,0
33060,2025-04-19 23:00:00,592.94,592.94,592.93,592.94,45.854,2025-04-19 23:00:59.999,27188.64697,181,43.475,25778.0665,0
33061,2025-04-19 23:01:00,592.93,593.07,592.93,593.06,41.538,2025-04-19 23:01:59.999,24630.76923,183,31.426,18634.73739,0
33062,2025-04-19 23:02:00,593.06,593.1,593.06,593.1,16.502,2025-04-19 23:02:59.999,9786.98316,91,6.711,3980.15018,0
33063,2025-04-19 23:03:00,593.09,593.15,593.09,593.15,14.604,2025-04-19 23:03:59.999,8661.82733,81,13.408,7952.44709,0
33064,2025-04-19 23:04:00,593.15,593.15,593.14,593.14,14.234,2025-04-19 23:04:59.999,8442.8585,69,10.374,6153.3381,0
33065,2025-04-19 23:05:00,593.14,593.15,593.14,593.15,24.306,2025-04-19 23:05:59.999,14416.933,95,7.216,4280.1704,0
33066,2025-04-19 23:06:00,593.15,593.15,593.14,593.14,6.569,2025-04-19 23:06:59.999,3896.35135,54,1.469,871.33735,0
33067,2025-04-19 23:07:00,593.15,593.2,593.14,593.2,57.689,2025-04-19 23:07:59.999,34219.98938,133,46.522,27596.22745,0
33068,2025-04-19 23:08:00,593.2,593.2,593.19,593.2,8.809,2025-04-19 23:08:59.999,5225.45578,77,4.507,2673.5524,0
33069,2025-04-19 23:09:00,593.2,593.2,593.06,593.07,80.875,2025-04-19 23:09:59.999,47968.85985,195,51.357,30460.78565,0
33070,2025-04-19 23:10:00,593.07,593.07,593.0,593.01,20.721,2025-04-19 23:10:59.999,12288.64909,97,5.502,3263.04264,0
33071,2025-04-19 23:11:00,593.01,593.01,593.0,593.0,21.685,2025-04-19 23:11:59.999,12859.24457,75,3.957,2346.54057,0
33072,2025-04-19 23:12:00,593.0,593.0,592.97,592.98,18.027,2025-04-19 23:12:59.999,10689.61975,75,8.347,4949.60406,0
33073,2025-04-19 23:13:00,592.98,592.98,592.97,592.97,16.838,2025-04-19 23:13:59.999,9984.47878,75,4.992,2960.15616,0
33074,2025-04-19 23:14:00,592.98,592.98,592.97,592.98,12.864,2025-04-19 23:14:59.999,7628.02197,49,5.589,3314.16522,0
33075,2025-04-19 23:15:00,592.98,592.98,592.97,592.97,6.216,2025-04-19 23:15:59.999,3685.9231,34,2.158,1279.65084,0
33076,2025-04-19 23:16:00,592.97,592.98,592.94,592.94,39.771,2025-04-19 23:16:59.999,23582.37101,90,9.199,5454.54792,0
33077,2025-04-19 23:17:00,592.94,592.94,592.9,592.9,46.183,2025-04-19 23:17:59.999,27382.54463,118,2.415,1431.87765,0
33078,2025-04-19 23:18:00,592.91,592.91,592.8,592.81,44.738,2025-04-19 23:18:59.999,26522.36175,114,22.494,13334.67194,0
33079,2025-04-19 23:19:00,592.81,592.81,592.8,592.8,20.55,2025-04-19 23:19:59.999,12182.13783,63,9.783,5799.46023,0
33080,2025-04-19 23:20:00,592.81,592.81,592.8,592.8,13.16,2025-04-19 23:20:59.999,7801.28464,39,3.664,2172.05584,0
33081,2025-04-19 23:21:00,592.81,592.81,592.8,592.8,10.372,2025-04-19 23:21:59.999,6148.5699,47,4.83,2863.2723,0
33082,2025-04-19 23:22:00,592.81,592.81,592.51,592.51,47.539,2025-04-19 23:22:59.999,28177.35903,164,2.164,1282.68699,0
33083,2025-04-19 23:23:00,592.51,592.51,592.41,592.41,86.095,2025-04-19 23:23:59.999,51007.04097,136,2.471,1463.99235,0
33084,2025-04-19 23:24:00,592.41,592.41,592.19,592.21,320.303,2025-04-19 23:24:59.999,189715.44739,393,46.618,27611.9048,0
33085,2025-04-19 23:25:00,592.22,592.44,592.22,592.44,119.308,2025-04-19 23:25:59.999,70672.31058,184,115.318,68308.60128,0
33086,2025-04-19 23:26:00,592.43,592.44,592.43,592.43,5.922,2025-04-19 23:26:59.999,3508.3968,69,2.634,1560.48696,0
33087,2025-04-19 23:27:00,592.44,592.44,592.4,592.41,19.317,2025-04-19 23:27:59.999,11443.95248,100,2.723,1613.1966,0
33088,2025-04-19 23:28:00,592.4,592.41,592.39,592.39,47.13,2025-04-19 23:28:59.999,27919.7384,78,28.131,16664.81756,0
33089,2025-04-19 23:29:00,592.4,592.41,592.39,592.4,67.822,2025-04-19 23:29:59.999,40177.80198,85,34.722,20569.36223,0
33090,2025-04-19 23:30:00,592.39,592.4,592.25,592.31,72.826,2025-04-19 23:30:59.999,43137.40414,191,10.186,6033.80894,0
33091,2025-04-19 23:31:00,592.3,592.31,592.3,592.31,49.474,2025-04-19 23:31:59.999,29303.7044,90,25.42,15056.5202,0
33092,2025-04-19 23:32:00,592.31,592.42,592.3,592.41,182.64,2025-04-19 23:32:59.999,108182.22843,157,173.463,102746.60091,0
33093,2025-04-19 23:33:00,592.42,592.42,592.39,592.4,16.649,2025-04-19 23:33:59.999,9863.0448,52,1.987,1177.13822,0
33094,2025-04-19 23:34:00,592.39,592.48,592.39,592.48,10.474,2025-04-19 23:34:59.999,6205.29759,133,9.137,5413.20728,0
33095,2025-04-19 23:35:00,592.47,592.48,592.47,592.47,33.766,2025-04-19 23:35:59.999,20005.66174,81,31.972,18942.77056,0
33096,2025-04-19 23:36:00,592.47,592.48,592.47,592.47,4.592,2025-04-19 23:36:59.999,2720.65516,60,3.292,1950.44416,0
33097,2025-04-19 23:37:00,592.48,592.48,592.47,592.47,13.084,2025-04-19 23:37:59.999,7751.89306,79,1.558,923.08384,0
33098,2025-04-19 23:38:00,592.48,592.51,592.47,592.5,42.33,2025-04-19 23:38:59.999,25079.64372,133,22.59,13384.22514,0
33099,2025-04-19 23:39:00,592.51,592.51,592.5,592.51,5.352,2025-04-19 23:39:59.999,3171.09352,44,3.352,1986.09352,0
33100,2025-04-19 23:40:00,592.51,592.57,592.5,592.57,8.772,2025-04-19 23:40:59.999,5197.5869,83,5.478,3245.86298,0
33101,2025-04-19 23:41:00,592.57,592.61,592.56,592.6,8.902,2025-04-19 23:41:59.999,5275.1147,85,2.626,1556.14582,0
33102,2025-04-19 23:42:00,592.61,592.69,592.6,592.68,8.87,2025-04-19 23:42:59.999,5256.78718,76,4.249,2518.05594,0
33103,2025-04-19 23:43:00,592.68,592.69,592.21,592.26,453.78,2025-04-19 23:43:59.999,268839.98385,312,5.89,3488.72872,0
33104,2025-04-19 23:44:00,592.26,592.34,592.26,592.33,22.412,2025-04-19 23:44:59.999,13274.66877,90,15.529,9197.99304,0
33105,2025-04-19 23:45:00,592.33,592.34,592.27,592.27,43.537,2025-04-19 23:45:59.999,25787.63493,143,18.242,10805.38222,0
33106,2025-04-19 23:46:00,592.28,592.28,592.16,592.16,26.043,2025-04-19 23:46:59.999,15424.08672,175,2.563,1517.98575,0
33107,2025-04-19 23:47:00,592.16,592.16,591.96,591.98,49.431,2025-04-19 23:47:59.999,29263.45174,170,6.05,3581.5276,0
33108,2025-04-19 23:48:00,591.97,592.05,591.97,592.04,26.269,2025-04-19 23:48:59.999,15551.69776,127,23.645,13998.28287,0
33109,2025-04-19 23:49:00,592.04,592.04,592.0,592.0,15.321,2025-04-19 23:49:59.999,9070.12956,80,2.192,1297.68592,0
33110,2025-04-19 23:50:00,592.01,592.02,592.0,592.02,42.141,2025-04-19 23:50:59.999,24947.89381,97,39.042,23113.27736,0
33111,2025-04-19 23:51:00,592.02,592.02,592.01,592.02,14.058,2025-04-19 23:51:59.999,8322.49611,67,1.953,1156.21506,0
33112,2025-04-19 23:52:00,592.02,592.02,592.01,592.02,29.596,2025-04-19 23:52:59.999,17521.39872,69,27.076,16029.53352,0
33113,2025-04-19 23:53:00,592.01,592.09,592.01,592.09,40.723,2025-04-19 23:53:59.999,24109.45827,110,35.793,21190.54941,0
33114,2025-04-19 23:54:00,592.09,592.09,592.04,592.06,42.762,2025-04-19 23:54:59.999,25317.35117,99,35.427,20974.62507,0
33115,2025-04-19 23:55:00,592.06,592.06,591.96,591.96,74.362,2025-04-19 23:55:59.999,44025.20626,132,10.523,6229.69572,0
33116,2025-04-19 23:56:00,591.97,591.97,591.91,591.93,17.296,2025-04-19 23:56:59.999,10238.05888,70,7.344,4347.13544,0
33117,2025-04-19 23:57:00,591.92,591.93,591.69,591.73,53.515,2025-04-19 23:57:59.999,31668.67612,188,3.299,1952.45138,0
33118,2025-04-19 23:58:00,591.73,591.74,591.73,591.74,7.616,2025-04-19 23:58:59.999,4506.64868,65,3.3,1952.742,0
33119,2025-04-19 23:59:00,591.74,591.74,591.73,591.73,11.839,2025-04-19 23:59:59.999,7005.50853,67,1.706,1009.50844,0
33120,2025-04-20 00:00:00,591.74,591.99,591.73,591.87,27.596,2025-04-20 00:00:59.999,16334.66081,402,14.782,8749.40024,0
33121,2025-04-20 00:01:00,591.87,591.87,591.83,591.83,18.322,2025-04-20 00:01:59.999,10843.69318,124,12.641,7481.49849,0
33122,2025-04-20 00:02:00,591.84,591.86,591.83,591.86,40.54,2025-04-20 00:02:59.999,23993.33624,124,27.9,16512.38516,0
33123,2025-04-20 00:03:00,591.86,591.95,591.85,591.95,25.25,2025-04-20 00:03:59.999,14945.52395,120,16.57,9807.53587,0
33124,2025-04-20 00:04:00,591.95,591.97,591.85,591.86,15.868,2025-04-20 00:04:59.999,9392.79271,189,2.658,1573.33159,0
33125,2025-04-20 00:05:00,591.85,591.91,591.85,591.91,7.871,2025-04-20 00:05:59.999,4658.56419,128,5.431,3214.44891,0
33126,2025-04-20 00:06:00,591.91,591.91,591.73,591.8,12.759,2025-04-20 00:06:59.999,7550.41186,232,5.325,3151.23662,0
33127,2025-04-20 00:07:00,591.81,591.82,591.8,591.82,6.756,2025-04-20 00:07:59.999,3998.29446,91,2.818,1667.74786,0
33128,2025-04-20 00:08:00,591.82,591.96,591.82,591.96,17.303,2025-04-20 00:08:59.999,10242.37151,241,8.298,4911.92561,0
33129,2025-04-20 00:09:00,591.96,591.99,591.95,591.99,28.776,2025-04-20 00:09:59.999,17034.8174,129,21.395,12665.41536,0
33130,2025-04-20 00:10:00,591.99,592.13,591.99,592.13,31.727,2025-04-20 00:10:59.999,18784.88365,169,16.755,9920.05728,0
33131,2025-04-20 00:11:00,592.13,592.26,592.12,592.26,24.118,2025-04-20 00:11:59.999,14281.82028,193,19.847,11752.76116,0
33132,2025-04-20 00:12:00,592.26,592.36,592.25,592.36,29.402,2025-04-20 00:12:59.999,17414.42859,188,2.94,1741.36871,0
33133,2025-04-20 00:13:00,592.36,592.66,592.35,592.66,95.776,2025-04-20 00:13:59.999,56753.66745,344,38.881,23039.37602,0
33134,2025-04-20 00:14:00,592.65,592.7,592.65,592.7,34.276,2025-04-20 00:14:59.999,20313.98414,131,22.305,13219.34061,0
33135,2025-04-20 00:15:00,592.69,593.0,592.69,593.0,306.128,2025-04-20 00:15:59.999,181502.17281,344,259.244,153704.53226,0
33136,2025-04-20 00:16:00,593.0,593.01,592.99,593.0,50.595,2025-04-20 00:16:59.999,30002.64704,152,23.655,14027.43551,0
33137,2025-04-20 00:17:00,593.01,593.01,593.0,593.0,8.041,2025-04-20 00:17:59.999,4768.36396,62,5.096,3021.97896,0
33138,2025-04-20 00:18:00,593.01,593.02,592.84,593.02,116.562,2025-04-20 00:18:59.999,69109.83717,368,61.415,36413.35762,0
33139,2025-04-20 00:19:00,593.01,593.02,592.91,592.92,28.677,2025-04-20 00:19:59.999,17004.79692,153,14.979,8881.92333,0
33140,2025-04-20 00:20:00,592.91,592.92,592.8,592.8,13.34,2025-04-20 00:20:59.999,7908.74526,159,3.565,2113.4008,0
33141,2025-04-20 00:21:00,592.81,593.73,592.81,593.21,760.601,2025-04-20 00:21:59.999,451242.93081,675,723.08,428986.06759,0
33142,2025-04-20 00:22:00,593.22,593.34,593.21,593.33,49.155,2025-04-20 00:22:59.999,29162.59867,228,34.888,20698.18864,0
33143,2025-04-20 00:23:00,593.33,593.36,593.33,593.35,14.766,2025-04-20 00:23:59.999,8761.37395,126,7.726,4584.26177,0
33144,2025-04-20 00:24:00,593.36,593.36,593.34,593.35,43.467,2025-04-20 00:24:59.999,25791.15043,141,13.746,8156.25243,0
33145,2025-04-20 00:25:00,593.34,593.35,593.28,593.28,33.121,2025-04-20 00:25:59.999,19651.27178,206,6.864,4072.49922,0
33146,2025-04-20 00:26:00,593.28,593.29,593.28,593.29,11.763,2025-04-20 00:26:59.999,6978.79993,61,4.729,2805.66841,0
33147,2025-04-20 00:27:00,593.29,593.29,593.19,593.19,34.45,2025-04-20 00:27:59.999,20437.31492,198,4.391,2605.09127,0
33148,2025-04-20 00:28:00,593.2,593.2,593.19,593.2,32.61,2025-04-20 00:28:59.999,19344.17738,71,25.148,14917.7936,0
33149,2025-04-20 00:29:00,593.2,593.2,593.19,593.19,10.638,2025-04-20 00:29:59.999,6310.37321,60,1.799,1067.1668,0
33150,2025-04-20 00:30:00,593.19,593.2,593.12,593.13,34.174,2025-04-20 00:30:59.999,20270.63225,169,10.653,6319.00701,0
33151,2025-04-20 00:31:00,593.12,593.13,593.12,593.13,8.182,2025-04-20 00:31:59.999,4852.93583,66,2.799,1660.17087,0
33152,2025-04-20 00:32:00,593.13,593.13,593.11,593.12,17.396,2025-04-20 00:32:59.999,10317.8977,158,6.893,4088.3939,0
33153,2025-04-20 00:33:00,593.12,593.27,593.11,593.22,135.679,2025-04-20 00:33:59.999,80482.88863,257,116.156,68900.95595,0
33154,2025-04-20 00:34:00,593.22,593.27,593.22,593.27,20.628,2025-04-20 00:34:59.999,12237.61352,100,13.389,7943.06058,0
33155,2025-04-20 00:35:00,593.26,593.27,593.26,593.27,16.548,2025-04-20 00:35:59.999,9817.36991,85,10.343,6136.19161,0
33156,2025-04-20 00:36:00,593.27,593.27,593.17,593.18,49.042,2025-04-20 00:36:59.999,29093.79431,149,4.347,2578.74813,0
33157,2025-04-20 00:37:00,593.18,593.18,593.1,593.15,33.847,2025-04-20 00:37:59.999,20075.92795,209,17.445,10347.16402,0
33158,2025-04-20 00:38:00,593.14,593.15,593.14,593.15,15.709,2025-04-20 00:38:59.999,9317.71161,115,7.535,4469.38525,0
33159,2025-04-20 00:39:00,593.15,593.36,593.14,593.36,93.331,2025-04-20 00:39:59.999,55368.282,313,83.16,49334.64818,0
33160,2025-04-20 00:40:00,593.35,593.36,593.25,593.31,85.047,2025-04-20 00:40:59.999,50457.91309,248,61.637,36568.09298,0
33161,2025-04-20 00:41:00,593.31,593.35,593.3,593.34,86.252,2025-04-20 00:41:59.999,51174.84126,199,68.44,40606.50142,0
33162,2025-04-20 00:42:00,593.33,593.35,593.27,593.27,54.353,2025-04-20 00:42:59.999,32248.48914,168,5.119,3037.1831,0
33163,2025-04-20 00:43:00,593.28,593.28,593.12,593.13,141.746,2025-04-20 00:43:59.999,84084.21943,268,6.822,4046.92537,0
33164,2025-04-20 00:44:00,593.13,593.13,593.0,593.07,81.637,2025-04-20 00:44:59.999,48414.53379,240,47.738,28309.31207,0
33165,2025-04-20 00:45:00,593.07,593.19,593.06,593.18,88.31,2025-04-20 00:45:59.999,52378.47975,207,66.596,39498.60849,0
33166,2025-04-20 00:46:00,593.18,593.3,593.18,593.3,101.656,2025-04-20 00:46:59.999,60306.13573,243,60.36,35807.04596,0
33167,2025-04-20 00:47:00,593.29,593.3,593.29,593.3,6.222,2025-04-20 00:47:59.999,3691.47186,53,2.148,1274.4084,0
33168,2025-04-20 00:48:00,593.29,593.5,593.29,593.49,98.341,2025-04-20 00:48:59.999,58359.74259,189,52.724,31286.88556,0
33169,2025-04-20 00:49:00,593.49,593.61,593.48,593.54,51.042,2025-04-20 00:49:59.999,30296.24176,222,9.31,5525.78669,0
33170,2025-04-20 00:50:00,593.54,593.54,593.28,593.28,137.942,2025-04-20 00:50:59.999,81852.35096,357,7.212,4279.83536,0
33171,2025-04-20 00:51:00,593.29,593.36,593.28,593.35,60.784,2025-04-20 00:51:59.999,36063.87057,149,49.726,29502.92275,0
33172,2025-04-20 00:52:00,593.35,593.36,593.35,593.36,25.843,2025-04-20 00:52:59.999,15333.99987,116,5.582,3312.13552,0
33173,2025-04-20 00:53:00,593.35,593.36,593.35,593.35,9.7,2025-04-20 00:53:59.999,5755.50744,90,1.244,738.13984,0
33174,2025-04-20 00:54:00,593.35,593.36,593.35,593.36,11.116,2025-04-20 00:54:59.999,6595.74542,81,6.682,3964.83152,0
33175,2025-04-20 00:55:00,593.35,593.36,593.27,593.28,17.155,2025-04-20 00:55:59.999,10178.77419,191,2.951,1750.97392,0
33176,2025-04-20 00:56:00,593.27,593.28,593.27,593.28,4.956,2025-04-20 00:56:59.999,2940.27732,81,3.12,1851.0336,0
33177,2025-04-20 00:57:00,593.28,593.28,593.27,593.28,26.197,2025-04-20 00:57:59.999,15541.94819,122,5.4,3203.712,0
33178,2025-04-20 00:58:00,593.27,593.28,593.27,593.28,14.787,2025-04-20 00:58:59.999,8772.71202,134,2.853,1692.62784,0
33179,2025-04-20 00:59:00,593.27,593.28,592.98,592.99,92.116,2025-04-20 00:59:59.999,54635.09699,320,4.137,2453.56051,0
33180,2025-04-20 01:00:00,592.99,592.99,592.98,592.99,23.627,2025-04-20 01:00:59.999,14010.48677,130,14.831,8794.63469,0
33181,2025-04-20 01:01:00,592.98,593.2,592.98,593.2,90.952,2025-04-20 01:01:59.999,53941.9467,243,60.466,35858.93255,0
33182,2025-04-20 01:02:00,593.2,593.26,593.19,593.25,49.999,2025-04-20 01:02:59.999,29661.6178,143,10.249,6080.1061,0
33183,2025-04-20 01:03:00,593.25,593.28,593.25,593.27,16.29,2025-04-20 01:03:59.999,9664.23005,112,14.229,8441.51356,0
33184,2025-04-20 01:04:00,593.27,593.41,593.27,593.41,17.838,2025-04-20 01:04:59.999,10583.13439,158,12.679,7522.45012,0
33185,2025-04-20 01:05:00,593.41,593.42,593.41,593.41,10.367,2025-04-20 01:05:59.999,6151.90698,56,2.551,1513.81442,0
33186,2025-04-20 01:06:00,593.42,593.49,593.32,593.49,181.885,2025-04-20 01:06:59.999,107929.81626,335,48.265,28640.40647,0
33187,2025-04-20 01:07:00,593.48,593.73,593.48,593.73,84.105,2025-04-20 01:07:59.999,49926.21543,255,67.569,40110.50563,0
33188,2025-04-20 01:08:00,593.73,593.73,593.72,593.72,16.815,2025-04-20 01:08:59.999,9983.48461,93,8.281,4916.67813,0
33189,2025-04-20 01:09:00,593.73,593.73,593.66,593.66,47.252,2025-04-20 01:09:59.999,28053.77503,126,8.254,4900.26126,0
33190,2025-04-20 01:10:00,593.66,593.71,593.66,593.7,33.488,2025-04-20 01:10:59.999,19880.80235,104,16.412,9743.38371,0
33191,2025-04-20 01:11:00,593.71,593.73,593.7,593.72,16.74,2025-04-20 01:11:59.999,9938.81527,67,9.085,5393.88939,0
33192,2025-04-20 01:12:00,593.72,593.73,593.72,593.72,23.207,2025-04-20 01:12:59.999,13778.52321,69,6.317,3750.59241,0
33193,2025-04-20 01:13:00,593.73,593.73,593.62,593.62,44.279,2025-04-20 01:13:59.999,26288.10266,99,4.76,2825.8323,0
33194,2025-04-20 01:14:00,593.62,593.63,593.62,593.62,13.487,2025-04-20 01:14:59.999,8006.18953,72,3.659,2172.09217,0
33195,2025-04-20 01:15:00,593.63,593.63,593.62,593.62,11.569,2025-04-20 01:15:59.999,6867.68408,78,9.43,5597.9309,0
33196,2025-04-20 01:16:00,593.63,593.63,593.62,593.62,14.109,2025-04-20 01:16:59.999,8375.43668,86,5.21,3092.8123,0
33197,2025-04-20 01:17:00,593.63,593.73,593.62,593.73,21.093,2025-04-20 01:17:59.999,12522.5653,99,15.006,8908.77296,0
33198,2025-04-20 01:18:00,593.72,593.73,593.72,593.73,34.911,2025-04-20 01:18:59.999,20727.43102,81,7.21,4280.7933,0
33199,2025-04-20 01:19:00,593.73,593.73,593.72,593.73,13.828,2025-04-20 01:19:59.999,8210.02407,61,6.391,3794.52843,0
33200,2025-04-20 01:20:00,593.73,593.73,593.62,593.63,113.189,2025-04-20 01:20:59.999,67202.08125,132,5.357,3180.59421,0
33201,2025-04-20 01:21:00,593.62,593.63,593.62,593.63,57.971,2025-04-20 01:21:59.999,34413.15719,79,41.217,24467.64771,0
33202,2025-04-20 01:22:00,593.63,593.63,593.62,593.62,30.973,2025-04-20 01:22:59.999,18386.2195,75,2.724,1617.04812,0
33203,2025-04-20 01:23:00,593.63,593.63,593.51,593.51,33.072,2025-04-20 01:23:59.999,19631.89092,170,1.648,978.20643,0
33204,2025-04-20 01:24:00,593.51,593.52,593.51,593.52,7.765,2025-04-20 01:24:59.999,4608.63732,82,3.217,1909.35384,0
33205,2025-04-20 01:25:00,593.52,593.52,593.51,593.51,15.212,2025-04-20 01:25:59.999,9028.51448,293,4.036,2395.44672,0
33206,2025-04-20 01:26:00,593.51,593.52,593.51,593.52,9.603,2025-04-20 01:26:59.999,5699.52708,82,5.055,3000.2436,0
33207,2025-04-20 01:27:00,593.52,593.52,593.51,593.52,12.659,2025-04-20 01:27:59.999,7513.31683,104,7.374,4376.61648,0
33208,2025-04-20 01:28:00,593.51,593.52,592.86,593.1,437.89,2025-04-20 01:28:59.999,259754.53616,456,54.035,32042.82786,0
33209,2025-04-20 01:29:00,593.11,593.11,592.9,592.91,77.663,2025-04-20 01:29:59.999,46056.09974,221,25.076,14871.90829,0
33210,2025-04-20 01:30:00,592.91,592.91,592.68,592.69,98.436,2025-04-20 01:30:59.999,58351.50352,326,15.361,9104.87858,0
33211,2025-04-20 01:31:00,592.69,592.69,592.55,592.56,37.784,2025-04-20 01:31:59.999,22392.41021,134,8.897,5272.31559,0
33212,2025-04-20 01:32:00,592.55,593.17,592.55,593.17,238.409,2025-04-20 01:32:59.999,141325.51036,399,231.184,137041.48072,0
33213,2025-04-20 01:33:00,593.18,593.41,593.17,593.4,52.041,2025-04-20 01:33:59.999,30876.57818,235,34.474,20454.07815,0
33214,2025-04-20 01:34:00,593.41,593.41,593.4,593.4,11.355,2025-04-20 01:34:59.999,6738.10282,41,4.582,2719.00462,0
33215,2025-04-20 01:35:00,593.41,593.5,593.4,593.5,33.187,2025-04-20 01:35:59.999,19694.82871,111,24.117,14311.9015,0
33216,2025-04-20 01:36:00,593.5,593.73,593.49,593.7,53.795,2025-04-20 01:36:59.999,31934.32588,200,51.856,30783.20559,0
33217,2025-04-20 01:37:00,593.7,593.7,593.69,593.69,9.672,2025-04-20 01:37:59.999,5742.21743,38,4.775,2834.9175,0
33218,2025-04-20 01:38:00,593.69,593.7,593.34,593.35,173.078,2025-04-20 01:38:59.999,102736.75171,335,92.583,54953.52108,0
33219,2025-04-20 01:39:00,593.35,593.67,593.34,593.49,138.695,2025-04-20 01:39:59.999,82318.72103,315,61.15,36289.0651,0
33220,2025-04-20 01:40:00,593.5,593.5,593.41,593.45,120.825,2025-04-20 01:40:59.999,71702.54216,280,72.509,43028.47972,0
33221,2025-04-20 01:41:00,593.45,593.6,593.4,593.41,183.509,2025-04-20 01:41:59.999,108913.2526,276,35.196,20887.89899,0
33222,2025-04-20 01:42:00,593.4,593.41,593.02,593.02,81.9,2025-04-20 01:42:59.999,48583.65856,342,3.936,2335.23169,0
33223,2025-04-20 01:43:00,593.03,593.13,593.0,593.0,49.76,2025-04-20 01:43:59.999,29511.11901,203,25.481,15111.71831,0
33224,2025-04-20 01:44:00,593.0,593.01,592.76,592.77,63.951,2025-04-20 01:44:59.999,37919.74054,242,24.494,14524.26288,0
33225,2025-04-20 01:45:00,592.76,593.07,592.76,593.07,88.341,2025-04-20 01:45:59.999,52382.71138,306,64.692,38358.39236,0
33226,2025-04-20 01:46:00,593.07,593.19,593.05,593.05,39.474,2025-04-20 01:46:59.999,23411.8668,231,22.284,13216.27402,0
33227,2025-04-20 01:47:00,593.05,593.06,593.0,593.05,44.378,2025-04-20 01:47:59.999,26317.46486,141,12.027,7132.18467,0
33228,2025-04-20 01:48:00,593.04,593.05,592.82,592.82,31.807,2025-04-20 01:48:59.999,18859.2718,277,8.217,4871.8791,0
33229,2025-04-20 01:49:00,592.83,592.84,592.7,592.7,85.935,2025-04-20 01:49:59.999,50943.11962,221,31.189,18489.20313,0
33230,2025-04-20 01:50:00,592.71,592.78,592.7,592.78,29.68,2025-04-20 01:50:59.999,17593.5068,154,20.12,11926.66214,0
33231,2025-04-20 01:51:00,592.78,592.86,592.55,592.56,109.869,2025-04-20 01:51:59.999,65125.80188,410,32.737,19405.3963,0
33232,2025-04-20 01:52:00,592.56,592.56,592.21,592.26,217.221,2025-04-20 01:52:59.999,128694.10503,572,31.286,18531.42067,0
33233,2025-04-20 01:53:00,592.27,592.27,592.21,592.21,26.498,2025-04-20 01:53:59.999,15693.21772,130,10.596,6275.66857,0
33234,2025-04-20 01:54:00,592.22,592.22,592.21,592.22,6.977,2025-04-20 01:54:59.999,4131.8945,56,4.533,2684.53326,0
33235,2025-04-20 01:55:00,592.21,592.44,592.21,592.44,163.014,2025-04-20 01:55:59.999,96553.33614,312,108.019,63977.76616,0
33236,2025-04-20 01:56:00,592.44,592.6,592.43,592.48,60.095,2025-04-20 01:56:59.999,35606.92262,240,23.758,14075.8773,0
33237,2025-04-20 01:57:00,592.47,592.48,592.3,592.43,22.335,2025-04-20 01:57:59.999,13231.95306,216,18.431,10919.13677,0
33238,2025-04-20 01:58:00,592.43,592.5,592.34,592.48,151.074,2025-04-20 01:58:59.999,89500.15773,362,83.131,49245.37541,0
33239,2025-04-20 01:59:00,592.49,592.58,592.45,592.58,61.161,2025-04-20 01:59:59.999,36237.14314,195,19.201,11376.21803,0
33240,2025-04-20 02:00:00,592.57,592.65,592.23,592.24,94.03,2025-04-20 02:00:59.999,55711.77706,532,22.781,13495.15848,0
33241,2025-04-20 02:01:00,592.24,592.46,592.23,592.46,17.918,2025-04-20 02:01:59.999,10613.37526,214,14.2,8411.0869,0
33242,2025-04-20 02:02:00,592.47,592.51,592.3,592.51,71.185,2025-04-20 02:02:59.999,42169.10746,312,32.547,19279.3222,0
33243,2025-04-20 02:03:00,592.51,592.78,592.51,592.78,27.021,2025-04-20 02:03:59.999,16013.59549,214,19.088,11311.87553,0
33244,2025-04-20 02:04:00,592.78,593.1,592.56,593.09,179.23,2025-04-20 02:04:59.999,106250.16845,470,154.571,91631.70152,0
33245,2025-04-20 02:05:00,593.09,593.1,592.92,592.93,58.362,2025-04-20 02:05:59.999,34611.04224,194,4.408,2614.27128,0
33246,2025-04-20 02:06:00,592.92,593.02,592.0,592.21,766.84,2025-04-20 02:06:59.999,454286.55585,947,63.4,37573.24528,0
33247,2025-04-20 02:07:00,592.21,592.47,592.21,592.44,168.549,2025-04-20 02:07:59.999,99832.43073,589,144.626,85661.71945,0
33248,2025-04-20 02:08:00,592.43,592.44,592.25,592.39,23.578,2025-04-20 02:08:59.999,13966.1691,338,8.852,5243.3648,0
33249,2025-04-20 02:09:00,592.38,592.39,592.22,592.25,47.364,2025-04-20 02:09:59.999,28053.75274,185,8.552,5064.93321,0
33250,2025-04-20 02:10:00,592.25,592.26,592.25,592.26,21.901,2025-04-20 02:10:59.999,12970.92323,110,5.598,3315.47148,0
33251,2025-04-20 02:11:00,592.26,592.28,592.25,592.28,32.739,2025-04-20 02:11:59.999,19390.32677,158,8.659,5128.50735,0
33252,2025-04-20 02:12:00,592.27,592.31,592.27,592.31,19.297,2025-04-20 02:12:59.999,11429.15255,144,11.46,6787.53163,0
33253,2025-04-20 02:13:00,592.3,592.31,592.24,592.24,23.461,2025-04-20 02:13:59.999,13895.69585,123,3.912,2317.06581,0
33254,2025-04-20 02:14:00,592.25,592.25,592.02,592.03,46.271,2025-04-20 02:14:59.999,27401.90359,278,18.133,10739.07554,0
33255,2025-04-20 02:15:00,592.03,592.19,592.03,592.18,28.91,2025-04-20 02:15:59.999,17118.13199,247,24.176,14314.91582,0
33256,2025-04-20 02:16:00,592.19,592.2,592.18,592.2,9.136,2025-04-20 02:16:59.999,5410.24082,77,8.165,4835.23404,0
33257,2025-04-20 02:17:00,592.2,592.2,592.01,592.1,176.886,2025-04-20 02:17:59.999,104739.41384,392,67.0,39668.6391,0
33258,2025-04-20 02:18:00,592.1,592.3,592.09,592.3,27.045,2025-04-20 02:18:59.999,16015.02108,247,23.732,14052.92242,0
33259,2025-04-20 02:19:00,592.29,592.3,592.1,592.15,44.21,2025-04-20 02:19:59.999,26180.89901,289,22.75,13472.32739,0
33260,2025-04-20 02:20:00,592.15,592.24,592.14,592.24,105.493,2025-04-20 02:20:59.999,62471.13583,188,81.236,48107.13901,0
33261,2025-04-20 02:21:00,592.24,592.36,592.23,592.35,99.815,2025-04-20 02:21:59.999,59118.33422,292,94.63,56047.28866,0
33262,2025-04-20 02:22:00,592.36,592.36,592.26,592.27,14.467,2025-04-20 02:22:59.999,8569.12326,150,4.241,2511.88979,0
33263,2025-04-20 02:23:00,592.27,592.33,592.26,592.33,17.807,2025-04-20 02:23:59.999,10546.68004,114,14.669,8688.12484,0
33264,2025-04-20 02:24:00,592.32,592.33,592.2,592.22,53.993,2025-04-20 02:24:59.999,31977.25352,197,35.606,21086.68412,0
33265,2025-04-20 02:25:00,592.22,592.35,592.22,592.34,38.172,2025-04-20 02:25:59.999,22608.51648,212,16.155,9567.91021,0
33266,2025-04-20 02:26:00,592.35,592.46,592.35,592.4,52.936,2025-04-20 02:26:59.999,31360.66938,238,12.976,7686.72324,0
33267,2025-04-20 02:27:00,592.4,592.41,592.2,592.2,37.663,2025-04-20 02:27:59.999,22307.46274,259,1.513,896.15537,0
33268,2025-04-20 02:28:00,592.2,592.21,592.2,592.21,16.095,2025-04-20 02:28:59.999,9531.5026,57,4.36,2582.0356,0
33269,2025-04-20 02:29:00,592.21,592.21,592.15,592.16,19.957,2025-04-20 02:29:59.999,11818.17401,110,12.141,7189.76646,0
33270,2025-04-20 02:30:00,592.16,592.16,592.11,592.12,25.447,2025-04-20 02:30:59.999,15067.82883,195,11.742,6952.75044,0
33271,2025-04-20 02:31:00,592.11,592.24,592.11,592.18,23.701,2025-04-20 02:31:59.999,14034.97616,201,19.136,11331.72604,0
33272,2025-04-20 02:32:00,592.19,592.29,592.18,592.29,51.107,2025-04-20 02:32:59.999,30267.85799,161,29.858,17682.65177,0
33273,2025-04-20 02:33:00,592.29,592.48,592.28,592.47,37.165,2025-04-20 02:33:59.999,22014.10195,204,31.75,18806.40093,0
33274,2025-04-20 02:34:00,592.48,592.6,592.39,592.39,55.893,2025-04-20 02:34:59.999,33114.04234,298,17.404,10311.72165,0
33275,2025-04-20 02:35:00,592.4,592.4,592.39,592.39,58.431,2025-04-20 02:35:59.999,34614.30902,110,36.893,21855.4132,0
33276,2025-04-20 02:36:00,592.4,592.4,592.39,592.39,12.227,2025-04-20 02:36:59.999,7243.24985,81,9.732,5765.2368,0
33277,2025-04-20 02:37:00,592.4,592.4,592.39,592.39,9.652,2025-04-20 02:37:59.999,5717.7872,51,3.892,2305.6208,0
33278,2025-04-20 02:38:00,592.4,592.51,592.39,592.51,47.543,2025-04-20 02:38:59.999,28168.82992,155,42.787,25350.90608,0
33279,2025-04-20 02:39:00,592.51,592.62,592.5,592.62,14.809,2025-04-20 02:39:59.999,8775.44737,148,13.198,7820.87597,0
33280,2025-04-20 02:40:00,592.62,592.7,592.62,592.68,74.715,2025-04-20 02:40:59.999,44282.13402,206,16.943,10041.5074,0
33281,2025-04-20 02:41:00,592.68,592.69,592.67,592.67,25.493,2025-04-20 02:41:59.999,15109.25335,118,6.506,3856.04039,0
33282,2025-04-20 02:42:00,592.68,592.68,592.51,592.51,32.441,2025-04-20 02:42:59.999,19223.24551,294,11.941,7075.29473,0
33283,2025-04-20 02:43:00,592.52,592.52,592.21,592.36,127.154,2025-04-20 02:43:59.999,75319.08731,483,48.055,28464.32865,0
33284,2025-04-20 02:44:00,592.36,592.42,592.35,592.42,18.034,2025-04-20 02:44:59.999,10683.02881,162,12.409,7350.94408,0
33285,2025-04-20 02:45:00,592.42,592.5,592.41,592.49,16.634,2025-04-20 02:45:59.999,9855.28487,157,7.569,4484.44447,0
33286,2025-04-20 02:46:00,592.48,592.49,592.45,592.46,16.335,2025-04-20 02:46:59.999,9678.014,134,8.685,5145.58485,0
33287,2025-04-20 02:47:00,592.46,592.48,592.45,592.47,46.443,2025-04-20 02:47:59.999,27515.82854,135,37.897,22452.70508,0
33288,2025-04-20 02:48:00,592.48,592.48,592.47,592.48,15.04,2025-04-20 02:48:59.999,8910.78695,120,3.815,2260.3112,0
33289,2025-04-20 02:49:00,592.48,592.48,592.3,592.33,35.429,2025-04-20 02:49:59.999,20988.50638,287,7.358,4358.57007,0
33290,2025-04-20 02:50:00,592.34,592.38,592.34,592.37,34.114,2025-04-20 02:50:59.999,20208.2278,149,13.356,7911.81134,0
33291,2025-04-20 02:51:00,592.38,592.38,592.37,592.38,21.162,2025-04-20 02:51:59.999,12535.83642,95,10.248,6070.71024,0
33292,2025-04-20 02:52:00,592.38,592.38,592.25,592.29,58.381,2025-04-20 02:52:59.999,34577.69855,320,50.663,30006.26969,0
33293,2025-04-20 02:53:00,592.3,592.3,592.28,592.28,8.109,2025-04-20 02:53:59.999,4802.92656,109,6.218,3682.91269,0
33294,2025-04-20 02:54:00,592.28,592.29,592.28,592.28,13.746,2025-04-20 02:54:59.999,8141.56039,95,7.951,4709.29779,0
33295,2025-04-20 02:55:00,592.29,592.29,592.24,592.24,16.747,2025-04-20 02:55:59.999,9918.72306,109,4.418,2616.72874,0
33296,2025-04-20 02:56:00,592.25,592.25,592.2,592.2,25.477,2025-04-20 02:56:59.999,15087.72983,134,15.355,9093.38551,0
33297,2025-04-20 02:57:00,592.2,592.21,592.2,592.21,27.29,2025-04-20 02:57:59.999,16161.31481,88,17.681,10470.86501,0
33298,2025-04-20 02:58:00,592.2,592.21,592.2,592.21,14.541,2025-04-20 02:58:59.999,8611.25254,99,7.234,4284.04714,0
33299,2025-04-20 02:59:00,592.2,592.21,592.2,592.21,10.532,2025-04-20 02:59:59.999,6237.10335,61,5.295,3135.75195,0
33300,2025-04-20 03:00:00,592.2,592.35,592.2,592.35,35.788,2025-04-20 03:00:59.999,21197.11969,301,18.027,10677.08625,0
33301,2025-04-20 03:01:00,592.35,592.35,592.34,592.35,13.641,2025-04-20 03:01:59.999,8080.16459,78,5.465,3237.19275,0
33302,2025-04-20 03:02:00,592.35,592.48,592.34,592.48,71.636,2025-04-20 03:02:59.999,42436.00254,178,49.064,29063.68816,0
33303,2025-04-20 03:03:00,592.49,592.57,592.48,592.56,19.784,2025-04-20 03:03:59.999,11722.84723,110,3.729,2209.51212,0
33304,2025-04-20 03:04:00,592.57,592.57,592.46,592.46,34.453,2025-04-20 03:04:59.999,20413.39792,168,28.859,17098.83487,0
33305,2025-04-20 03:05:00,592.47,592.47,592.46,592.46,21.386,2025-04-20 03:05:59.999,12670.5475,78,19.794,11727.35118,0
33306,2025-04-20 03:06:00,592.46,592.47,592.46,592.47,9.515,2025-04-20 03:06:59.999,5637.31097,63,5.407,3203.48529,0
33307,2025-04-20 03:07:00,592.47,592.47,592.46,592.46,21.347,2025-04-20 03:07:59.999,12647.32393,103,8.031,4758.12657,0
33308,2025-04-20 03:08:00,592.46,592.52,592.46,592.52,13.95,2025-04-20 03:08:59.999,8265.47317,132,11.001,6518.22123,0
33309,2025-04-20 03:09:00,592.52,592.52,592.51,592.52,15.395,2025-04-20 03:09:59.999,9121.81642,116,12.497,7404.72244,0
33310,2025-04-20 03:10:00,592.52,592.6,592.51,592.6,21.184,2025-04-20 03:10:59.999,12551.88831,179,10.281,6091.7345,0
33311,2025-04-20 03:11:00,592.6,592.69,592.59,592.68,16.43,2025-04-20 03:11:59.999,9737.66945,145,13.009,7710.1658,0
33312,2025-04-20 03:12:00,592.69,592.89,592.68,592.88,11.794,2025-04-20 03:12:59.999,6991.42117,285,8.445,5006.02611,0
33313,2025-04-20 03:13:00,592.87,592.99,592.87,592.98,53.482,2025-04-20 03:13:59.999,31709.39457,201,46.417,27520.51263,0
33314,2025-04-20 03:14:00,592.98,593.04,592.98,593.03,57.885,2025-04-20 03:14:59.999,34325.67228,159,56.272,33369.18361,0
33315,2025-04-20 03:15:00,593.04,593.19,593.03,593.19,135.516,2025-04-20 03:15:59.999,80376.06145,295,128.781,76381.60177,0
33316,2025-04-20 03:16:00,593.18,593.26,593.18,593.25,91.365,2025-04-20 03:16:59.999,54199.94564,207,89.345,53001.62733,0
33317,2025-04-20 03:17:00,593.25,593.26,592.92,592.92,59.102,2025-04-20 03:17:59.999,35056.81255,307,6.356,3770.12099,0
33318,2025-04-20 03:18:00,592.92,592.92,592.83,592.84,25.449,2025-04-20 03:18:59.999,15088.81658,172,16.988,10072.33132,0
33319,2025-04-20 03:19:00,592.84,592.84,592.76,592.76,19.538,2025-04-20 03:19:59.999,11582.42321,153,5.525,3275.35014,0
33320,2025-04-20 03:20:00,592.76,592.83,592.76,592.82,42.337,2025-04-20 03:20:59.999,25096.74752,149,27.486,16293.32814,0
33321,2025-04-20 03:21:00,592.82,592.89,592.82,592.89,21.137,2025-04-20 03:21:59.999,12531.07469,123,6.091,3611.13651,0
33322,2025-04-20 03:22:00,592.89,592.89,592.81,592.81,30.324,2025-04-20 03:22:59.999,17978.23175,154,3.601,2134.97575,0
33323,2025-04-20 03:23:00,592.82,592.82,592.55,592.55,59.775,2025-04-20 03:23:59.999,35431.40642,269,14.163,8395.41803,0
33324,2025-04-20 03:24:00,592.56,592.7,592.55,592.7,33.686,2025-04-20 03:24:59.999,19962.54987,157,29.265,17342.74685,0
33325,2025-04-20 03:25:00,592.69,592.7,592.69,592.7,16.957,2025-04-20 03:25:59.999,10050.35381,98,10.948,6488.8796,0
33326,2025-04-20 03:26:00,592.69,592.77,592.65,592.76,57.751,2025-04-20 03:26:59.999,34229.26514,202,36.375,21560.10447,0
33327,2025-04-20 03:27:00,592.77,592.77,592.76,592.77,5.31,2025-04-20 03:27:59.999,3147.59207,62,3.647,2161.83219,0
33328,2025-04-20 03:28:00,592.76,592.96,592.76,592.95,196.008,2025-04-20 03:28:59.999,116213.3386,217,193.378,114654.29114,0
33329,2025-04-20 03:29:00,592.94,592.95,592.89,592.89,15.43,2025-04-20 03:29:59.999,9148.63595,118,8.354,4953.1652,0
33330,2025-04-20 03:30:00,592.9,592.9,592.89,592.9,19.95,2025-04-20 03:30:59.999,11828.25954,174,10.404,6168.5316,0
33331,2025-04-20 03:31:00,592.9,592.9,592.71,592.71,18.447,2025-04-20 03:31:59.999,10935.8398,206,8.234,4881.00051,0
33332,2025-04-20 03:32:00,592.72,592.72,592.45,592.45,40.086,2025-04-20 03:32:59.999,23755.54025,266,4.067,2409.86936,0
33333,2025-04-20 03:33:00,592.45,592.45,592.15,592.16,175.669,2025-04-20 03:33:59.999,104032.49408,318,5.09,3014.8867,0
33334,2025-04-20 03:34:00,592.16,592.42,592.15,592.41,61.603,2025-04-20 03:34:59.999,36482.83192,273,42.049,24902.31838,0
33335,2025-04-20 03:35:00,592.42,592.75,592.41,592.48,327.34,2025-04-20 03:35:59.999,193995.44073,392,263.85,156372.78177,0
33336,2025-04-20 03:36:00,592.47,592.5,592.38,592.49,23.151,2025-04-20 03:36:59.999,13715.76129,227,8.669,5136.12534,0
33337,2025-04-20 03:37:00,592.49,592.5,592.49,592.5,39.183,2025-04-20 03:37:59.999,23215.88512,81,34.945,20704.9125,0
33338,2025-04-20 03:38:00,592.49,592.5,592.38,592.38,19.726,2025-04-20 03:38:59.999,11686.57952,115,8.717,5164.11666,0
33339,2025-04-20 03:39:00,592.39,592.39,592.34,592.35,7.388,2025-04-20 03:39:59.999,4376.44506,61,2.576,1525.9318,0
33340,2025-04-20 03:40:00,592.34,592.42,592.3,592.42,81.937,2025-04-20 03:40:59.999,48534.3999,252,75.067,44465.07271,0
33341,2025-04-20 03:41:00,592.41,592.42,592.41,592.41,37.599,2025-04-20 03:41:59.999,22274.11856,105,9.497,5626.21274,0
33342,2025-04-20 03:42:00,592.42,592.42,592.41,592.42,12.348,2025-04-20 03:42:59.999,7315.16554,68,8.686,5145.76012,0
33343,2025-04-20 03:43:00,592.41,592.52,592.41,592.52,30.886,2025-04-20 03:43:59.999,18298.47344,184,25.193,14925.63139,0
33344,2025-04-20 03:44:00,592.52,592.57,592.51,592.54,21.163,2025-04-20 03:44:59.999,12540.13975,132,14.063,8332.98204,0
33345,2025-04-20 03:45:00,592.54,592.54,592.47,592.47,35.042,2025-04-20 03:45:59.999,20761.63846,151,19.61,11618.56832,0
33346,2025-04-20 03:46:00,592.48,592.53,592.47,592.52,41.915,2025-04-20 03:46:59.999,24835.23465,136,16.146,9566.86987,0
33347,2025-04-20 03:47:00,592.53,592.53,592.48,592.48,65.07,2025-04-20 03:47:59.999,38553.60467,138,4.852,2874.79465,0
33348,2025-04-20 03:48:00,592.48,592.49,592.32,592.47,50.951,2025-04-20 03:48:59.999,30183.88548,276,46.391,27482.52648,0
33349,2025-04-20 03:49:00,592.48,592.65,592.48,592.64,59.494,2025-04-20 03:49:59.999,35255.62655,198,54.61,32361.38663,0
33350,2025-04-20 03:50:00,592.65,592.7,592.64,592.7,48.29,2025-04-20 03:50:59.999,28619.90533,110,41.161,24394.67342,0
33351,2025-04-20 03:51:00,592.7,592.7,592.65,592.66,25.772,2025-04-20 03:51:59.999,15274.40824,112,3.568,2114.68832,0
33352,2025-04-20 03:52:00,592.66,592.66,592.53,592.53,58.278,2025-04-20 03:52:59.999,34534.75143,183,17.026,10088.64952,0
33353,2025-04-20 03:53:00,592.53,592.77,592.53,592.77,39.32,2025-04-20 03:53:59.999,23304.09591,274,29.09,17240.26448,0
33354,2025-04-20 03:54:00,592.76,593.16,592.76,593.06,516.958,2025-04-20 03:54:59.999,306563.92002,507,474.535,281411.02862,0
33355,2025-04-20 03:55:00,593.06,593.07,592.72,592.73,98.438,2025-04-20 03:55:59.999,58365.25833,405,7.087,4201.67431,0
33356,2025-04-20 03:56:00,592.73,592.73,592.65,592.65,33.368,2025-04-20 03:56:59.999,19777.04592,174,6.487,3844.70842,0
33357,2025-04-20 03:57:00,592.65,592.66,592.64,592.65,66.058,2025-04-20 03:57:59.999,39149.52866,158,28.877,17114.24084,0
33358,2025-04-20 03:58:00,592.64,592.65,592.64,592.64,21.075,2025-04-20 03:58:59.999,12489.92141,141,3.341,1980.04365,0
33359,2025-04-20 03:59:00,592.64,592.65,592.59,592.6,12.403,2025-04-20 03:59:59.999,7350.19064,151,3.414,2023.1488,0
33360,2025-04-20 04:00:00,592.59,592.61,592.59,592.6,36.994,2025-04-20 04:00:59.999,21922.56373,371,24.59,14572.07142,0
33361,2025-04-20 04:01:00,592.61,592.71,592.61,592.71,70.445,2025-04-20 04:01:59.999,41748.86707,207,44.605,26433.91941,0
33362,2025-04-20 04:02:00,592.71,592.82,592.7,592.81,18.223,2025-04-20 04:02:59.999,10801.53702,122,13.635,8082.097,0
33363,2025-04-20 04:03:00,592.81,593.0,592.81,592.99,90.069,2025-04-20 04:03:59.999,53401.68458,202,54.901,32549.86995,0
33364,2025-04-20 04:04:00,592.99,593.07,592.85,593.07,121.124,2025-04-20 04:04:59.999,71821.82882,437,62.015,36772.75117,0
33365,2025-04-20 04:05:00,593.07,593.1,593.06,593.09,26.957,2025-04-20 04:05:59.999,15987.56337,110,16.07,9530.68041,0
33366,2025-04-20 04:06:00,593.1,593.4,593.09,593.26,187.675,2025-04-20 04:06:59.999,111337.19987,273,183.51,108866.31838,0
33367,2025-04-20 04:07:00,593.27,593.27,593.22,593.22,83.85,2025-04-20 04:07:59.999,49743.51979,170,20.142,11948.99014,0
33368,2025-04-20 04:08:00,593.22,593.23,593.21,593.21,50.709,2025-04-20 04:08:59.999,30081.33172,114,6.71,3980.51137,0
33369,2025-04-20 04:09:00,593.21,593.25,593.21,593.25,71.098,2025-04-20 04:09:59.999,42176.93226,125,41.53,24636.61857,0
33370,2025-04-20 04:10:00,593.25,593.29,593.24,593.29,89.216,2025-04-20 04:10:59.999,52928.84926,152,46.936,27845.17182,0
33371,2025-04-20 04:11:00,593.28,593.4,593.28,593.4,61.365,2025-04-20 04:11:59.999,36410.01507,164,54.6,32395.85525,0
33372,2025-04-20 04:12:00,593.39,593.4,593.39,593.39,28.445,2025-04-20 04:12:59.999,16879.09438,119,11.583,6873.3522,0
33373,2025-04-20 04:13:00,593.39,593.41,593.39,593.41,29.076,2025-04-20 04:13:59.999,17253.68641,95,24.087,14293.23145,0
33374,2025-04-20 04:14:00,593.41,593.41,593.4,593.41,24.148,2025-04-20 04:14:59.999,14329.60582,68,18.262,10836.85342,0
33375,2025-04-20 04:15:00,593.4,593.41,593.06,593.07,68.711,2025-04-20 04:15:59.999,40762.84251,320,12.119,7188.73719,0
33376,2025-04-20 04:16:00,593.07,593.12,592.97,593.11,68.5,2025-04-20 04:16:59.999,40620.05062,270,44.749,26535.75032,0
33377,2025-04-20 04:17:00,593.12,593.12,593.11,593.11,17.332,2025-04-20 04:17:59.999,10279.92824,114,14.572,8642.94464,0
33378,2025-04-20 04:18:00,593.12,593.15,593.11,593.15,23.468,2025-04-20 04:18:59.999,13919.32181,142,11.423,6775.24328,0
33379,2025-04-20 04:19:00,593.15,593.26,593.15,593.26,34.484,2025-04-20 04:19:59.999,20456.97066,124,30.056,17830.05966,0
33380,2025-04-20 04:20:00,593.25,593.4,593.25,593.39,100.156,2025-04-20 04:20:59.999,59424.17129,227,73.727,43743.35671,0
33381,2025-04-20 04:21:00,593.38,593.64,593.38,593.63,178.02,2025-04-20 04:21:59.999,105650.34782,373,133.911,79472.06809,0
33382,2025-04-20 04:22:00,593.62,594.0,593.62,593.99,286.99,2025-04-20 04:22:59.999,170414.48568,659,228.657,135773.7,0
33383,2025-04-20 04:23:00,593.98,593.98,593.89,593.9,154.828,2025-04-20 04:23:59.999,91955.85617,246,98.563,58539.66395,0
33384,2025-04-20 04:24:00,593.89,593.9,593.8,593.8,119.995,2025-04-20 04:24:59.999,71255.28515,225,77.452,45991.77545,0
33385,2025-04-20 04:25:00,593.79,593.79,593.73,593.73,63.035,2025-04-20 04:25:59.999,37428.64529,120,5.473,3249.53902,0
33386,2025-04-20 04:26:00,593.73,593.74,593.73,593.74,23.329,2025-04-20 04:26:59.999,13851.29347,72,16.63,9873.8962,0
33387,2025-04-20 04:27:00,593.74,594.0,593.74,594.0,130.077,2025-04-20 04:27:59.999,77250.86245,273,86.313,51255.55205,0
33388,2025-04-20 04:28:00,593.99,594.0,593.91,593.92,107.735,2025-04-20 04:28:59.999,63993.73097,233,84.624,50266.14176,0
33389,2025-04-20 04:29:00,593.91,593.92,593.91,593.92,57.605,2025-04-20 04:29:59.999,34212.696,197,51.045,30316.6464,0
33390,2025-04-20 04:30:00,593.91,593.92,593.91,593.92,30.866,2025-04-20 04:30:59.999,18331.81309,228,18.703,11108.08576,0
33391,2025-04-20 04:31:00,593.92,593.92,593.91,593.92,54.038,2025-04-20 04:31:59.999,32094.14661,208,43.803,26015.47776,0
33392,2025-04-20 04:32:00,593.92,593.92,593.82,593.83,79.557,2025-04-20 04:32:59.999,47246.58651,171,14.349,8521.21119,0
33393,2025-04-20 04:33:00,593.82,593.83,593.82,593.83,48.358,2025-04-20 04:33:59.999,28716.38093,81,43.337,25734.81071,0
33394,2025-04-20 04:34:00,593.83,593.83,593.82,593.83,50.218,2025-04-20 04:34:59.999,29820.91943,121,46.667,27712.26461,0
33395,2025-04-20 04:35:00,593.83,593.99,593.82,593.99,47.938,2025-04-20 04:35:59.999,28470.99816,192,31.101,18470.39654,0
33396,2025-04-20 04:36:00,593.99,593.99,593.98,593.98,24.874,2025-04-20 04:36:59.999,14774.84644,88,18.792,11162.26008,0
33397,2025-04-20 04:37:00,593.99,594.01,593.98,593.98,97.422,2025-04-20 04:37:59.999,57867.53449,187,59.323,35237.33484,0
33398,2025-04-20 04:38:00,593.98,594.0,593.98,594.0,55.18,2025-04-20 04:38:59.999,32776.3329,146,21.361,12688.24975,0
33399,2025-04-20 04:39:00,594.0,594.07,593.98,593.99,46.7,2025-04-20 04:39:59.999,27739.57123,284,33.132,19680.27429,0
33400,2025-04-20 04:40:00,593.99,594.2,593.98,594.19,206.161,2025-04-20 04:40:59.999,122479.13432,538,167.864,99727.06718,0
33401,2025-04-20 04:41:00,594.2,594.2,594.11,594.11,50.142,2025-04-20 04:41:59.999,29791.64223,220,12.27,7290.41694,0
33402,2025-04-20 04:42:00,594.11,594.15,593.95,594.14,113.964,2025-04-20 04:42:59.999,67701.31002,357,57.944,34421.53966,0
33403,2025-04-20 04:43:00,594.14,594.39,594.14,594.35,151.868,2025-04-20 04:43:59.999,90242.72197,443,128.122,76132.0115,0
33404,2025-04-20 04:44:00,594.36,594.36,594.14,594.35,222.599,2025-04-20 04:44:59.999,132281.16476,408,171.254,101767.62551,0
33405,2025-04-20 04:45:00,594.34,594.34,594.14,594.15,66.162,2025-04-20 04:45:59.999,39318.89294,347,45.745,27185.51635,0
33406,2025-04-20 04:46:00,594.15,594.15,593.85,594.09,110.387,2025-04-20 04:46:59.999,65571.07317,533,50.798,30173.88735,0
33407,2025-04-20 04:47:00,594.09,594.39,594.09,594.16,130.505,2025-04-20 04:47:59.999,77556.88702,428,100.534,59746.74677,0
33408,2025-04-20 04:48:00,594.17,594.28,594.02,594.18,227.914,2025-04-20 04:48:59.999,135412.83614,486,192.25,114224.20947,0
33409,2025-04-20 04:49:00,594.18,594.41,594.17,594.4,77.855,2025-04-20 04:49:59.999,46268.39753,289,58.864,34982.01338,0
33410,2025-04-20 04:50:00,594.4,594.67,594.4,594.6,206.67,2025-04-20 04:50:59.999,122862.14658,454,167.775,99742.36574,0
33411,2025-04-20 04:51:00,594.61,594.61,594.41,594.41,89.67,2025-04-20 04:51:59.999,53312.29841,339,51.614,30685.48726,0
33412,2025-04-20 04:52:00,594.41,594.42,594.27,594.27,41.244,2025-04-20 04:52:59.999,24512.51278,246,15.726,9345.94465,0
33413,2025-04-20 04:53:00,594.28,594.37,594.13,594.3,205.365,2025-04-20 04:53:59.999,122035.63937,487,92.803,55140.71414,0
33414,2025-04-20 04:54:00,594.3,594.5,594.29,594.5,64.524,2025-04-20 04:54:59.999,38353.12862,242,40.594,24129.97147,0
33415,2025-04-20 04:55:00,594.49,594.74,594.49,594.67,126.759,2025-04-20 04:55:59.999,75371.19911,373,109.892,65342.61404,0
33416,2025-04-20 04:56:00,594.67,594.68,594.56,594.6,43.635,2025-04-20 04:56:59.999,25945.77087,230,21.014,12495.23053,0
33417,2025-04-20 04:57:00,594.6,594.76,594.6,594.7,320.645,2025-04-20 04:57:59.999,190692.75666,420,286.759,170540.54214,0
33418,2025-04-20 04:58:00,594.7,594.75,594.69,594.73,155.413,2025-04-20 04:58:59.999,92429.83883,261,106.145,63128.39479,0
33419,2025-04-20 04:59:00,594.74,594.74,594.37,594.5,354.599,2025-04-20 04:59:59.999,210819.67534,455,42.178,25075.2352,0
33420,2025-04-20 05:00:00,594.5,594.68,594.5,594.52,136.374,2025-04-20 05:00:59.999,81089.49189,486,55.732,33138.88603,0
33421,2025-04-20 05:01:00,594.52,594.78,594.51,594.78,78.282,2025-04-20 05:01:59.999,46548.34543,427,64.65,38441.42903,0
33422,2025-04-20 05:02:00,594.78,594.78,594.39,594.39,209.822,2025-04-20 05:02:59.999,124762.94074,466,43.929,26123.96748,0
33423,2025-04-20 05:03:00,594.4,594.66,594.39,594.58,124.049,2025-04-20 05:03:59.999,73752.63775,374,42.673,25367.24865,0
33424,2025-04-20 05:04:00,594.58,594.64,594.52,594.52,337.241,2025-04-20 05:04:59.999,200521.79709,412,58.514,34791.30966,0
33425,2025-04-20 05:05:00,594.53,594.58,594.44,594.56,227.261,2025-04-20 05:05:59.999,135115.60781,344,56.452,33560.78379,0
33426,2025-04-20 05:06:00,594.57,594.84,594.56,594.69,420.341,2025-04-20 05:06:59.999,249936.48941,479,389.37,231517.80372,0
33427,2025-04-20 05:07:00,594.69,594.74,594.53,594.53,114.116,2025-04-20 05:07:59.999,67864.78427,457,96.953,57657.93193,0
33428,2025-04-20 05:08:00,594.53,594.6,594.53,594.6,42.021,2025-04-20 05:08:59.999,24983.4735,207,15.546,9242.87157,0
33429,2025-04-20 05:09:00,594.6,594.75,594.59,594.6,117.89,2025-04-20 05:09:59.999,70110.27858,408,40.644,24171.268,0
33430,2025-04-20 05:10:00,594.61,594.61,594.5,594.51,97.016,2025-04-20 05:10:59.999,57684.35772,208,31.218,18562.52404,0
33431,2025-04-20 05:11:00,594.51,594.58,594.4,594.46,99.338,2025-04-20 05:11:59.999,59059.68232,342,48.578,28881.83283,0
33432,2025-04-20 05:12:00,594.46,594.65,594.45,594.6,167.603,2025-04-20 05:12:59.999,99653.68414,298,108.318,64403.50288,0
33433,2025-04-20 05:13:00,594.61,594.61,594.51,594.52,110.16,2025-04-20 05:13:59.999,65495.89633,259,77.52,46088.44981,0
33434,2025-04-20 05:14:00,594.53,594.53,594.48,594.48,52.774,2025-04-20 05:14:59.999,31375.01005,158,21.944,13046.11568,0
33435,2025-04-20 05:15:00,594.49,594.49,594.3,594.3,92.72,2025-04-20 05:15:59.999,55113.64275,241,28.8,17118.38586,0
33436,2025-04-20 05:16:00,594.3,594.3,594.09,594.14,151.2,2025-04-20 05:16:59.999,89835.28943,327,43.354,25758.68757,0
33437,2025-04-20 05:17:00,594.15,594.2,594.14,594.2,109.64,2025-04-20 05:17:59.999,65145.02906,190,41.951,24925.88055,0
33438,2025-04-20 05:18:00,594.19,594.4,594.19,594.28,79.421,2025-04-20 05:18:59.999,47199.85708,394,38.133,22660.74914,0
33439,2025-04-20 05:19:00,594.28,594.31,593.92,593.92,120.304,2025-04-20 05:19:59.999,71485.12592,438,11.663,6930.52007,0
33440,2025-04-20 05:20:00,593.92,593.93,593.83,593.84,54.986,2025-04-20 05:20:59.999,32655.96652,186,12.398,7363.35499,0
33441,2025-04-20 05:21:00,593.84,594.0,593.83,593.99,154.474,2025-04-20 05:21:59.999,91746.87261,306,96.992,57604.29178,0
33442,2025-04-20 05:22:00,594.0,594.08,593.99,594.08,58.317,2025-04-20 05:22:59.999,34642.8619,304,46.695,27738.75022,0
33443,2025-04-20 05:23:00,594.08,594.2,594.08,594.1,104.291,2025-04-20 05:23:59.999,61965.44865,289,36.768,21845.59775,0
33444,2025-04-20 05:24:00,594.11,594.17,594.1,594.17,61.926,2025-04-20 05:24:59.999,36793.51428,168,41.335,24559.45042,0
33445,2025-04-20 05:25:00,594.16,594.17,594.16,594.17,35.573,2025-04-20 05:25:59.999,21136.14857,146,9.489,5638.07913,0
33446,2025-04-20 05:26:00,594.17,594.17,594.12,594.16,41.596,2025-04-20 05:26:59.999,24713.63625,197,13.565,8059.43019,0
33447,2025-04-20 05:27:00,594.16,594.16,594.15,594.15,40.773,2025-04-20 05:27:59.999,24225.55458,152,27.663,16436.24808,0
33448,2025-04-20 05:28:00,594.16,594.2,594.09,594.19,86.302,2025-04-20 05:28:59.999,51277.45361,225,57.544,34190.98465,0
33449,2025-04-20 05:29:00,594.19,594.2,594.13,594.2,82.421,2025-04-20 05:29:59.999,48972.78721,249,45.766,27192.9973,0
33450,2025-04-20 05:30:00,594.19,594.31,594.04,594.23,482.267,2025-04-20 05:30:59.999,286562.6232,635,350.902,208504.68949,0
33451,2025-04-20 05:31:00,594.23,594.24,593.91,593.92,95.738,2025-04-20 05:31:59.999,56872.99219,417,25.523,15161.62272,0
33452,2025-04-20 05:32:00,593.92,594.02,593.85,594.01,149.915,2025-04-20 05:32:59.999,89042.95978,329,55.934,33221.93986,0
33453,2025-04-20 05:33:00,594.02,594.02,593.9,593.9,145.15,2025-04-20 05:33:59.999,86215.24313,341,23.611,14023.62443,0
33454,2025-04-20 05:34:00,593.9,593.91,593.8,593.8,115.843,2025-04-20 05:34:59.999,68796.84975,367,63.787,37882.00656,0
33455,2025-04-20 05:35:00,593.81,593.81,593.52,593.72,204.293,2025-04-20 05:35:59.999,121264.0927,579,95.656,56777.20663,0
33456,2025-04-20 05:36:00,593.72,593.8,593.72,593.8,54.753,2025-04-20 05:36:59.999,32511.84319,217,10.912,6479.5,0
33457,2025-04-20 05:37:00,593.8,593.81,593.66,593.67,118.143,2025-04-20 05:37:59.999,70148.82107,321,42.491,25229.2545,0
33458,2025-04-20 05:38:00,593.67,594.11,593.66,594.1,319.739,2025-04-20 05:38:59.999,189859.66425,573,294.737,175009.94476,0
33459,2025-04-20 05:39:00,594.11,594.29,594.1,594.24,103.203,2025-04-20 05:39:59.999,61320.75783,376,60.169,35752.1057,0
33460,2025-04-20 05:40:00,594.25,594.77,594.24,594.57,359.501,2025-04-20 05:40:59.999,213737.27091,744,229.325,136345.7651,0
33461,2025-04-20 05:41:00,594.57,594.65,594.56,594.65,58.086,2025-04-20 05:41:59.999,34538.6437,132,31.551,18760.22179,0
33462,2025-04-20 05:42:00,594.65,594.65,594.61,594.62,112.574,2025-04-20 05:42:59.999,66938.93368,158,26.545,15784.35193,0
33463,2025-04-20 05:43:00,594.61,594.8,594.61,594.66,210.315,2025-04-20 05:43:59.999,125070.04478,368,172.112,102352.18877,0
33464,2025-04-20 05:44:00,594.66,594.75,594.57,594.61,146.704,2025-04-20 05:44:59.999,87232.37076,439,33.888,20150.3957,0
33465,2025-04-20 05:45:00,594.6,594.61,594.51,594.51,104.568,2025-04-20 05:45:59.999,62173.1933,232,43.646,25951.66994,0
33466,2025-04-20 05:46:00,594.52,594.52,594.51,594.51,29.721,2025-04-20 05:46:59.999,17669.54451,185,11.28,6706.1856,0
33467,2025-04-20 05:47:00,594.52,594.53,594.51,594.52,80.703,2025-04-20 05:47:59.999,47979.30208,206,40.729,24214.26054,0
33468,2025-04-20 05:48:00,594.52,594.61,594.52,594.6,40.898,2025-04-20 05:48:59.999,24317.22629,158,28.99,17236.94941,0
33469,2025-04-20 05:49:00,594.6,594.61,594.6,594.6,17.477,2025-04-20 05:49:59.999,10391.96921,97,14.501,8622.43961,0
33470,2025-04-20 05:50:00,594.61,594.75,594.54,594.54,154.18,2025-04-20 05:50:59.999,91689.17172,379,100.09,59522.31496,0
33471,2025-04-20 05:51:00,594.54,594.55,594.4,594.4,32.249,2025-04-20 05:51:59.999,19171.5382,243,10.894,6475.97901,0
33472,2025-04-20 05:52:00,594.41,594.41,594.4,594.41,54.968,2025-04-20 05:52:59.999,32673.15179,97,17.259,10258.92219,0
33473,2025-04-20 05:53:00,594.4,594.41,594.3,594.39,52.136,2025-04-20 05:53:59.999,30986.79212,176,29.069,17276.35591,0
33474,2025-04-20 05:54:00,594.38,594.58,594.38,594.57,94.513,2025-04-20 05:54:59.999,56188.91606,289,62.52,37167.12998,0
33475,2025-04-20 05:55:00,594.57,594.58,594.4,594.4,110.071,2025-04-20 05:55:59.999,65438.29201,272,34.702,20628.6282,0
33476,2025-04-20 05:56:00,594.41,594.58,594.4,594.58,142.047,2025-04-20 05:56:59.999,84443.62742,293,96.149,57158.26277,0
33477,2025-04-20 05:57:00,594.57,594.66,594.57,594.65,71.955,2025-04-20 05:57:59.999,42783.39789,167,62.246,37010.562,0
33478,2025-04-20 05:58:00,594.65,594.66,594.49,594.5,65.302,2025-04-20 05:58:59.999,38824.71482,259,27.565,16389.27575,0
33479,2025-04-20 05:59:00,594.5,594.5,594.49,594.49,36.922,2025-04-20 05:59:59.999,21949.97725,111,21.747,12928.5915,0
33480,2025-04-20 06:00:00,594.49,594.54,594.3,594.51,125.47,2025-04-20 06:00:59.999,74586.07344,759,108.389,64432.69325,0
33481,2025-04-20 06:01:00,594.52,594.52,594.37,594.41,79.069,2025-04-20 06:01:59.999,47000.87084,363,35.283,20973.12033,0
33482,2025-04-20 06:02:00,594.41,594.47,594.37,594.46,25.435,2025-04-20 06:02:59.999,15118.59562,175,18.548,11024.88683,0
33483,2025-04-20 06:03:00,594.47,594.65,594.46,594.64,144.983,2025-04-20 06:03:59.999,86199.54641,399,39.5,23484.51021,0
33484,2025-04-20 06:04:00,594.65,594.71,594.64,594.71,81.975,2025-04-20 06:04:59.999,48746.86279,183,24.911,14813.88537,0
33485,2025-04-20 06:05:00,594.71,594.8,594.7,594.8,86.175,2025-04-20 06:05:59.999,51251.59691,223,57.692,34312.43281,0
33486,2025-04-20 06:06:00,594.79,594.86,594.79,594.86,97.484,2025-04-20 06:06:59.999,57983.16923,260,39.42,23447.28267,0
33487,2025-04-20 06:07:00,594.87,595.0,594.87,594.99,83.732,2025-04-20 06:07:59.999,49813.69325,307,75.499,44915.64211,0
33488,2025-04-20 06:08:00,594.99,595.0,594.99,595.0,100.813,2025-04-20 06:08:59.999,59983.49207,269,76.52,45529.4,0
33489,2025-04-20 06:09:00,595.0,595.0,594.91,594.91,59.832,2025-04-20 06:09:59.999,35598.13107,252,18.061,10745.57542,0
33490,2025-04-20 06:10:00,594.91,594.97,594.91,594.94,76.645,2025-04-20 06:10:59.999,45599.15296,175,54.084,32176.52599,0
33491,2025-04-20 06:11:00,594.94,594.95,594.91,594.91,57.269,2025-04-20 06:11:59.999,34071.51864,159,27.478,16347.76272,0
33492,2025-04-20 06:12:00,594.92,594.95,594.91,594.94,39.573,2025-04-20 06:12:59.999,23542.95761,194,33.738,20071.63748,0
33493,2025-04-20 06:13:00,594.95,594.95,594.94,594.95,22.092,2025-04-20 06:13:59.999,13143.56279,92,14.831,8823.70345,0
33494,2025-04-20 06:14:00,594.95,594.99,594.94,594.94,132.943,2025-04-20 06:14:59.999,79097.41426,182,102.584,61035.10313,0
33495,2025-04-20 06:15:00,594.94,594.94,594.65,594.79,180.875,2025-04-20 06:15:59.999,107579.75458,501,48.863,29060.96052,0
33496,2025-04-20 06:16:00,594.79,594.79,594.74,594.74,24.33,2025-04-20 06:16:59.999,14470.92908,105,14.536,8645.76132,0
33497,2025-04-20 06:17:00,594.75,594.75,594.5,594.5,102.509,2025-04-20 06:17:59.999,60948.81663,420,10.695,6358.87732,0
33498,2025-04-20 06:18:00,594.51,594.51,594.4,594.4,33.908,2025-04-20 06:18:59.999,20156.39672,172,27.382,16277.03048,0
33499,2025-04-20 06:19:00,594.4,594.41,594.24,594.28,191.717,2025-04-20 06:19:59.999,113936.63404,391,36.135,21474.11843,0
33500,2025-04-20 06:20:00,594.28,594.32,594.15,594.32,235.282,2025-04-20 06:20:59.999,139818.25657,430,85.702,50927.43775,0
33501,2025-04-20 06:21:00,594.32,594.45,594.31,594.44,106.048,2025-04-20 06:21:59.999,63031.00769,248,50.052,29748.65017,0
33502,2025-04-20 06:22:00,594.45,594.51,594.44,594.5,85.454,2025-04-20 06:22:59.999,50802.21756,140,65.537,38961.84762,0
33503,2025-04-20 06:23:00,594.51,594.58,594.42,594.42,293.884,2025-04-20 06:23:59.999,174716.30736,281,283.072,168288.51787,0
33504,2025-04-20 06:24:00,594.42,594.43,594.18,594.18,106.876,2025-04-20 06:24:59.999,63520.39612,264,63.123,37518.43653,0
33505,2025-04-20 06:25:00,594.19,594.28,594.18,594.26,46.199,2025-04-20 06:25:59.999,27451.35553,222,24.227,14395.61837,0
33506,2025-04-20 06:26:00,594.27,594.27,594.21,594.26,29.614,2025-04-20 06:26:59.999,17597.34094,270,13.362,7940.04717,0
33507,2025-04-20 06:27:00,594.26,594.27,593.75,594.06,552.353,2025-04-20 06:27:59.999,328122.34803,831,261.761,155497.8202,0
33508,2025-04-20 06:28:00,594.05,594.15,594.05,594.14,47.077,2025-04-20 06:28:59.999,27967.73249,178,37.588,22330.21251,0
33509,2025-04-20 06:29:00,594.15,594.15,594.04,594.04,102.305,2025-04-20 06:29:59.999,60781.14216,189,28.952,17201.00079,0
33510,2025-04-20 06:30:00,594.04,594.18,593.97,594.12,207.522,2025-04-20 06:30:59.999,123273.24423,651,100.971,59979.26619,0
33511,2025-04-20 06:31:00,594.12,594.16,594.07,594.07,67.342,2025-04-20 06:31:59.999,40008.3594,239,22.24,13212.37566,0
33512,2025-04-20 06:32:00,594.08,594.3,594.07,594.29,45.739,2025-04-20 06:32:59.999,27178.71653,232,27.793,16514.52496,0
33513,2025-04-20 06:33:00,594.29,594.3,594.25,594.26,22.02,2025-04-20 06:33:59.999,13086.03661,136,15.189,9026.57326,0
33514,2025-04-20 06:34:00,594.25,594.26,594.2,594.2,64.551,2025-04-20 06:34:59.999,38356.86631,190,21.316,12666.20461,0
33515,2025-04-20 06:35:00,594.21,594.38,594.2,594.2,67.349,2025-04-20 06:35:59.999,40025.86373,388,26.179,15557.22319,0
33516,2025-04-20 06:36:00,594.21,594.21,593.75,593.75,71.122,2025-04-20 06:36:59.999,42248.88674,418,45.742,27172.99383,0
33517,2025-04-20 06:37:00,593.75,593.76,593.7,593.71,48.746,2025-04-20 06:37:59.999,28942.05144,195,15.888,9433.37606,0
33518,2025-04-20 06:38:00,593.7,594.09,593.66,594.09,219.687,2025-04-20 06:38:59.999,130448.93899,710,130.988,77785.04615,0
33519,2025-04-20 06:39:00,594.1,594.37,594.09,594.22,136.691,2025-04-20 06:39:59.999,81224.17287,433,98.14,58315.48061,0
33520,2025-04-20 06:40:00,594.21,594.36,594.15,594.21,274.097,2025-04-20 06:40:59.999,162879.84022,611,234.649,139436.70952,0
33521,2025-04-20 06:41:00,594.22,594.22,594.06,594.09,88.921,2025-04-20 06:41:59.999,52832.35122,224,28.274,16799.0735,0
33522,2025-04-20 06:42:00,594.08,594.09,593.96,593.96,47.768,2025-04-20 06:42:59.999,28375.3422,143,31.357,18626.97676,0
33523,2025-04-20 06:43:00,593.96,593.98,593.82,593.82,48.079,2025-04-20 06:43:59.999,28556.15469,225,34.183,20303.28552,0
33524,2025-04-20 06:44:00,593.82,593.82,593.8,593.8,73.981,2025-04-20 06:44:59.999,43930.45741,189,53.88,31994.4828,0
33525,2025-04-20 06:45:00,593.81,593.89,593.6,593.69,181.519,2025-04-20 06:45:59.999,107778.21771,506,59.842,35533.55657,0
33526,2025-04-20 06:46:00,593.69,593.71,593.61,593.62,75.695,2025-04-20 06:46:59.999,44939.86605,282,20.575,12215.28184,0
33527,2025-04-20 06:47:00,593.62,593.62,593.32,593.32,49.585,2025-04-20 06:47:59.999,29426.62003,371,16.401,9733.37072,0
33528,2025-04-20 06:48:00,593.32,593.45,593.26,593.26,164.463,2025-04-20 06:48:59.999,97583.93397,391,121.439,72054.84465,0
33529,2025-04-20 06:49:00,593.26,593.27,593.06,593.06,130.977,2025-04-20 06:49:59.999,77689.3793,285,21.941,13014.83355,0
33530,2025-04-20 06:50:00,593.06,593.23,593.06,593.23,174.019,2025-04-20 06:50:59.999,103223.87302,415,75.017,44497.82497,0
33531,2025-04-20 06:51:00,593.22,593.41,593.19,593.32,71.076,2025-04-20 06:51:59.999,42166.18356,321,51.061,30291.87789,0
33532,2025-04-20 06:52:00,593.32,593.33,593.05,593.07,233.58,2025-04-20 06:52:59.999,138567.23914,409,43.726,25941.23892,0
33533,2025-04-20 06:53:00,593.06,593.2,593.06,593.2,102.762,2025-04-20 06:53:59.999,60948.4002,301,23.934,14195.65909,0
33534,2025-04-20 06:54:00,593.2,593.4,593.19,593.39,42.127,2025-04-20 06:54:59.999,24992.95844,231,38.083,22593.70255,0
33535,2025-04-20 06:55:00,593.4,593.52,593.37,593.38,66.223,2025-04-20 06:55:59.999,39300.748,266,43.818,26004.87237,0
33536,2025-04-20 06:56:00,593.38,593.38,593.35,593.35,60.429,2025-04-20 06:56:59.999,35856.69996,177,18.923,11228.32248,0
33537,2025-04-20 06:57:00,593.36,593.36,593.34,593.34,49.366,2025-04-20 06:57:59.999,29291.28166,179,16.304,9674.06348,0
33538,2025-04-20 06:58:00,593.35,593.35,593.34,593.34,41.758,2025-04-20 06:58:59.999,24776.88715,106,19.543,11595.83905,0
33539,2025-04-20 06:59:00,593.34,593.35,593.3,593.3,57.612,2025-04-20 06:59:59.999,34183.34846,154,29.216,17335.03188,0
33540,2025-04-20 07:00:00,593.31,593.31,593.28,593.28,93.166,2025-04-20 07:00:59.999,55275.04728,349,67.418,39999.11026,0
33541,2025-04-20 07:01:00,593.28,593.29,593.22,593.22,113.755,2025-04-20 07:01:59.999,67488.99631,198,91.888,54516.21184,0
33542,2025-04-20 07:02:00,593.23,593.48,593.19,593.48,166.232,2025-04-20 07:02:59.999,98624.40963,405,81.087,48107.74826,0
33543,2025-04-20 07:03:00,593.48,593.53,593.47,593.53,177.474,2025-04-20 07:03:59.999,105333.91936,279,163.394,96977.19128,0
33544,2025-04-20 07:04:00,593.52,593.53,593.4,593.47,88.259,2025-04-20 07:04:59.999,52375.05185,277,77.029,45710.33833,0
33545,2025-04-20 07:05:00,593.48,593.48,593.47,593.47,75.796,2025-04-20 07:05:59.999,44983.16281,217,51.069,30308.43012,0
33546,2025-04-20 07:06:00,593.48,593.53,593.42,593.46,131.948,2025-04-20 07:06:59.999,78307.60972,363,114.47,67934.77053,0
33547,2025-04-20 07:07:00,593.46,593.46,593.2,593.23,120.434,2025-04-20 07:07:59.999,71453.23793,413,40.021,23742.34968,0
33548,2025-04-20 07:08:00,593.22,593.29,593.16,593.29,101.592,2025-04-20 07:08:59.999,60263.92117,268,25.674,15230.40177,0
33549,2025-04-20 07:09:00,593.28,593.4,593.28,593.4,122.538,2025-04-20 07:09:59.999,72706.37445,333,99.267,58898.45364,0
33550,2025-04-20 07:10:00,593.4,593.4,593.3,593.3,78.669,2025-04-20 07:10:59.999,46677.02788,290,58.842,34913.15464,0
33551,2025-04-20 07:11:00,593.3,593.31,593.2,593.21,65.593,2025-04-20 07:11:59.999,38912.40674,235,21.238,12599.7085,0
33552,2025-04-20 07:12:00,593.21,593.21,593.1,593.19,133.257,2025-04-20 07:12:59.999,79042.0211,342,67.22,39871.23877,0
33553,2025-04-20 07:13:00,593.19,593.3,593.18,593.25,129.128,2025-04-20 07:13:59.999,76602.74487,337,78.56,46603.22438,0
33554,2025-04-20 07:14:00,593.24,593.3,593.24,593.3,63.398,2025-04-20 07:14:59.999,37613.58094,171,47.53,28199.44387,0
33555,2025-04-20 07:15:00,593.29,593.7,593.27,593.7,207.478,2025-04-20 07:15:59.999,123138.85302,671,176.614,104822.30806,0
33556,2025-04-20 07:16:00,593.7,593.7,593.4,593.41,86.937,2025-04-20 07:16:59.999,51606.19718,347,28.841,17120.84482,0
33557,2025-04-20 07:17:00,593.4,593.74,593.36,593.71,136.201,2025-04-20 07:17:59.999,80840.68255,679,107.715,63935.06691,0
33558,2025-04-20 07:18:00,593.71,593.71,593.41,593.41,190.629,2025-04-20 07:18:59.999,113150.40624,757,134.313,79723.27531,0
33559,2025-04-20 07:19:00,593.41,593.41,591.91,592.25,1878.255,2025-04-20 07:19:59.999,1112553.13126,3451,678.59,401956.90118,0
33560,2025-04-20 07:20:00,592.26,592.36,591.85,592.24,324.94,2025-04-20 07:20:59.999,192392.48237,1070,204.929,121340.75473,0
33561,2025-04-20 07:21:00,592.23,592.29,592.11,592.27,183.484,2025-04-20 07:21:59.999,108663.32327,554,116.189,68808.79405,0
33562,2025-04-20 07:22:00,592.27,592.98,592.27,592.97,154.263,2025-04-20 07:22:59.999,91394.15525,709,83.934,49727.18559,0
33563,2025-04-20 07:23:00,592.98,592.98,592.55,592.69,452.602,2025-04-20 07:23:59.999,268290.59242,927,120.666,71521.18178,0
33564,2025-04-20 07:24:00,592.7,592.8,592.69,592.79,149.996,2025-04-20 07:24:59.999,88906.96561,318,120.345,71330.61032,0
33565,2025-04-20 07:25:00,592.79,592.9,592.41,592.41,207.886,2025-04-20 07:25:59.999,123224.40834,611,91.872,54457.32031,0
33566,2025-04-20 07:26:00,592.41,592.6,592.41,592.59,151.619,2025-04-20 07:26:59.999,89838.771,412,97.918,58017.80209,0
33567,2025-04-20 07:27:00,592.6,593.02,592.59,593.02,130.299,2025-04-20 07:27:59.999,77241.68633,551,119.813,71025.2234,0
33568,2025-04-20 07:28:00,593.02,593.1,593.02,593.07,73.322,2025-04-20 07:28:59.999,43485.78645,311,39.678,23532.02514,0
33569,2025-04-20 07:29:00,593.08,593.15,593.07,593.15,50.518,2025-04-20 07:29:59.999,29962.55779,227,44.407,26338.26063,0
33570,2025-04-20 07:30:00,593.15,593.22,592.99,592.99,214.117,2025-04-20 07:30:59.999,126998.26781,613,144.339,85611.93145,0
33571,2025-04-20 07:31:00,593.0,593.23,592.99,593.23,75.198,2025-04-20 07:31:59.999,44604.73204,249,53.89,31964.88958,0
33572,2025-04-20 07:32:00,593.23,593.23,593.13,593.14,128.341,2025-04-20 07:32:59.999,76133.43681,215,24.586,14584.41154,0
33573,2025-04-20 07:33:00,593.13,593.14,592.9,593.13,127.181,2025-04-20 07:33:59.999,75421.09327,382,55.141,32698.29821,0
33574,2025-04-20 07:34:00,593.12,593.14,592.91,592.91,68.502,2025-04-20 07:34:59.999,40626.2985,339,32.256,19129.84363,0
33575,2025-04-20 07:35:00,592.92,593.08,592.89,593.08,124.741,2025-04-20 07:35:59.999,73964.70032,347,106.018,62863.65925,0
33576,2025-04-20 07:36:00,593.07,593.3,593.07,593.29,120.073,2025-04-20 07:36:59.999,71225.08614,369,77.583,46021.09837,0
33577,2025-04-20 07:37:00,593.3,593.3,593.29,593.29,84.942,2025-04-20 07:37:59.999,50395.67295,140,43.377,25735.5741,0
33578,2025-04-20 07:38:00,593.3,593.38,593.29,593.38,107.17,2025-04-20 07:38:59.999,63586.82246,251,100.674,59732.41289,0
33579,2025-04-20 07:39:00,593.38,593.38,593.37,593.38,16.065,2025-04-20 07:39:59.999,9532.63942,80,15.037,8922.65506,0
33580,2025-04-20 07:40:00,593.38,593.38,593.2,593.21,64.942,2025-04-20 07:40:59.999,38527.74886,243,29.229,17339.2016,0
33581,2025-04-20 07:41:00,593.2,593.31,593.2,593.3,56.448,2025-04-20 07:41:59.999,33487.39638,207,33.989,20163.66078,0
33582,2025-04-20 07:42:00,593.3,593.31,593.3,593.3,92.902,2025-04-20 07:42:59.999,55119.51456,200,75.796,44970.52476,0
33583,2025-04-20 07:43:00,593.3,593.3,592.94,592.98,189.799,2025-04-20 07:43:59.999,112558.20919,495,18.855,11180.75319,0
33584,2025-04-20 07:44:00,592.99,593.1,592.95,593.01,80.205,2025-04-20 07:44:59.999,47562.84898,398,40.494,24013.76454,0
33585,2025-04-20 07:45:00,593.02,593.15,593.02,593.09,193.715,2025-04-20 07:45:59.999,114894.8008,357,94.215,55879.40537,0
33586,2025-04-20 07:46:00,593.1,593.1,592.96,593.01,74.853,2025-04-20 07:46:59.999,44387.9262,300,51.527,30555.28506,0
33587,2025-04-20 07:47:00,593.0,593.2,593.0,593.19,76.975,2025-04-20 07:47:59.999,45647.35014,292,69.565,41253.19772,0
33588,2025-04-20 07:48:00,593.19,593.57,593.19,593.56,113.049,2025-04-20 07:48:59.999,67089.08821,547,93.731,55626.46739,0
33589,2025-04-20 07:49:00,593.57,593.57,593.38,593.38,65.424,2025-04-20 07:49:59.999,38829.84118,276,36.508,21668.08656,0
33590,2025-04-20 07:50:00,593.38,593.49,593.36,593.49,95.13,2025-04-20 07:50:59.999,56449.1709,292,87.807,52103.67232,0
33591,2025-04-20 07:51:00,593.49,593.78,593.49,593.58,192.126,2025-04-20 07:51:59.999,114051.81178,449,76.62,45484.35933,0
33592,2025-04-20 07:52:00,593.59,593.79,593.58,593.71,92.007,2025-04-20 07:52:59.999,54625.53583,204,69.23,41101.30434,0
33593,2025-04-20 07:53:00,593.71,593.78,593.7,593.71,63.085,2025-04-20 07:53:59.999,37455.71972,188,49.699,29507.63467,0
33594,2025-04-20 07:54:00,593.71,593.89,593.7,593.89,101.75,2025-04-20 07:54:59.999,60417.42768,262,90.108,53505.16726,0
33595,2025-04-20 07:55:00,593.88,594.01,593.88,594.01,60.242,2025-04-20 07:55:59.999,35779.66921,211,53.039,31501.34263,0
33596,2025-04-20 07:56:00,594.0,594.01,593.97,593.97,113.081,2025-04-20 07:56:59.999,67168.1729,171,81.518,48420.4763,0
33597,2025-04-20 07:57:00,593.97,593.98,593.96,593.97,47.619,2025-04-20 07:57:59.999,28284.35174,93,29.305,17406.47173,0
33598,2025-04-20 07:58:00,593.96,593.97,593.82,593.83,184.473,2025-04-20 07:58:59.999,109566.01471,256,32.212,19132.17092,0
33599,2025-04-20 07:59:00,593.82,594.0,593.82,593.98,96.384,2025-04-20 07:59:59.999,57242.78652,182,88.474,52545.31655,0
33600,2025-04-20 08:00:00,593.98,594.2,593.98,594.14,149.519,2025-04-20 08:00:59.999,88831.79175,575,95.769,56896.1708,0
33601,2025-04-20 08:01:00,594.15,594.34,594.14,594.21,171.451,2025-04-20 08:01:59.999,101886.86606,372,54.269,32248.71808,0
33602,2025-04-20 08:02:00,594.2,594.21,594.2,594.21,59.109,2025-04-20 08:02:59.999,35122.68127,123,11.347,6742.50087,0
33603,2025-04-20 08:03:00,594.21,594.21,594.14,594.14,36.39,2025-04-20 08:03:59.999,21621.8771,148,29.699,17646.27621,0
33604,2025-04-20 08:04:00,594.15,594.15,594.0,594.02,81.501,2025-04-20 08:04:59.999,48415.35544,206,17.892,10628.22989,0
33605,2025-04-20 08:05:00,594.02,594.02,593.97,594.02,52.004,2025-04-20 08:05:59.999,30890.23524,200,28.188,16743.44201,0
33606,2025-04-20 08:06:00,594.02,594.1,594.01,594.05,83.835,2025-04-20 08:06:59.999,49802.22612,190,44.815,26621.77776,0
33607,2025-04-20 08:07:00,594.05,594.05,594.04,594.05,82.253,2025-04-20 08:07:59.999,48861.86909,144,29.697,17641.50285,0
33608,2025-04-20 08:08:00,594.05,594.05,594.03,594.03,111.639,2025-04-20 08:08:59.999,66318.06838,212,33.981,20186.36161,0
33609,2025-04-20 08:09:00,594.03,594.04,593.89,593.9,133.212,2025-04-20 08:09:59.999,79122.37687,232,39.907,23704.31907,0
33610,2025-04-20 08:10:00,593.9,593.9,593.83,593.84,199.766,2025-04-20 08:10:59.999,118630.24292,257,53.435,31731.95064,0
33611,2025-04-20 08:11:00,593.83,594.08,593.83,594.08,112.723,2025-04-20 08:11:59.999,66956.7611,426,61.616,36597.38697,0
33612,2025-04-20 08:12:00,594.08,594.87,594.07,594.47,495.229,2025-04-20 08:12:59.999,294399.448,723,409.105,243190.05125,0
33613,2025-04-20 08:13:00,594.46,594.47,594.36,594.37,125.581,2025-04-20 08:13:59.999,74647.34735,177,40.641,24155.81186,0
33614,2025-04-20 08:14:00,594.37,594.5,594.36,594.49,111.007,2025-04-20 08:14:59.999,65983.00681,240,76.377,45399.29028,0
33615,2025-04-20 08:15:00,594.49,594.59,594.49,594.59,51.225,2025-04-20 08:15:59.999,30454.6513,198,40.088,23833.42566,0
33616,2025-04-20 08:16:00,594.59,594.77,594.58,594.77,70.684,2025-04-20 08:16:59.999,42031.07874,266,48.429,28797.94864,0
33617,2025-04-20 08:17:00,594.76,594.77,594.65,594.65,56.78,2025-04-20 08:17:59.999,33770.55472,188,26.18,15571.05,0
33618,2025-04-20 08:18:00,594.66,594.74,594.6,594.67,95.351,2025-04-20 08:18:59.999,56702.05507,295,44.957,26733.79132,0
33619,2025-04-20 08:19:00,594.67,594.68,594.6,594.6,53.15,2025-04-20 08:19:59.999,31604.37425,179,18.231,10840.67127,0
33620,2025-04-20 08:20:00,594.6,594.61,594.48,594.48,68.618,2025-04-20 08:20:59.999,40797.84286,231,26.253,15608.79863,0
33621,2025-04-20 08:21:00,594.49,594.53,594.49,594.53,62.753,2025-04-20 08:21:59.999,37307.5193,219,33.159,19713.58934,0
33622,2025-04-20 08:22:00,594.53,594.53,594.44,594.44,41.176,2025-04-20 08:22:59.999,24480.16621,155,23.231,13811.52643,0
33623,2025-04-20 08:23:00,594.44,594.44,594.23,594.24,77.431,2025-04-20 08:23:59.999,46017.20457,254,16.349,9716.47862,0
33624,2025-04-20 08:24:00,594.23,594.34,594.23,594.34,110.563,2025-04-20 08:24:59.999,65704.41842,238,75.827,45062.10029,0
33625,2025-04-20 08:25:00,594.33,594.34,594.2,594.2,44.048,2025-04-20 08:25:59.999,26176.79601,239,18.223,10829.75739,0
33626,2025-04-20 08:26:00,594.21,594.48,594.2,594.39,149.848,2025-04-20 08:26:59.999,89057.51519,497,130.954,77827.74117,0
33627,2025-04-20 08:27:00,594.4,594.41,594.39,594.41,62.601,2025-04-20 08:27:59.999,37210.04628,151,43.489,25850.02677,0
33628,2025-04-20 08:28:00,594.41,594.69,594.4,594.58,167.98,2025-04-20 08:28:59.999,99871.06678,491,118.486,70441.92464,0
33629,2025-04-20 08:29:00,594.58,594.75,594.54,594.74,96.341,2025-04-20 08:29:59.999,57285.97661,423,60.13,35754.34044,0
33630,2025-04-20 08:30:00,594.74,594.75,594.53,594.54,141.619,2025-04-20 08:30:59.999,84219.37579,436,74.627,44379.15641,0
33631,2025-04-20 08:31:00,594.54,594.54,594.51,594.52,62.309,2025-04-20 08:31:59.999,37044.20176,228,37.343,22201.38908,0
33632,2025-04-20 08:32:00,594.52,594.72,594.51,594.54,127.368,2025-04-20 08:32:59.999,75732.93277,514,62.765,37318.34467,0
33633,2025-04-20 08:33:00,594.55,594.61,594.54,594.6,71.823,2025-04-20 08:33:59.999,42705.13604,230,51.759,30775.57778,0
33634,2025-04-20 08:34:00,594.61,594.77,594.6,594.77,139.555,2025-04-20 08:34:59.999,82991.05759,393,101.274,60225.53491,0
33635,2025-04-20 08:35:00,594.77,594.93,594.73,594.93,181.28,2025-04-20 08:35:59.999,107827.64384,522,142.995,85056.04471,0
33636,2025-04-20 08:36:00,594.92,595.0,594.92,594.97,147.26,2025-04-20 08:36:59.999,87618.22576,366,102.221,60820.99771,0
33637,2025-04-20 08:37:00,594.98,594.98,594.93,594.94,89.124,2025-04-20 08:37:59.999,53024.26931,191,69.963,41624.4977,0
33638,2025-04-20 08:38:00,594.95,595.0,594.94,594.99,99.386,2025-04-20 08:38:59.999,59132.06683,216,82.885,49314.50698,0
33639,2025-04-20 08:39:00,595.0,595.0,594.99,594.99,110.973,2025-04-20 08:39:59.999,66028.47621,250,65.094,38730.93,0
33640,2025-04-20 08:40:00,595.0,595.08,594.97,594.98,104.595,2025-04-20 08:40:59.999,62235.29697,386,54.586,32479.25876,0
33641,2025-04-20 08:41:00,594.97,595.1,594.97,595.09,118.121,2025-04-20 08:41:59.999,70286.33798,357,95.763,56981.6499,0
33642,2025-04-20 08:42:00,595.09,595.1,595.08,595.09,73.994,2025-04-20 08:42:59.999,44033.33125,200,58.789,34984.99179,0
33643,2025-04-20 08:43:00,595.09,595.23,595.09,595.22,89.79,2025-04-20 08:43:59.999,53439.71393,358,72.771,43310.50893,0
33644,2025-04-20 08:44:00,595.22,595.23,595.22,595.22,56.793,2025-04-20 08:44:59.999,33804.57172,142,24.226,14420.04198,0
33645,2025-04-20 08:45:00,595.22,595.23,595.22,595.23,42.303,2025-04-20 08:45:59.999,25179.90149,126,30.983,18442.01109,0
33646,2025-04-20 08:46:00,595.22,595.23,595.2,595.2,76.628,2025-04-20 08:46:59.999,45610.68254,192,22.537,13414.69851,0
33647,2025-04-20 08:47:00,595.21,595.21,594.72,594.72,207.824,2025-04-20 08:47:59.999,123668.50245,555,32.017,19055.30725,0
33648,2025-04-20 08:48:00,594.74,594.89,594.73,594.84,174.048,2025-04-20 08:48:59.999,103526.91684,319,144.105,85715.22865,0
33649,2025-04-20 08:49:00,594.85,594.85,594.7,594.71,173.009,2025-04-20 08:49:59.999,102892.1976,305,94.844,56405.50933,0
33650,2025-04-20 08:50:00,594.72,594.72,594.23,594.24,122.504,2025-04-20 08:50:59.999,72822.06827,678,44.69,26565.41186,0
33651,2025-04-20 08:51:00,594.23,594.28,594.02,594.23,227.965,2025-04-20 08:51:59.999,135452.90605,700,69.446,41258.52445,0
33652,2025-04-20 08:52:00,594.24,594.24,594.11,594.12,107.823,2025-04-20 08:52:59.999,64069.831,341,59.947,35621.69714,0
33653,2025-04-20 08:53:00,594.11,594.14,593.79,593.79,154.16,2025-04-20 08:53:59.999,91574.51314,479,60.095,35701.04202,0
33654,2025-04-20 08:54:00,593.79,593.8,593.7,593.78,67.035,2025-04-20 08:54:59.999,39802.58366,293,36.173,21477.52272,0
33655,2025-04-20 08:55:00,593.78,593.95,593.32,593.33,348.843,2025-04-20 08:55:59.999,207107.02959,1083,139.013,82527.56314,0
33656,2025-04-20 08:56:00,593.32,593.45,593.2,593.3,120.408,2025-04-20 08:56:59.999,71440.9485,591,60.561,35930.32293,0
33657,2025-04-20 08:57:00,593.3,593.45,593.29,593.45,182.893,2025-04-20 08:57:59.999,108512.84947,281,124.511,73874.37908,0
33658,2025-04-20 08:58:00,593.45,593.57,593.44,593.51,32.142,2025-04-20 08:58:59.999,19075.83614,257,14.587,8657.16031,0
33659,2025-04-20 08:59:00,593.51,593.59,593.51,593.59,31.112,2025-04-20 08:59:59.999,18466.04444,139,13.968,8290.53589,0
33660,2025-04-20 09:00:00,593.59,593.59,593.27,593.41,79.47,2025-04-20 09:00:59.999,47157.15649,602,44.157,26202.5618,0
33661,2025-04-20 09:01:00,593.4,593.47,593.33,593.42,58.785,2025-04-20 09:01:59.999,34882.10051,359,19.949,11837.01133,0
33662,2025-04-20 09:02:00,593.42,593.53,593.42,593.53,82.492,2025-04-20 09:02:59.999,48956.02879,243,52.573,31200.3773,0
33663,2025-04-20 09:03:00,593.53,593.59,593.53,593.59,77.575,2025-04-20 09:03:59.999,46045.96986,207,35.577,21116.79702,0
33664,2025-04-20 09:04:00,593.59,593.59,593.58,593.58,170.013,2025-04-20 09:04:59.999,100917.96073,100,164.419,97597.47421,0
33665,2025-04-20 09:05:00,593.59,593.59,593.58,593.59,53.348,2025-04-20 09:05:59.999,31666.70284,90,39.7,23565.523,0
33666,2025-04-20 09:06:00,593.58,593.67,593.58,593.67,162.015,2025-04-20 09:06:59.999,96170.66689,246,150.117,89108.23316,0
33667,2025-04-20 09:07:00,593.67,594.16,593.67,594.16,129.265,2025-04-20 09:07:59.999,76761.05052,471,122.107,72510.12625,0
33668,2025-04-20 09:08:00,594.16,594.45,594.15,594.44,251.046,2025-04-20 09:08:59.999,149186.66206,493,213.408,126819.04363,0
33669,2025-04-20 09:09:00,594.45,594.5,594.29,594.3,158.457,2025-04-20 09:09:59.999,94196.83076,316,21.046,12510.58829,0
33670,2025-04-20 09:10:00,594.29,594.4,594.15,594.2,114.403,2025-04-20 09:10:59.999,67987.87139,382,101.228,60157.77589,0
33671,2025-04-20 09:11:00,594.21,594.34,594.2,594.34,31.411,2025-04-20 09:11:59.999,18665.80686,197,22.741,13513.55436,0
33672,2025-04-20 09:12:00,594.34,594.35,594.19,594.2,60.996,2025-04-20 09:12:59.999,36247.97829,270,18.24,10839.50098,0
33673,2025-04-20 09:13:00,594.2,594.23,594.13,594.13,63.25,2025-04-20 09:13:59.999,37582.86117,207,30.754,18273.66635,0
33674,2025-04-20 09:14:00,594.14,594.23,594.13,594.22,75.729,2025-04-20 09:14:59.999,44997.46122,136,70.698,42007.96623,0
33675,2025-04-20 09:15:00,594.22,594.22,594.04,594.12,67.313,2025-04-20 09:15:59.999,39989.07393,310,54.256,32231.72862,0
33676,2025-04-20 09:16:00,594.13,594.23,593.93,594.22,281.402,2025-04-20 09:16:59.999,167179.649,654,166.404,98860.00395,0
33677,2025-04-20 09:17:00,594.23,594.23,594.22,594.23,46.446,2025-04-20 09:17:59.999,27599.3449,113,20.278,12049.79594,0
33678,2025-04-20 09:18:00,594.23,594.3,594.22,594.29,69.087,2025-04-20 09:18:59.999,41055.29245,149,46.934,27890.34975,0
33679,2025-04-20 09:19:00,594.28,594.29,594.24,594.24,41.888,2025-04-20 09:19:59.999,24893.16067,128,16.842,10008.97162,0
33680,2025-04-20 09:20:00,594.24,594.33,594.24,594.33,113.511,2025-04-20 09:20:59.999,67458.45509,220,66.127,39297.28573,0
33681,2025-04-20 09:21:00,594.33,594.33,594.23,594.24,20.731,2025-04-20 09:21:59.999,12319.73242,157,6.537,3884.70708,0
33682,2025-04-20 09:22:00,594.23,594.29,594.23,594.28,33.472,2025-04-20 09:22:59.999,19891.01629,136,29.018,17244.16414,0
33683,2025-04-20 09:23:00,594.29,594.29,594.28,594.29,16.483,2025-04-20 09:23:59.999,9795.61935,95,10.211,6068.29519,0
33684,2025-04-20 09:24:00,594.29,594.37,594.29,594.37,43.793,2025-04-20 09:24:59.999,26028.38592,172,30.392,18063.36756,0
33685,2025-04-20 09:25:00,594.36,594.37,593.91,593.91,25.254,2025-04-20 09:25:59.999,15004.09709,387,2.359,1401.55106,0
33686,2025-04-20 09:26:00,593.91,593.91,593.69,593.76,91.861,2025-04-20 09:26:59.999,54542.1409,341,29.821,17706.7402,0
33687,2025-04-20 09:27:00,593.76,593.77,593.61,593.62,60.98,2025-04-20 09:27:59.999,36203.60968,209,17.45,10360.04036,0
33688,2025-04-20 09:28:00,593.62,593.62,593.61,593.62,31.084,2025-04-20 09:28:59.999,18451.96777,96,19.453,11547.68986,0
33689,2025-04-20 09:29:00,593.61,593.7,593.61,593.69,34.736,2025-04-20 09:29:59.999,20622.11921,151,26.144,15521.18001,0
33690,2025-04-20 09:30:00,593.7,593.76,593.63,593.73,71.784,2025-04-20 09:30:59.999,42619.37222,410,34.629,20559.22309,0
33691,2025-04-20 09:31:00,593.73,593.73,593.62,593.66,204.439,2025-04-20 09:31:59.999,121368.57303,350,81.451,48352.90591,0
33692,2025-04-20 09:32:00,593.67,593.78,593.66,593.74,65.049,2025-04-20 09:32:59.999,38618.71988,269,56.901,33780.90506,0
33693,2025-04-20 09:33:00,593.73,593.78,593.62,593.62,299.062,2025-04-20 09:33:59.999,177555.16324,372,85.199,50577.8557,0
33694,2025-04-20 09:34:00,593.62,593.63,593.3,593.31,68.172,2025-04-20 09:34:59.999,40459.23118,309,25.674,15238.43335,0
33695,2025-04-20 09:35:00,593.31,593.31,592.83,592.87,110.736,2025-04-20 09:35:59.999,65668.3839,550,19.857,11773.98206,0
33696,2025-04-20 09:36:00,592.87,592.87,592.39,592.64,1631.74,2025-04-20 09:36:59.999,966768.82631,862,1150.185,681378.50166,0
33697,2025-04-20 09:37:00,592.65,592.82,592.65,592.75,109.012,2025-04-20 09:37:59.999,64619.39477,363,43.915,26031.14716,0
33698,2025-04-20 09:38:00,592.75,592.82,592.74,592.82,73.414,2025-04-20 09:38:59.999,43517.09971,160,70.392,41725.65968,0
33699,2025-04-20 09:39:00,592.82,592.82,592.75,592.76,46.141,2025-04-20 09:39:59.999,27351.82954,189,30.98,18364.31086,0
33700,2025-04-20 09:40:00,592.77,592.98,592.77,592.84,142.916,2025-04-20 09:40:59.999,84736.28186,480,119.722,70984.15329,0
33701,2025-04-20 09:41:00,592.84,592.86,592.75,592.75,88.444,2025-04-20 09:41:59.999,52430.07416,337,9.547,5659.66699,0
33702,2025-04-20 09:42:00,592.76,592.76,592.75,592.75,27.051,2025-04-20 09:42:59.999,16034.62437,135,14.412,8542.85712,0
33703,2025-04-20 09:43:00,592.75,592.76,592.52,592.53,120.369,2025-04-20 09:43:59.999,71342.14045,337,42.116,24962.74456,0
33704,2025-04-20 09:44:00,592.53,592.53,592.52,592.53,92.324,2025-04-20 09:44:59.999,54704.44431,154,62.783,37200.81099,0
33705,2025-04-20 09:45:00,592.52,592.53,592.38,592.45,214.283,2025-04-20 09:45:59.999,126952.19935,527,94.642,56068.6183,0
33706,2025-04-20 09:46:00,592.46,592.69,592.45,592.69,170.016,2025-04-20 09:46:59.999,100744.13414,404,125.643,74450.65843,0
33707,2025-04-20 09:47:00,592.69,592.81,592.33,592.34,149.647,2025-04-20 09:47:59.999,88683.36383,573,53.134,31495.40019,0
33708,2025-04-20 09:48:00,592.33,592.54,592.33,592.53,179.456,2025-04-20 09:48:59.999,106320.06433,356,88.032,52158.18925,0
33709,2025-04-20 09:49:00,592.53,592.54,592.53,592.54,52.645,2025-04-20 09:49:59.999,31194.09648,195,35.463,21013.24602,0
33710,2025-04-20 09:50:00,592.53,592.65,592.29,592.29,171.637,2025-04-20 09:50:59.999,101697.35567,518,63.744,37771.6936,0
33711,2025-04-20 09:51:00,592.3,592.45,592.18,592.43,646.857,2025-04-20 09:51:59.999,383128.75716,726,415.151,245884.71679,0
33712,2025-04-20 09:52:00,592.43,592.45,592.38,592.44,135.038,2025-04-20 09:52:59.999,79998.69764,316,80.901,47927.24428,0
33713,2025-04-20 09:53:00,592.45,592.58,592.44,592.58,81.71,2025-04-20 09:53:59.999,48413.46837,212,60.423,35799.90385,0
33714,2025-04-20 09:54:00,592.57,592.62,592.44,592.45,96.835,2025-04-20 09:54:59.999,57379.33199,302,50.086,29677.86631,0
33715,2025-04-20 09:55:00,592.45,592.58,592.44,592.58,97.141,2025-04-20 09:55:59.999,57553.90161,217,82.902,49118.14611,0
33716,2025-04-20 09:56:00,592.58,592.58,592.43,592.44,101.379,2025-04-20 09:56:59.999,60071.87263,268,29.318,17372.28964,0
33717,2025-04-20 09:57:00,592.43,592.44,592.43,592.44,65.093,2025-04-20 09:57:59.999,38563.28166,138,23.567,13962.03348,0
33718,2025-04-20 09:58:00,592.43,592.44,592.43,592.44,33.306,2025-04-20 09:58:59.999,19731.68866,82,21.508,12742.19952,0
33719,2025-04-20 09:59:00,592.44,592.48,592.43,592.48,43.983,2025-04-20 09:59:59.999,26058.31218,175,35.131,20813.81634,0
33720,2025-04-20 10:00:00,592.48,592.48,592.47,592.48,34.79,2025-04-20 10:00:59.999,20612.31555,210,28.425,16841.244,0
33721,2025-04-20 10:01:00,592.48,592.48,592.47,592.48,47.257,2025-04-20 10:01:59.999,27998.75543,135,40.064,23737.11872,0
33722,2025-04-20 10:02:00,592.47,592.48,592.3,592.35,70.538,2025-04-20 10:02:59.999,41788.77927,258,28.666,16981.70832,0
33723,2025-04-20 10:03:00,592.35,592.35,592.06,592.15,321.745,2025-04-20 10:03:59.999,190540.94848,503,56.716,33582.95191,0
33724,2025-04-20 10:04:00,592.15,592.15,591.93,591.94,73.923,2025-04-20 10:04:59.999,43764.80954,324,17.845,10564.56292,0
33725,2025-04-20 10:05:00,591.93,592.1,591.93,592.04,134.207,2025-04-20 10:05:59.999,79453.39371,365,97.69,57833.93395,0
33726,2025-04-20 10:06:00,592.03,592.04,591.98,592.03,164.624,2025-04-20 10:06:59.999,97459.38756,279,99.235,58748.00541,0
33727,2025-04-20 10:07:00,592.02,592.05,591.92,591.93,61.657,2025-04-20 10:07:59.999,36500.60676,257,23.866,14128.80575,0
33728,2025-04-20 10:08:00,591.93,592.06,591.92,592.05,62.271,2025-04-20 10:08:59.999,36861.94919,202,36.68,21713.44754,0
33729,2025-04-20 10:09:00,592.06,592.06,592.05,592.05,49.783,2025-04-20 10:09:59.999,29474.19502,113,16.987,10057.32322,0
33730,2025-04-20 10:10:00,592.06,592.25,592.05,592.24,46.932,2025-04-20 10:10:59.999,27789.56602,207,31.789,18823.42958,0
33731,2025-04-20 10:11:00,592.25,592.5,592.24,592.33,77.107,2025-04-20 10:11:59.999,45677.55733,367,21.183,12547.44232,0
33732,2025-04-20 10:12:00,592.32,592.32,592.14,592.19,83.061,2025-04-20 10:12:59.999,49189.27265,283,30.884,18289.20215,0
33733,2025-04-20 10:13:00,592.2,592.2,592.19,592.2,34.72,2025-04-20 10:13:59.999,20561.00893,116,17.213,10193.5386,0
33734,2025-04-20 10:14:00,592.2,592.2,592.01,592.01,52.056,2025-04-20 10:14:59.999,30821.39774,216,21.712,12854.5812,0
33735,2025-04-20 10:15:00,592.02,592.02,592.01,592.01,49.49,2025-04-20 10:15:59.999,29298.76535,137,19.045,11275.0209,0
33736,2025-04-20 10:16:00,592.01,592.1,592.01,592.09,62.34,2025-04-20 10:16:59.999,36908.4566,217,48.435,28676.09251,0
33737,2025-04-20 10:17:00,592.1,592.3,592.09,592.3,41.54,2025-04-20 10:17:59.999,24602.37609,180,37.985,22496.93568,0
33738,2025-04-20 10:18:00,592.3,592.38,592.14,592.14,63.329,2025-04-20 10:18:59.999,37508.08344,287,16.727,9907.50733,0
33739,2025-04-20 10:19:00,592.14,592.14,591.81,591.89,169.731,2025-04-20 10:19:59.999,100463.12832,363,28.672,16970.19536,0
33740,2025-04-20 10:20:00,591.9,592.0,591.89,592.0,36.096,2025-04-20 10:20:59.999,21367.06501,151,27.251,16131.50926,0
33741,2025-04-20 10:21:00,592.0,592.44,591.99,592.34,183.045,2025-04-20 10:21:59.999,108408.04972,429,143.952,85252.93132,0
33742,2025-04-20 10:22:00,592.34,592.34,592.33,592.33,40.738,2025-04-20 10:22:59.999,24130.59314,132,25.36,15021.7424,0
33743,2025-04-20 10:23:00,592.34,592.82,592.33,592.73,178.461,2025-04-20 10:23:59.999,105755.58062,391,164.604,97543.40968,0
33744,2025-04-20 10:24:00,592.73,592.73,592.51,592.52,44.834,2025-04-20 10:24:59.999,26571.01847,260,19.723,11688.63943,0
33745,2025-04-20 10:25:00,592.51,592.52,592.51,592.51,27.59,2025-04-20 10:25:59.999,16347.53455,115,18.365,10881.6298,0
33746,2025-04-20 10:26:00,592.51,592.55,592.51,592.54,26.539,2025-04-20 10:26:59.999,15725.03785,165,22.401,13273.19989,0
33747,2025-04-20 10:27:00,592.54,592.55,592.41,592.42,49.461,2025-04-20 10:27:59.999,29306.05682,271,23.129,13703.79314,0
33748,2025-04-20 10:28:00,592.41,592.42,592.41,592.42,33.823,2025-04-20 10:28:59.999,20037.31294,102,22.951,13596.63142,0
33749,2025-04-20 10:29:00,592.42,592.42,592.41,592.41,56.844,2025-04-20 10:29:59.999,33675.22859,138,27.455,16264.8911,0
33750,2025-04-20 10:30:00,592.41,592.5,592.35,592.47,29.561,2025-04-20 10:30:59.999,17511.74114,317,25.264,14966.24271,0
33751,2025-04-20 10:31:00,592.48,592.53,592.39,592.53,245.175,2025-04-20 10:31:59.999,145252.57,335,231.72,137281.24542,0
33752,2025-04-20 10:32:00,592.53,592.56,592.47,592.53,108.356,2025-04-20 10:32:59.999,64204.04013,272,64.277,38085.55361,0
33753,2025-04-20 10:33:00,592.52,592.69,592.2,592.28,376.466,2025-04-20 10:33:59.999,223045.23407,713,101.583,60189.28397,0
33754,2025-04-20 10:34:00,592.29,592.4,592.28,592.39,65.189,2025-04-20 10:34:59.999,38614.49261,245,28.52,16893.9489,0
33755,2025-04-20 10:35:00,592.4,593.0,592.39,592.81,551.461,2025-04-20 10:35:59.999,326883.12754,391,524.619,310968.82493,0
33756,2025-04-20 10:36:00,592.81,592.81,592.51,592.52,48.906,2025-04-20 10:36:59.999,28987.64515,401,19.226,11395.41394,0
33757,2025-04-20 10:37:00,592.51,592.51,592.31,592.31,77.929,2025-04-20 10:37:59.999,46167.21999,356,57.349,33975.96613,0
33758,2025-04-20 10:38:00,592.3,592.38,592.28,592.35,44.293,2025-04-20 10:38:59.999,26236.78496,228,24.888,14742.03503,0
33759,2025-04-20 10:39:00,592.35,592.35,592.12,592.18,47.976,2025-04-20 10:39:59.999,28411.47178,374,26.67,15793.64067,0
33760,2025-04-20 10:40:00,592.18,592.18,592.0,592.0,123.249,2025-04-20 10:40:59.999,72980.22046,470,48.27,28583.30775,0
33761,2025-04-20 10:41:00,592.0,592.09,592.0,592.08,37.675,2025-04-20 10:41:59.999,22305.17696,196,29.406,17409.536,0
33762,2025-04-20 10:42:00,592.08,592.09,591.35,591.8,728.609,2025-04-20 10:42:59.999,431030.09112,1715,347.328,205469.51474,0
33763,2025-04-20 10:43:00,591.8,591.8,591.54,591.67,121.291,2025-04-20 10:43:59.999,71760.21496,648,77.374,45776.27727,0
33764,2025-04-20 10:44:00,591.67,591.68,590.91,591.38,1700.905,2025-04-20 10:44:59.999,1005484.27697,2229,532.695,314871.2262,0
33765,2025-04-20 10:45:00,591.37,591.43,591.18,591.4,168.181,2025-04-20 10:45:59.999,99446.89728,554,97.695,57767.03364,0
33766,2025-04-20 10:46:00,591.39,591.4,590.91,591.06,641.272,2025-04-20 10:46:59.999,379052.4008,1005,137.61,81332.66129,0
33767,2025-04-20 10:47:00,591.06,591.12,590.68,590.69,192.489,2025-04-20 10:47:59.999,113763.04389,763,42.122,24893.22504,0
33768,2025-04-20 10:48:00,590.69,591.0,590.68,590.78,127.065,2025-04-20 10:48:59.999,75072.27254,677,50.162,29635.48765,0
33769,2025-04-20 10:49:00,590.77,590.78,590.68,590.68,95.896,2025-04-20 10:49:59.999,56644.74705,234,16.037,9473.28025,0
33770,2025-04-20 10:50:00,590.69,590.82,590.61,590.63,182.673,2025-04-20 10:50:59.999,107904.89917,514,121.008,71479.76842,0
33771,2025-04-20 10:51:00,590.62,590.77,590.62,590.72,202.622,2025-04-20 10:51:59.999,119689.82458,639,188.864,111562.66591,0
33772,2025-04-20 10:52:00,590.72,590.99,590.59,590.74,262.19,2025-04-20 10:52:59.999,154895.31277,1071,201.503,119044.54135,0
33773,2025-04-20 10:53:00,590.74,590.74,590.07,590.15,466.769,2025-04-20 10:53:59.999,275541.42973,1721,218.89,129202.52718,0
33774,2025-04-20 10:54:00,590.14,590.14,589.69,589.86,532.508,2025-04-20 10:54:59.999,314137.20046,1557,250.053,147501.15319,0
33775,2025-04-20 10:55:00,589.87,590.06,589.86,590.05,124.033,2025-04-20 10:55:59.999,73177.20691,507,98.653,58203.78275,0
33776,2025-04-20 10:56:00,590.06,590.29,590.05,590.27,179.126,2025-04-20 10:56:59.999,105720.43116,691,111.971,66085.9785,0
33777,2025-04-20 10:57:00,590.28,590.45,589.82,590.33,673.427,2025-04-20 10:57:59.999,397420.09993,1659,261.533,154350.11098,0
33778,2025-04-20 10:58:00,590.34,590.6,590.08,590.24,214.453,2025-04-20 10:58:59.999,126607.52149,700,130.076,76797.86455,0
33779,2025-04-20 10:59:00,590.24,590.36,590.21,590.23,86.598,2025-04-20 10:59:59.999,51117.8849,320,46.821,27637.93519,0
33780,2025-04-20 11:00:00,590.23,590.23,590.01,590.02,245.569,2025-04-20 11:00:59.999,144923.83592,732,89.026,52539.10222,0
33781,2025-04-20 11:01:00,590.01,590.07,589.81,589.82,177.376,2025-04-20 11:01:59.999,104649.80905,562,159.982,94388.08774,0
33782,2025-04-20 11:02:00,589.81,589.87,589.74,589.83,100.651,2025-04-20 11:02:59.999,59362.05932,281,51.651,30463.49342,0
33783,2025-04-20 11:03:00,589.84,589.93,589.83,589.88,21.564,2025-04-20 11:03:59.999,12720.46221,211,15.169,8948.08655,0
33784,2025-04-20 11:04:00,589.88,590.23,589.88,590.17,183.864,2025-04-20 11:04:59.999,108494.47577,347,173.034,102104.56765,0
33785,2025-04-20 11:05:00,590.18,590.18,589.89,590.0,99.168,2025-04-20 11:05:59.999,58509.84344,288,85.402,50388.75826,0
33786,2025-04-20 11:06:00,590.0,590.43,589.88,590.01,382.747,2025-04-20 11:06:59.999,225893.79327,794,259.927,153404.07577,0
33787,2025-04-20 11:07:00,590.0,590.01,589.88,589.98,156.485,2025-04-20 11:07:59.999,92311.18967,412,120.499,71082.83975,0
33788,2025-04-20 11:08:00,589.97,590.0,589.83,590.0,157.026,2025-04-20 11:08:59.999,92641.1711,327,50.628,29868.91814,0
33789,2025-04-20 11:09:00,589.99,590.61,589.96,590.29,790.917,2025-04-20 11:09:59.999,466909.67351,604,759.542,448388.66925,0
33790,2025-04-20 11:10:00,590.3,590.3,590.1,590.11,101.319,2025-04-20 11:10:59.999,59798.06062,227,7.913,4670.53547,0
33791,2025-04-20 11:11:00,590.1,590.4,590.02,590.4,100.309,2025-04-20 11:11:59.999,59201.4513,471,90.102,53177.60908,0
33792,2025-04-20 11:12:00,590.39,590.89,590.39,590.89,103.819,2025-04-20 11:12:59.999,61324.05924,602,92.385,54571.74817,0
33793,2025-04-20 11:13:00,590.89,591.2,590.85,591.19,178.996,2025-04-20 11:13:59.999,105774.6775,399,170.225,100591.95374,0
33794,2025-04-20 11:14:00,591.2,591.34,591.13,591.13,201.106,2025-04-20 11:14:59.999,118907.78064,373,66.572,39363.62436,0
33795,2025-04-20 11:15:00,591.14,591.14,590.84,590.85,27.135,2025-04-20 11:15:59.999,16035.30824,263,12.487,7378.98423,0
33796,2025-04-20 11:16:00,590.85,590.85,590.48,590.53,185.849,2025-04-20 11:16:59.999,109764.91835,504,32.508,19198.51646,0
33797,2025-04-20 11:17:00,590.53,590.66,590.4,590.59,134.437,2025-04-20 11:17:59.999,79394.18142,451,99.839,58962.30493,0
33798,2025-04-20 11:18:00,590.6,590.7,590.59,590.68,37.235,2025-04-20 11:18:59.999,21994.02843,210,8.34,4926.20687,0
33799,2025-04-20 11:19:00,590.69,590.73,590.68,590.73,29.737,2025-04-20 11:19:59.999,17565.33359,103,27.878,16467.25947,0
33800,2025-04-20 11:20:00,590.73,590.73,590.43,590.5,104.927,2025-04-20 11:20:59.999,61969.84063,372,45.849,27080.27718,0
33801,2025-04-20 11:21:00,590.49,590.5,590.3,590.4,90.138,2025-04-20 11:21:59.999,53217.78358,429,33.08,19529.28129,0
33802,2025-04-20 11:22:00,590.4,590.4,590.2,590.21,38.227,2025-04-20 11:22:59.999,22568.13185,250,19.344,11420.39551,0
33803,2025-04-20 11:23:00,590.21,590.21,589.8,589.9,47.955,2025-04-20 11:23:59.999,28291.45437,455,14.052,8289.70462,0
33804,2025-04-20 11:24:00,589.9,589.9,589.6,589.62,130.23,2025-04-20 11:24:59.999,76799.09478,391,43.549,25678.24645,0
33805,2025-04-20 11:25:00,589.62,589.73,589.55,589.73,98.644,2025-04-20 11:25:59.999,58160.01862,313,66.92,39456.37503,0
33806,2025-04-20 11:26:00,589.72,589.84,589.6,589.84,66.037,2025-04-20 11:26:59.999,38939.09393,344,35.684,21041.41979,0
33807,2025-04-20 11:27:00,589.83,590.37,589.83,590.37,147.533,2025-04-20 11:27:59.999,87064.98069,437,92.611,54650.86367,0
33808,2025-04-20 11:28:00,590.36,590.37,589.9,590.1,83.719,2025-04-20 11:28:59.999,49403.31427,482,21.426,12642.0219,0
33809,2025-04-20 11:29:00,590.11,590.11,589.66,589.76,198.388,2025-04-20 11:29:59.999,117034.4599,474,21.7,12797.51301,0
33810,2025-04-20 11:30:00,589.77,589.77,589.46,589.47,118.725,2025-04-20 11:30:59.999,70010.46518,454,46.577,27468.22123,0
33811,2025-04-20 11:31:00,589.46,589.48,589.3,589.42,166.134,2025-04-20 11:31:59.999,97915.26291,475,112.186,66120.01422,0
33812,2025-04-20 11:32:00,589.42,589.56,589.34,589.55,56.537,2025-04-20 11:32:59.999,33323.97956,318,12.599,7426.26384,0
33813,2025-04-20 11:33:00,589.56,589.85,589.55,589.85,59.917,2025-04-20 11:33:59.999,35332.23415,330,46.954,27688.99796,0
33814,2025-04-20 11:34:00,589.84,590.1,589.84,590.1,35.659,2025-04-20 11:34:59.999,21040.06447,359,21.576,12730.13264,0
33815,2025-04-20 11:35:00,590.09,590.19,590.09,590.18,25.182,2025-04-20 11:35:59.999,14861.57656,149,11.86,6999.37968,0
33816,2025-04-20 11:36:00,590.18,590.45,590.18,590.44,35.783,2025-04-20 11:36:59.999,21125.14188,296,28.218,16659.02167,0
33817,2025-04-20 11:37:00,590.45,590.45,590.19,590.2,114.192,2025-04-20 11:37:59.999,67408.53013,220,30.635,18083.24123,0
33818,2025-04-20 11:38:00,590.2,590.27,590.12,590.14,38.547,2025-04-20 11:38:59.999,22750.3888,303,13.26,7825.83236,0
33819,2025-04-20 11:39:00,590.14,590.16,590.1,590.11,17.944,2025-04-20 11:39:59.999,10589.43783,144,9.749,5753.29874,0
33820,2025-04-20 11:40:00,590.11,590.11,589.71,589.94,140.705,2025-04-20 11:40:59.999,83004.68411,362,49.99,29486.8142,0
33821,2025-04-20 11:41:00,589.95,590.19,589.95,590.18,106.651,2025-04-20 11:41:59.999,62931.53713,368,90.142,53191.6151,0
33822,2025-04-20 11:42:00,590.18,590.18,590.0,590.07,89.661,2025-04-20 11:42:59.999,52904.94914,456,25.086,14802.02816,0
33823,2025-04-20 11:43:00,590.07,590.07,589.9,589.9,78.961,2025-04-20 11:43:59.999,46587.0268,203,63.663,37562.13535,0
33824,2025-04-20 11:44:00,589.91,590.1,589.9,590.02,51.758,2025-04-20 11:44:59.999,30534.74266,279,24.943,14715.63737,0
33825,2025-04-20 11:45:00,590.02,590.03,589.35,589.44,202.384,2025-04-20 11:45:59.999,119341.93272,717,47.838,28201.06999,0
33826,2025-04-20 11:46:00,589.44,589.66,589.43,589.65,118.012,2025-04-20 11:46:59.999,69568.63346,503,60.956,35933.6802,0
33827,2025-04-20 11:47:00,589.66,589.8,589.52,589.65,35.758,2025-04-20 11:47:59.999,21083.85136,479,9.985,5887.50142,0
33828,2025-04-20 11:48:00,589.64,589.79,589.6,589.7,147.808,2025-04-20 11:48:59.999,87153.61622,458,104.504,61618.70149,0
33829,2025-04-20 11:49:00,589.7,589.77,589.61,589.61,45.145,2025-04-20 11:49:59.999,26622.43572,220,4.569,2694.29891,0
33830,2025-04-20 11:50:00,589.61,589.61,589.6,589.6,26.094,2025-04-20 11:50:59.999,15385.07948,139,5.708,3365.49388,0
33831,2025-04-20 11:51:00,589.61,589.8,589.61,589.79,34.654,2025-04-20 11:51:59.999,20436.02955,348,20.847,12292.91219,0
33832,2025-04-20 11:52:00,589.8,589.8,589.74,589.74,25.798,2025-04-20 11:52:59.999,15214.43182,131,8.052,4748.72803,0
33833,2025-04-20 11:53:00,589.75,589.82,589.68,589.69,84.602,2025-04-20 11:53:59.999,49896.46045,323,59.927,35343.54324,0
33834,2025-04-20 11:54:00,589.69,589.7,589.5,589.7,57.358,2025-04-20 11:54:59.999,33818.32416,280,7.868,4638.70029,0
33835,2025-04-20 11:55:00,589.69,589.98,589.69,589.92,49.265,2025-04-20 11:55:59.999,29057.43298,320,31.449,18548.20537,0
33836,2025-04-20 11:56:00,589.91,589.98,589.86,589.97,50.608,2025-04-20 11:56:59.999,29853.45605,175,18.26,10771.42754,0
33837,2025-04-20 11:57:00,589.98,590.08,589.98,590.07,40.321,2025-04-20 11:57:59.999,23790.11365,157,26.586,15686.4787,0
33838,2025-04-20 11:58:00,590.08,590.14,590.04,590.05,51.165,2025-04-20 11:58:59.999,30191.73215,226,26.475,15622.83108,0
33839,2025-04-20 11:59:00,590.05,590.14,590.01,590.02,64.508,2025-04-20 11:59:59.999,38062.64406,234,34.063,20098.85262,0
33840,2025-04-20 12:00:00,590.01,590.01,589.8,589.81,58.324,2025-04-20 12:00:59.999,34404.69978,237,18.553,10944.5499,0
33841,2025-04-20 12:01:00,589.8,589.89,589.74,589.81,55.62,2025-04-20 12:01:59.999,32804.87789,272,42.084,24821.63932,0
33842,2025-04-20 12:02:00,589.81,589.81,589.6,589.68,75.76,2025-04-20 12:02:59.999,44673.71352,368,48.171,28404.53351,0
33843,2025-04-20 12:03:00,589.68,589.68,589.55,589.55,45.536,2025-04-20 12:03:59.999,26849.5443,121,15.908,9380.15036,0
33844,2025-04-20 12:04:00,589.56,589.9,589.49,589.9,114.602,2025-04-20 12:04:59.999,67575.06538,493,68.411,40337.36375,0
33845,2025-04-20 12:05:00,589.9,590.0,589.82,590.0,54.118,2025-04-20 12:05:59.999,31923.29305,256,24.532,14471.25394,0
33846,2025-04-20 12:06:00,590.0,590.57,589.99,590.45,261.182,2025-04-20 12:06:59.999,154137.36705,670,225.44,133035.9243,0
33847,2025-04-20 12:07:00,590.45,590.97,590.36,590.78,242.904,2025-04-20 12:07:59.999,143479.25551,694,172.671,101989.89472,0
33848,2025-04-20 12:08:00,590.77,590.84,590.55,590.62,50.361,2025-04-20 12:08:59.999,29748.75603,287,13.915,8220.2703,0
33849,2025-04-20 12:09:00,590.62,590.63,590.43,590.44,78.863,2025-04-20 12:09:59.999,46572.21653,196,49.014,28944.51447,0
33850,2025-04-20 12:10:00,590.43,590.58,590.34,590.58,113.965,2025-04-20 12:10:59.999,67285.18496,309,91.296,53900.86763,0
33851,2025-04-20 12:11:00,590.57,590.58,590.4,590.4,38.861,2025-04-20 12:11:59.999,22945.46763,217,10.923,6449.38648,0
33852,2025-04-20 12:12:00,590.41,590.75,590.4,590.7,66.132,2025-04-20 12:12:59.999,39059.78996,293,29.592,17474.86419,0
33853,2025-04-20 12:13:00,590.71,590.84,590.68,590.83,19.321,2025-04-20 12:13:59.999,11413.60121,197,15.032,8879.80872,0
33854,2025-04-20 12:14:00,590.84,591.1,590.84,591.1,25.109,2025-04-20 12:14:59.999,14838.55176,236,18.531,10951.6423,0
33855,2025-04-20 12:15:00,591.1,591.1,590.95,591.0,43.556,2025-04-20 12:15:59.999,25740.06355,196,22.038,13023.83453,0
33856,2025-04-20 12:16:00,590.99,591.16,590.99,591.12,39.49,2025-04-20 12:16:59.999,23340.93813,362,34.872,20611.36582,0
33857,2025-04-20 12:17:00,591.12,591.16,590.95,591.15,61.33,2025-04-20 12:17:59.999,36248.88522,335,43.462,25688.26591,0
33858,2025-04-20 12:18:00,591.15,591.2,591.05,591.2,47.464,2025-04-20 12:18:59.999,28055.34825,244,40.93,24192.8119,0
33859,2025-04-20 12:19:00,591.2,591.27,591.19,591.26,63.507,2025-04-20 12:19:59.999,37548.16836,183,53.974,31912.0422,0
33860,2025-04-20 12:20:00,591.26,591.27,591.09,591.09,75.428,2025-04-20 12:20:59.999,44592.50061,257,15.021,8880.75942,0
33861,2025-04-20 12:21:00,591.08,591.36,591.05,591.36,104.832,2025-04-20 12:21:59.999,61976.57684,364,89.72,53043.56713,0
33862,2025-04-20 12:22:00,591.35,591.48,591.21,591.38,88.704,2025-04-20 12:22:59.999,52451.66782,398,82.708,48905.73477,0
33863,2025-04-20 12:23:00,591.37,591.49,591.35,591.49,34.74,2025-04-20 12:23:59.999,20545.37621,212,14.334,8477.32648,0
33864,2025-04-20 12:24:00,591.48,591.57,591.48,591.57,24.126,2025-04-20 12:24:59.999,14271.36359,157,13.984,8272.24724,0
33865,2025-04-20 12:25:00,591.56,591.57,591.46,591.46,77.657,2025-04-20 12:25:59.999,45934.86768,146,26.181,15486.65074,0
33866,2025-04-20 12:26:00,591.46,591.58,591.46,591.58,25.4,2025-04-20 12:26:59.999,15024.42121,178,23.02,13616.51743,0
33867,2025-04-20 12:27:00,591.58,591.66,591.54,591.64,29.495,2025-04-20 12:27:59.999,17449.64434,274,9.883,5846.79428,0
33868,2025-04-20 12:28:00,591.63,591.64,591.57,591.57,12.336,2025-04-20 12:28:59.999,7298.26915,168,8.035,4753.69214,0
33869,2025-04-20 12:29:00,591.57,591.57,591.45,591.49,57.744,2025-04-20 12:29:59.999,34154.24334,203,5.687,3363.85954,0
33870,2025-04-20 12:30:00,591.49,591.49,591.23,591.3,38.96,2025-04-20 12:30:59.999,23039.32224,377,17.189,10164.32234,0
33871,2025-04-20 12:31:00,591.29,591.42,591.22,591.42,32.81,2025-04-20 12:31:59.999,19399.01891,308,13.244,7830.70473,0
33872,2025-04-20 12:32:00,591.43,591.75,591.43,591.74,101.629,2025-04-20 12:32:59.999,60125.4244,395,81.171,48020.26307,0
33873,2025-04-20 12:33:00,591.73,591.74,591.53,591.53,290.658,2025-04-20 12:33:59.999,171965.81872,251,18.053,10680.16065,0
33874,2025-04-20 12:34:00,591.54,591.7,591.53,591.7,45.758,2025-04-20 12:34:59.999,27073.41504,187,11.161,6603.33417,0
33875,2025-04-20 12:35:00,591.7,591.94,591.7,591.93,95.866,2025-04-20 12:35:59.999,56735.88605,236,77.76,46022.01969,0
33876,2025-04-20 12:36:00,591.93,592.0,591.93,591.98,42.919,2025-04-20 12:36:59.999,25406.18318,169,30.456,18028.43265,0
33877,2025-04-20 12:37:00,591.97,592.09,591.93,592.09,82.611,2025-04-20 12:37:59.999,48906.7584,337,53.297,31553.7289,0
33878,2025-04-20 12:38:00,592.09,592.36,592.09,592.3,161.859,2025-04-20 12:38:59.999,95854.55464,384,150.776,89290.16091,0
33879,2025-04-20 12:39:00,592.31,592.31,591.85,591.87,244.307,2025-04-20 12:39:59.999,144632.16463,335,3.948,2337.9793,0
33880,2025-04-20 12:40:00,591.88,591.88,591.6,591.79,127.313,2025-04-20 12:40:59.999,75334.85614,343,89.571,53002.98371,0
33881,2025-04-20 12:41:00,591.79,591.94,591.78,591.91,171.308,2025-04-20 12:41:59.999,101389.19544,255,79.256,46908.61957,0
33882,2025-04-20 12:42:00,591.9,591.9,591.62,591.63,21.551,2025-04-20 12:42:59.999,12752.22281,211,6.301,3728.21524,0
33883,2025-04-20 12:43:00,591.62,591.63,591.62,591.63,14.013,2025-04-20 12:43:59.999,8290.38753,67,1.647,974.41461,0
33884,2025-04-20 12:44:00,591.62,591.74,591.62,591.63,41.019,2025-04-20 12:44:59.999,24269.29098,212,15.47,9152.61129,0
33885,2025-04-20 12:45:00,591.62,591.62,591.53,591.56,31.026,2025-04-20 12:45:59.999,18353.73768,166,9.738,5760.62614,0
33886,2025-04-20 12:46:00,591.57,591.57,591.53,591.53,10.725,2025-04-20 12:46:59.999,6344.28129,107,2.373,1403.73663,0
33887,2025-04-20 12:47:00,591.53,591.54,591.43,591.43,26.567,2025-04-20 12:47:59.999,15714.52555,195,10.952,6478.32798,0
33888,2025-04-20 12:48:00,591.44,591.44,590.91,591.09,248.961,2025-04-20 12:48:59.999,147171.01119,476,21.546,12733.75848,0
33889,2025-04-20 12:49:00,591.1,591.14,591.0,591.0,38.795,2025-04-20 12:49:59.999,22931.99164,211,15.513,9170.03778,0
33890,2025-04-20 12:50:00,591.01,591.03,590.99,591.03,46.075,2025-04-20 12:50:59.999,27230.61849,154,35.533,21000.14336,0
33891,2025-04-20 12:51:00,591.03,591.24,591.02,591.14,29.018,2025-04-20 12:51:59.999,17153.72576,264,20.322,12012.89891,0
33892,2025-04-20 12:52:00,591.14,591.2,591.07,591.19,22.803,2025-04-20 12:52:59.999,13479.24574,211,17.441,10309.6823,0
33893,2025-04-20 12:53:00,591.19,591.2,591.12,591.19,67.435,2025-04-20 12:53:59.999,39865.41681,187,26.751,15813.53048,0
33894,2025-04-20 12:54:00,591.2,591.2,591.19,591.19,13.882,2025-04-20 12:54:59.999,8206.92228,83,2.27,1342.024,0
33895,2025-04-20 12:55:00,591.19,591.3,591.12,591.3,24.443,2025-04-20 12:55:59.999,14451.26633,228,11.421,6752.48013,0
33896,2025-04-20 12:56:00,591.3,591.3,591.25,591.26,40.907,2025-04-20 12:56:59.999,24186.82925,131,19.217,11362.30186,0
33897,2025-04-20 12:57:00,591.25,591.32,591.25,591.31,10.739,2025-04-20 12:57:59.999,6350.04182,134,3.657,2162.41486,0
33898,2025-04-20 12:58:00,591.31,591.37,591.31,591.35,117.546,2025-04-20 12:58:59.999,69512.18665,185,16.108,9525.27639,0
33899,2025-04-20 12:59:00,591.34,591.35,591.33,591.34,12.457,2025-04-20 12:59:59.999,7366.40991,101,8.904,5265.38022,0
33900,2025-04-20 13:00:00,591.34,591.39,591.21,591.38,45.317,2025-04-20 13:00:59.999,26797.45045,331,27.755,16412.73583,0
33901,2025-04-20 13:01:00,591.39,591.39,591.1,591.11,140.707,2025-04-20 13:01:59.999,83194.14768,316,11.563,6837.10424,0
33902,2025-04-20 13:02:00,591.1,591.11,590.86,590.86,62.914,2025-04-20 13:02:59.999,37177.32967,281,41.756,24674.7836,0
33903,2025-04-20 13:03:00,590.86,590.86,590.85,590.85,18.397,2025-04-20 13:03:59.999,10869.90781,86,4.036,2384.71096,0
33904,2025-04-20 13:04:00,590.86,590.86,590.76,590.82,73.016,2025-04-20 13:04:59.999,43139.39402,229,3.636,2148.26456,0
33905,2025-04-20 13:05:00,590.81,590.82,590.67,590.67,119.446,2025-04-20 13:05:59.999,70566.11416,250,27.044,15976.3796,0
33906,2025-04-20 13:06:00,590.67,590.67,590.33,590.41,53.711,2025-04-20 13:06:59.999,31711.89304,361,20.815,12288.39077,0
33907,2025-04-20 13:07:00,590.42,590.47,590.32,590.32,135.614,2025-04-20 13:07:59.999,80070.05208,280,110.577,65288.45018,0
33908,2025-04-20 13:08:00,590.34,590.4,590.21,590.22,71.0,2025-04-20 13:08:59.999,41914.3107,268,32.03,18909.03304,0
33909,2025-04-20 13:09:00,590.21,590.24,590.2,590.24,58.405,2025-04-20 13:09:59.999,34471.51854,183,52.232,30828.08574,0
33910,2025-04-20 13:10:00,590.23,590.24,590.06,590.06,35.08,2025-04-20 13:10:59.999,20703.74497,227,7.046,4158.36648,0
33911,2025-04-20 13:11:00,590.06,590.07,590.0,590.0,32.727,2025-04-20 13:11:59.999,19309.20866,140,20.477,12081.64329,0
33912,2025-04-20 13:12:00,590.01,590.01,589.97,589.98,56.577,2025-04-20 13:12:59.999,33380.51692,125,9.316,5496.53046,0
33913,2025-04-20 13:13:00,589.97,589.98,589.97,589.98,12.646,2025-04-20 13:13:59.999,7460.81385,101,5.323,3140.46354,0
33914,2025-04-20 13:14:00,589.97,590.1,589.97,590.1,29.366,2025-04-20 13:14:59.999,17326.88304,217,25.875,15266.92877,0
33915,2025-04-20 13:15:00,590.09,590.1,589.95,589.96,28.303,2025-04-20 13:15:59.999,16699.24561,227,14.641,8638.5679,0
33916,2025-04-20 13:16:00,589.96,589.96,589.76,589.77,54.458,2025-04-20 13:16:59.999,32122.55289,229,3.878,2287.44301,0
33917,2025-04-20 13:17:00,589.77,590.18,589.77,590.17,69.599,2025-04-20 13:17:59.999,41056.39694,355,56.089,33087.95954,0
33918,2025-04-20 13:18:00,590.18,590.35,590.17,590.21,48.884,2025-04-20 13:18:59.999,28855.22376,298,40.579,23953.37341,0
33919,2025-04-20 13:19:00,590.21,590.22,590.1,590.11,17.977,2025-04-20 13:19:59.999,10608.70027,159,5.814,3431.10689,0
33920,2025-04-20 13:20:00,590.1,590.41,590.1,590.41,81.9,2025-04-20 13:20:59.999,48343.28295,324,70.022,41331.50413,0
33921,2025-04-20 13:21:00,590.41,590.5,590.4,590.45,38.579,2025-04-20 13:21:59.999,22777.96332,152,20.316,11995.03244,0
33922,2025-04-20 13:22:00,590.45,590.45,590.27,590.37,40.305,2025-04-20 13:22:59.999,23793.65074,219,18.32,10814.30923,0
33923,2025-04-20 13:23:00,590.38,590.38,590.25,590.26,26.865,2025-04-20 13:23:59.999,15859.75302,132,6.07,3583.38582,0
33924,2025-04-20 13:24:00,590.25,590.35,590.25,590.35,25.893,2025-04-20 13:24:59.999,15284.94043,155,17.552,10361.51641,0
33925,2025-04-20 13:25:00,590.34,590.49,590.34,590.43,40.643,2025-04-20 13:25:59.999,23996.33522,225,14.76,8714.09069,0
33926,2025-04-20 13:26:00,590.42,590.45,590.4,590.45,49.357,2025-04-20 13:26:59.999,29141.46585,145,46.604,27516.04266,0
33927,2025-04-20 13:27:00,590.45,590.63,590.44,590.63,75.968,2025-04-20 13:27:59.999,44861.19767,251,70.78,41797.72006,0
33928,2025-04-20 13:28:00,590.63,590.84,590.62,590.84,99.214,2025-04-20 13:28:59.999,58603.43546,290,56.37,33297.67168,0
33929,2025-04-20 13:29:00,590.84,590.86,590.71,590.72,18.428,2025-04-20 13:29:59.999,10886.68298,184,2.781,1642.96514,0
33930,2025-04-20 13:30:00,590.71,590.72,590.71,590.72,32.136,2025-04-20 13:30:59.999,18983.32227,186,26.571,15696.02112,0
33931,2025-04-20 13:31:00,590.72,590.72,590.66,590.66,42.359,2025-04-20 13:31:59.999,25021.80853,148,5.965,3523.58504,0
33932,2025-04-20 13:32:00,590.67,590.67,590.62,590.63,30.856,2025-04-20 13:32:59.999,18224.35419,147,15.834,9352.04542,0
33933,2025-04-20 13:33:00,590.63,590.63,590.58,590.58,35.138,2025-04-20 13:33:59.999,20753.39987,140,21.836,12896.99668,0
33934,2025-04-20 13:34:00,590.58,590.58,590.34,590.35,44.771,2025-04-20 13:34:59.999,26433.98162,178,12.02,7096.98331,0
33935,2025-04-20 13:35:00,590.35,590.35,590.29,590.29,56.556,2025-04-20 13:35:59.999,33386.53733,128,19.676,11614.9411,0
33936,2025-04-20 13:36:00,590.3,590.3,590.29,590.29,16.472,2025-04-20 13:36:59.999,9723.35789,60,10.101,5962.6203,0
33937,2025-04-20 13:37:00,590.3,590.9,590.3,590.83,184.883,2025-04-20 13:37:59.999,109166.78944,400,154.009,90923.73633,0
33938,2025-04-20 13:38:00,590.82,590.83,590.82,590.83,14.552,2025-04-20 13:38:59.999,8597.73205,65,11.941,7055.10103,0
33939,2025-04-20 13:39:00,590.83,591.0,590.82,591.0,219.241,2025-04-20 13:39:59.999,129548.7056,249,216.909,128170.66866,0
33940,2025-04-20 13:40:00,590.99,591.16,590.99,591.15,174.837,2025-04-20 13:40:59.999,103339.82112,459,80.357,47495.5126,0
33941,2025-04-20 13:41:00,591.14,591.27,591.14,591.27,101.62,2025-04-20 13:41:59.999,60077.89033,179,97.168,57446.12557,0
33942,2025-04-20 13:42:00,591.27,591.27,591.03,591.19,245.108,2025-04-20 13:42:59.999,144893.53693,244,18.218,10769.36256,0
33943,2025-04-20 13:43:00,591.18,591.19,591.03,591.06,70.752,2025-04-20 13:43:59.999,41820.37312,224,31.802,18796.73415,0
33944,2025-04-20 13:44:00,591.06,591.15,591.02,591.02,30.839,2025-04-20 13:44:59.999,18228.72644,223,10.756,6357.74249,0
33945,2025-04-20 13:45:00,591.03,591.08,591.02,591.07,30.867,2025-04-20 13:45:59.999,18244.48941,132,7.665,4530.60222,0
33946,2025-04-20 13:46:00,591.07,591.08,590.99,591.03,79.669,2025-04-20 13:46:59.999,47087.1932,232,24.818,14667.88163,0
33947,2025-04-20 13:47:00,591.03,591.04,590.8,590.8,85.418,2025-04-20 13:47:59.999,50481.09331,240,6.257,3697.66186,0
33948,2025-04-20 13:48:00,590.8,590.81,590.7,590.7,35.453,2025-04-20 13:48:59.999,20943.62312,185,3.732,2204.56502,0
33949,2025-04-20 13:49:00,590.7,590.7,590.29,590.29,75.931,2025-04-20 13:49:59.999,44840.28995,303,7.263,4288.07017,0
33950,2025-04-20 13:50:00,590.29,590.51,590.21,590.51,277.261,2025-04-20 13:50:59.999,163688.72258,481,163.902,96758.86457,0
33951,2025-04-20 13:51:00,590.51,590.51,590.31,590.35,36.503,2025-04-20 13:51:59.999,21552.84874,204,7.991,4718.39011,0
33952,2025-04-20 13:52:00,590.36,590.36,589.86,589.91,236.489,2025-04-20 13:52:59.999,139545.2108,328,7.987,4713.11316,0
33953,2025-04-20 13:53:00,589.92,589.96,589.9,589.96,88.634,2025-04-20 13:53:59.999,52287.26528,181,15.678,9248.77238,0
33954,2025-04-20 13:54:00,589.95,590.1,589.95,590.09,25.929,2025-04-20 13:54:59.999,15297.71025,200,10.846,6399.01524,0
33955,2025-04-20 13:55:00,590.1,590.14,590.09,590.14,66.186,2025-04-20 13:55:59.999,39056.38091,147,48.757,28771.65266,0
33956,2025-04-20 13:56:00,590.14,590.21,590.13,590.21,28.664,2025-04-20 13:56:59.999,16916.16903,195,26.23,15479.78988,0
33957,2025-04-20 13:57:00,590.2,590.21,590.11,590.12,84.879,2025-04-20 13:57:59.999,50094.46396,174,66.41,39194.09785,0
33958,2025-04-20 13:58:00,590.12,590.12,590.0,590.01,26.277,2025-04-20 13:58:59.999,15504.9611,144,2.356,1390.19286,0
33959,2025-04-20 13:59:00,590.01,590.01,589.82,589.83,37.873,2025-04-20 13:59:59.999,22340.67174,221,10.341,6099.48225,0
33960,2025-04-20 14:00:00,589.82,589.83,589.68,589.76,142.022,2025-04-20 14:00:59.999,83758.38148,375,53.758,31704.74249,0
33961,2025-04-20 14:01:00,589.75,589.85,589.69,589.81,146.556,2025-04-20 14:01:59.999,86433.38427,347,118.284,69760.3927,0
33962,2025-04-20 14:02:00,589.82,589.82,589.74,589.74,34.499,2025-04-20 14:02:59.999,20348.00994,173,17.48,10310.0536,0
33963,2025-04-20 14:03:00,589.73,589.74,589.7,589.71,20.897,2025-04-20 14:03:59.999,12323.63028,105,4.97,2931.00147,0
33964,2025-04-20 14:04:00,589.7,589.71,589.7,589.71,17.609,2025-04-20 14:04:59.999,10384.11199,100,8.469,4994.25399,0
33965,2025-04-20 14:05:00,589.7,589.71,589.64,589.65,14.773,2025-04-20 14:05:59.999,8711.67333,161,4.622,2725.63812,0
33966,2025-04-20 14:06:00,589.65,589.65,589.64,589.64,46.42,2025-04-20 14:06:59.999,27371.47896,98,39.016,23005.7844,0
33967,2025-04-20 14:07:00,589.65,589.79,589.64,589.78,80.005,2025-04-20 14:07:59.999,47179.32937,242,66.231,39055.72373,0
33968,2025-04-20 14:08:00,589.79,589.9,589.51,589.51,59.209,2025-04-20 14:08:59.999,34920.06074,330,29.355,17312.70703,0
33969,2025-04-20 14:09:00,589.51,589.51,589.4,589.4,36.662,2025-04-20 14:09:59.999,21609.60887,148,15.451,9107.55141,0
33970,2025-04-20 14:10:00,589.4,589.57,589.3,589.57,60.315,2025-04-20 14:10:59.999,35548.13231,396,37.046,21834.34573,0
33971,2025-04-20 14:11:00,589.57,589.7,589.48,589.69,62.558,2025-04-20 14:11:59.999,36880.15894,322,36.099,21281.5112,0
33972,2025-04-20 14:12:00,589.7,589.98,589.69,589.98,35.041,2025-04-20 14:12:59.999,20669.67215,259,30.824,18182.30856,0
33973,2025-04-20 14:13:00,589.99,590.46,589.36,590.22,706.595,2025-04-20 14:13:59.999,416776.45136,1228,298.628,176172.16482,0
33974,2025-04-20 14:14:00,590.21,590.22,590.07,590.08,66.409,2025-04-20 14:14:59.999,39193.2,294,38.066,22465.22915,0
33975,2025-04-20 14:15:00,590.08,590.08,589.69,589.7,149.022,2025-04-20 14:15:59.999,87917.16441,462,96.351,56846.31081,0
33976,2025-04-20 14:16:00,589.69,589.69,589.51,589.58,36.581,2025-04-20 14:16:59.999,21567.39061,316,26.463,15602.15244,0
33977,2025-04-20 14:17:00,589.58,589.89,589.57,589.7,32.936,2025-04-20 14:17:59.999,19424.34603,503,19.646,11586.18216,0
33978,2025-04-20 14:18:00,589.71,589.86,589.65,589.72,167.357,2025-04-20 14:18:59.999,98690.77912,380,118.108,69645.68395,0
33979,2025-04-20 14:19:00,589.72,589.9,589.66,589.9,67.23,2025-04-20 14:19:59.999,39651.30721,486,55.37,32657.05153,0
33980,2025-04-20 14:20:00,589.9,589.9,589.68,589.73,41.096,2025-04-20 14:20:59.999,24239.51435,210,13.685,8070.64245,0
33981,2025-04-20 14:21:00,589.74,589.84,589.5,589.5,127.026,2025-04-20 14:21:59.999,74906.09132,434,22.726,13399.42217,0
33982,2025-04-20 14:22:00,589.51,589.72,589.5,589.66,21.885,2025-04-20 14:22:59.999,12903.86129,270,16.721,9858.74242,0
33983,2025-04-20 14:23:00,589.66,589.81,589.5,589.78,104.909,2025-04-20 14:23:59.999,61859.25773,350,89.815,52958.78605,0
33984,2025-04-20 14:24:00,589.79,589.79,589.67,589.67,88.278,2025-04-20 14:24:59.999,52055.59753,197,24.04,14175.98233,0
33985,2025-04-20 14:25:00,589.67,589.68,589.53,589.53,212.782,2025-04-20 14:25:59.999,125465.23851,216,1.989,1172.60682,0
33986,2025-04-20 14:26:00,589.52,589.53,589.41,589.48,57.694,2025-04-20 14:26:59.999,34007.9708,295,41.63,24538.7697,0
33987,2025-04-20 14:27:00,589.49,589.49,589.34,589.39,131.564,2025-04-20 14:27:59.999,77541.66756,284,63.092,37184.38525,0
33988,2025-04-20 14:28:00,589.39,589.4,589.35,589.4,80.89,2025-04-20 14:28:59.999,47673.78834,191,26.09,15376.501,0
33989,2025-04-20 14:29:00,589.4,589.7,589.4,589.7,130.144,2025-04-20 14:29:59.999,76725.68429,340,122.103,71984.18645,0
33990,2025-04-20 14:30:00,589.69,590.02,589.69,589.94,260.52,2025-04-20 14:30:59.999,153697.59211,609,46.753,27579.54612,0
33991,2025-04-20 14:31:00,589.93,589.94,589.89,589.9,23.643,2025-04-20 14:31:59.999,13947.06762,135,12.11,7143.76196,0
33992,2025-04-20 14:32:00,589.9,589.9,589.51,589.64,48.954,2025-04-20 14:32:59.999,28871.02892,457,6.719,3961.92995,0
33993,2025-04-20 14:33:00,589.64,589.84,589.55,589.84,138.063,2025-04-20 14:33:59.999,81411.60909,324,124.79,73583.71088,0
33994,2025-04-20 14:34:00,589.85,589.95,589.85,589.94,22.85,2025-04-20 14:34:59.999,13480.02551,183,13.704,8084.48793,0
33995,2025-04-20 14:35:00,589.95,589.95,589.75,589.94,58.849,2025-04-20 14:35:59.999,34710.09716,310,37.479,22105.16642,0
33996,2025-04-20 14:36:00,589.95,589.95,589.8,589.81,12.374,2025-04-20 14:36:59.999,7298.92295,144,6.218,3667.60517,0
33997,2025-04-20 14:37:00,589.8,589.95,589.8,589.94,17.09,2025-04-20 14:37:59.999,10081.59376,169,11.303,6667.61628,0
33998,2025-04-20 14:38:00,589.95,589.95,589.94,589.94,18.586,2025-04-20 14:38:59.999,10964.74092,89,11.608,6848.1396,0
33999,2025-04-20 14:39:00,589.95,590.0,589.94,590.0,44.683,2025-04-20 14:39:59.999,26361.24546,126,32.437,19136.56296,0
34000,2025-04-20 14:40:00,590.0,590.12,589.92,589.93,93.447,2025-04-20 14:40:59.999,55133.93493,320,33.803,19943.77562,0
34001,2025-04-20 14:41:00,589.94,589.99,589.93,589.99,21.612,2025-04-20 14:41:59.999,12750.08688,128,18.592,10968.35328,0
34002,2025-04-20 14:42:00,589.99,590.25,589.98,590.18,98.034,2025-04-20 14:42:59.999,57852.58279,292,78.199,46146.44242,0
34003,2025-04-20 14:43:00,590.18,590.19,590.18,590.19,13.904,2025-04-20 14:43:59.999,8205.94676,115,8.404,4959.95676,0
34004,2025-04-20 14:44:00,590.19,590.24,590.07,590.07,44.198,2025-04-20 14:44:59.999,26086.27418,214,17.142,10117.37924,0
34005,2025-04-20 14:45:00,590.07,590.08,590.01,590.02,31.475,2025-04-20 14:45:59.999,18572.243,125,23.773,14027.55112,0
34006,2025-04-20 14:46:00,590.01,590.02,589.82,589.83,36.868,2025-04-20 14:46:59.999,21749.73542,204,8.437,4976.75384,0
34007,2025-04-20 14:47:00,589.83,589.95,589.83,589.9,44.994,2025-04-20 14:47:59.999,26541.61899,202,36.388,21464.78965,0
34008,2025-04-20 14:48:00,589.9,590.19,589.89,590.18,45.776,2025-04-20 14:48:59.999,27009.93495,241,44.385,26189.30718,0
34009,2025-04-20 14:49:00,590.19,590.26,590.18,590.26,58.312,2025-04-20 14:49:59.999,34416.18965,180,31.801,18769.49801,0
34010,2025-04-20 14:50:00,590.26,590.4,590.25,590.31,34.028,2025-04-20 14:50:59.999,20087.04026,194,28.689,16935.37627,0
34011,2025-04-20 14:51:00,590.31,590.36,590.3,590.3,35.35,2025-04-20 14:51:59.999,20868.55987,128,27.561,16270.48297,0
34012,2025-04-20 14:52:00,590.31,590.31,590.27,590.27,30.448,2025-04-20 14:52:59.999,17973.48365,80,6.362,3755.54793,0
34013,2025-04-20 14:53:00,590.27,590.49,590.27,590.49,54.422,2025-04-20 14:53:59.999,32130.97908,202,39.107,23088.93282,0
34014,2025-04-20 14:54:00,590.48,590.49,590.43,590.45,60.861,2025-04-20 14:54:59.999,35935.12464,137,55.852,32977.59329,0
34015,2025-04-20 14:55:00,590.45,590.64,590.44,590.45,277.505,2025-04-20 14:55:59.999,163883.52639,294,243.803,143979.81106,0
34016,2025-04-20 14:56:00,590.44,590.45,590.29,590.3,92.348,2025-04-20 14:56:59.999,54520.17043,208,12.163,7181.17453,0
34017,2025-04-20 14:57:00,590.3,590.33,590.29,590.29,63.124,2025-04-20 14:57:59.999,37263.08423,154,35.312,20845.13372,0
34018,2025-04-20 14:58:00,590.3,590.3,590.1,590.11,149.317,2025-04-20 14:58:59.999,88125.3636,285,19.633,11587.85885,0
34019,2025-04-20 14:59:00,590.11,590.17,590.1,590.17,30.616,2025-04-20 14:59:59.999,18067.5814,143,26.098,15401.35798,0
34020,2025-04-20 15:00:00,590.17,590.17,590.0,590.0,83.807,2025-04-20 15:00:59.999,49447.6458,361,19.572,11547.93924,0
34021,2025-04-20 15:01:00,590.01,590.01,589.84,589.88,67.862,2025-04-20 15:01:59.999,40031.82863,275,59.728,35233.47832,0
34022,2025-04-20 15:02:00,589.87,589.88,589.68,589.69,24.926,2025-04-20 15:02:59.999,14700.29932,172,19.56,11535.66442,0
34023,2025-04-20 15:03:00,589.69,589.69,589.68,589.69,19.777,2025-04-20 15:03:59.999,11662.22389,151,12.253,7225.47157,0
34024,2025-04-20 15:04:00,589.68,589.69,589.51,589.51,75.619,2025-04-20 15:04:59.999,44589.93366,205,40.294,23760.95077,0
34025,2025-04-20 15:05:00,589.51,589.51,589.36,589.36,67.49,2025-04-20 15:05:59.999,39782.85129,162,11.247,6628.94303,0
34026,2025-04-20 15:06:00,589.37,589.38,589.3,589.38,190.214,2025-04-20 15:06:59.999,112102.19605,245,177.501,104609.65024,0
34027,2025-04-20 15:07:00,589.38,589.57,589.11,589.12,687.719,2025-04-20 15:07:59.999,405342.30159,728,585.652,345188.95227,0
34028,2025-04-20 15:08:00,589.11,589.12,588.95,588.99,142.695,2025-04-20 15:08:59.999,84049.98324,518,26.298,15489.24414,0
34029,2025-04-20 15:09:00,588.99,589.0,588.65,588.66,133.239,2025-04-20 15:09:59.999,78458.59705,561,17.886,10533.09295,0
34030,2025-04-20 15:10:00,588.66,588.73,588.66,588.73,39.331,2025-04-20 15:10:59.999,23154.92735,173,28.812,16962.18323,0
34031,2025-04-20 15:11:00,588.73,588.99,588.73,588.99,72.699,2025-04-20 15:11:59.999,42808.97942,221,64.491,37974.85946,0
34032,2025-04-20 15:12:00,588.99,589.16,588.95,589.16,53.65,2025-04-20 15:12:59.999,31601.18723,305,27.577,16243.46279,0
34033,2025-04-20 15:13:00,589.17,589.3,589.17,589.3,11.917,2025-04-20 15:13:59.999,7022.40676,78,7.314,4309.91392,0
34034,2025-04-20 15:14:00,589.3,589.4,589.29,589.39,13.97,2025-04-20 15:14:59.999,8232.90457,102,5.323,3136.95579,0
34035,2025-04-20 15:15:00,589.39,589.39,589.03,589.05,95.683,2025-04-20 15:15:59.999,56375.35318,363,12.7,7481.82245,0
34036,2025-04-20 15:16:00,589.04,589.05,588.51,588.52,69.111,2025-04-20 15:16:59.999,40692.41209,518,17.463,10284.55531,0
34037,2025-04-20 15:17:00,588.52,588.66,588.5,588.65,37.499,2025-04-20 15:17:59.999,22070.90533,293,24.412,14367.75803,0
34038,2025-04-20 15:18:00,588.65,588.77,588.6,588.72,45.918,2025-04-20 15:18:59.999,27031.51987,260,37.582,22124.25261,0
34039,2025-04-20 15:19:00,588.71,588.71,588.5,588.55,59.023,2025-04-20 15:19:59.999,34738.35241,292,13.934,8200.71256,0
34040,2025-04-20 15:20:00,588.54,588.8,588.42,588.79,83.725,2025-04-20 15:20:59.999,49277.34542,380,61.133,35981.3555,0
34041,2025-04-20 15:21:00,588.79,588.85,588.77,588.85,24.084,2025-04-20 15:21:59.999,14180.26887,176,10.81,6364.75062,0
34042,2025-04-20 15:22:00,588.85,588.9,588.61,588.9,28.865,2025-04-20 15:22:59.999,16993.9965,404,11.641,6853.50889,0
34043,2025-04-20 15:23:00,588.9,589.0,588.9,588.94,27.002,2025-04-20 15:23:59.999,15903.17201,164,16.059,9457.97518,0
34044,2025-04-20 15:24:00,588.94,588.97,588.93,588.96,74.46,2025-04-20 15:24:59.999,43852.6665,199,63.07,37144.67889,0
34045,2025-04-20 15:25:00,588.96,588.97,588.61,588.62,30.798,2025-04-20 15:25:59.999,18135.00185,325,9.99,5881.80087,0
34046,2025-04-20 15:26:00,588.61,588.69,588.61,588.69,19.575,2025-04-20 15:26:59.999,11522.67389,200,17.32,10195.31815,0
34047,2025-04-20 15:27:00,588.69,588.69,588.54,588.55,30.196,2025-04-20 15:27:59.999,17774.02646,169,9.632,5669.70737,0
34048,2025-04-20 15:28:00,588.54,588.54,588.3,588.31,22.025,2025-04-20 15:28:59.999,12959.44131,280,3.444,2026.37642,0
34049,2025-04-20 15:29:00,588.3,588.47,588.3,588.47,62.779,2025-04-20 15:29:59.999,36937.8672,196,36.334,21376.55423,0
34050,2025-04-20 15:30:00,588.47,588.5,588.37,588.5,51.704,2025-04-20 15:30:59.999,30424.35144,433,16.742,9851.26711,0
34051,2025-04-20 15:31:00,588.5,588.58,588.49,588.57,28.216,2025-04-20 15:31:59.999,16605.69957,205,21.669,12752.63261,0
34052,2025-04-20 15:32:00,588.58,589.09,588.58,588.95,101.579,2025-04-20 15:32:59.999,59824.74169,528,90.433,53261.46434,0
34053,2025-04-20 15:33:00,588.95,589.09,588.9,589.09,36.438,2025-04-20 15:33:59.999,21460.67429,216,30.43,17922.03691,0
34054,2025-04-20 15:34:00,589.09,589.19,589.03,589.05,135.473,2025-04-20 15:34:59.999,79813.62474,291,64.145,37790.97296,0
34055,2025-04-20 15:35:00,589.05,589.07,588.89,588.89,121.323,2025-04-20 15:35:59.999,71463.4975,272,15.278,8998.38527,0
34056,2025-04-20 15:36:00,588.9,588.9,588.84,588.85,37.086,2025-04-20 15:36:59.999,21838.4333,162,19.785,11650.67861,0
34057,2025-04-20 15:37:00,588.85,589.0,588.84,588.95,44.37,2025-04-20 15:37:59.999,26131.04411,204,41.293,24318.80737,0
34058,2025-04-20 15:38:00,588.95,589.07,588.94,589.02,29.098,2025-04-20 15:38:59.999,17138.95844,240,19.417,11436.33731,0
34059,2025-04-20 15:39:00,589.03,589.03,588.9,588.98,88.345,2025-04-20 15:39:59.999,52029.25363,254,81.573,48040.64878,0
34060,2025-04-20 15:40:00,588.99,589.04,588.91,588.91,55.155,2025-04-20 15:40:59.999,32486.18497,253,42.776,25195.16271,0
34061,2025-04-20 15:41:00,588.91,588.92,588.8,588.8,52.774,2025-04-20 15:41:59.999,31074.9665,257,36.777,21655.08822,0
34062,2025-04-20 15:42:00,588.8,588.87,588.8,588.86,21.372,2025-04-20 15:42:59.999,12585.04933,154,17.05,10040.04072,0
34063,2025-04-20 15:43:00,588.87,589.1,588.87,589.1,23.237,2025-04-20 15:43:59.999,13685.93212,285,17.187,10122.64406,0
34064,2025-04-20 15:44:00,589.1,589.2,589.09,589.19,37.686,2025-04-20 15:44:59.999,22201.23478,181,16.329,9619.77284,0
34065,2025-04-20 15:45:00,589.19,589.2,589.12,589.13,10.668,2025-04-20 15:45:59.999,6284.92485,129,6.663,3925.39848,0
34066,2025-04-20 15:46:00,589.13,589.31,589.12,589.25,27.103,2025-04-20 15:46:59.999,15970.47028,291,14.874,8764.26283,0
34067,2025-04-20 15:47:00,589.24,589.3,589.14,589.15,26.725,2025-04-20 15:47:59.999,15747.234,272,17.249,10163.80506,0
34068,2025-04-20 15:48:00,589.14,589.14,588.7,588.7,37.545,2025-04-20 15:48:59.999,22112.39065,415,9.774,5755.14292,0
34069,2025-04-20 15:49:00,588.71,588.71,588.64,588.65,39.408,2025-04-20 15:49:59.999,23197.76149,168,28.426,16733.11454,0
34070,2025-04-20 15:50:00,588.66,588.66,588.0,588.08,225.153,2025-04-20 15:50:59.999,132456.99538,673,7.734,4550.89755,0
34071,2025-04-20 15:51:00,588.08,588.27,588.08,588.26,145.55,2025-04-20 15:51:59.999,85603.82639,398,129.6,76222.46535,0
34072,2025-04-20 15:52:00,588.26,588.27,588.1,588.11,36.67,2025-04-20 15:52:59.999,21569.92256,234,3.228,1898.46877,0
34073,2025-04-20 15:53:00,588.1,588.12,588.1,588.12,27.036,2025-04-20 15:53:59.999,15900.10744,164,11.875,6983.83853,0
34074,2025-04-20 15:54:00,588.11,588.16,587.93,587.94,89.184,2025-04-20 15:54:59.999,52445.28693,500,15.855,9324.24182,0
34075,2025-04-20 15:55:00,587.94,587.99,587.82,587.99,82.36,2025-04-20 15:55:59.999,48420.84635,397,53.564,31491.88391,0
34076,2025-04-20 15:56:00,587.99,588.27,587.99,588.18,96.069,2025-04-20 15:56:59.999,56505.74401,407,50.813,29885.48298,0
34077,2025-04-20 15:57:00,588.18,588.19,588.17,588.18,28.073,2025-04-20 15:57:59.999,16511.90468,105,8.043,4730.75599,0
34078,2025-04-20 15:58:00,588.17,588.31,588.17,588.31,35.163,2025-04-20 15:58:59.999,20682.41365,174,13.065,7684.81513,0
34079,2025-04-20 15:59:00,588.32,588.32,588.2,588.2,148.079,2025-04-20 15:59:59.999,87112.45249,230,25.624,15074.99619,0
34080,2025-04-20 16:00:00,588.2,588.2,588.1,588.11,95.383,2025-04-20 16:00:59.999,56097.0808,351,46.871,27565.4461,0
34081,2025-04-20 16:01:00,588.11,588.11,587.81,587.91,152.872,2025-04-20 16:01:59.999,89889.32447,487,21.709,12761.77569,0
34082,2025-04-20 16:02:00,587.91,587.91,587.83,587.84,38.521,2025-04-20 16:02:59.999,22646.35554,264,12.036,7076.07213,0
34083,2025-04-20 16:03:00,587.84,587.84,587.69,587.69,81.909,2025-04-20 16:03:59.999,48141.55045,351,42.858,25188.70503,0
34084,2025-04-20 16:04:00,587.69,587.7,587.5,587.56,130.062,2025-04-20 16:04:59.999,76419.38832,405,75.545,44386.22536,0
34085,2025-04-20 16:05:00,587.55,587.8,587.53,587.79,175.641,2025-04-20 16:05:59.999,103208.2348,365,122.38,71914.48133,0
34086,2025-04-20 16:06:00,587.79,587.9,587.73,587.74,65.677,2025-04-20 16:06:59.999,38606.17488,325,47.806,28100.80415,0
34087,2025-04-20 16:07:00,587.74,587.75,587.62,587.62,69.908,2025-04-20 16:07:59.999,41086.0233,254,34.526,20291.51799,0
34088,2025-04-20 16:08:00,587.62,587.72,587.62,587.68,72.916,2025-04-20 16:08:59.999,42852.97547,243,49.867,29306.93109,0
34089,2025-04-20 16:09:00,587.68,587.68,587.64,587.65,57.19,2025-04-20 16:09:59.999,33608.94871,165,27.822,16350.40409,0
34090,2025-04-20 16:10:00,587.65,587.8,587.55,587.79,93.868,2025-04-20 16:10:59.999,55162.16087,397,73.5,43192.35526,0
34091,2025-04-20 16:11:00,587.8,587.85,587.79,587.84,22.778,2025-04-20 16:11:59.999,13388.91778,161,11.227,6599.24929,0
34092,2025-04-20 16:12:00,587.85,587.85,587.7,587.73,45.164,2025-04-20 16:12:59.999,26546.55725,223,12.536,7368.27387,0
34093,2025-04-20 16:13:00,587.73,588.03,587.73,588.03,71.698,2025-04-20 16:13:59.999,42152.10797,337,46.697,27451.86346,0
34094,2025-04-20 16:14:00,588.03,588.28,588.03,588.28,37.821,2025-04-20 16:14:59.999,22244.51013,280,29.805,17530.43565,0
34095,2025-04-20 16:15:00,588.27,588.49,588.27,588.49,66.926,2025-04-20 16:15:59.999,39374.50448,302,54.435,32025.26324,0
34096,2025-04-20 16:16:00,588.48,588.49,588.47,588.47,37.534,2025-04-20 16:16:59.999,22088.05454,212,24.787,14586.79034,0
34097,2025-04-20 16:17:00,588.47,588.47,588.3,588.36,27.099,2025-04-20 16:17:59.999,15943.23856,283,18.81,11066.41157,0
34098,2025-04-20 16:18:00,588.36,588.67,588.36,588.56,58.413,2025-04-20 16:18:59.999,34377.46338,524,48.369,28465.71157,0
34099,2025-04-20 16:19:00,588.56,588.6,588.55,588.6,18.835,2025-04-20 16:19:59.999,11086.14998,144,14.069,8280.95128,0
34100,2025-04-20 16:20:00,588.6,588.6,588.4,588.48,87.367,2025-04-20 16:20:59.999,51415.34167,324,40.739,23973.05794,0
34101,2025-04-20 16:21:00,588.47,588.78,588.47,588.77,55.43,2025-04-20 16:21:59.999,32632.03907,395,37.955,22343.91626,0
34102,2025-04-20 16:22:00,588.78,589.0,588.77,588.85,117.013,2025-04-20 16:22:59.999,68911.91035,399,60.531,35645.2267,0
34103,2025-04-20 16:23:00,588.84,589.09,588.81,588.94,96.174,2025-04-20 16:23:59.999,56645.20776,423,38.042,22403.34676,0
34104,2025-04-20 16:24:00,588.95,588.95,588.6,588.6,104.191,2025-04-20 16:24:59.999,61347.90976,371,23.382,13763.65116,0
34105,2025-04-20 16:25:00,588.61,588.76,588.6,588.75,63.067,2025-04-20 16:25:59.999,37124.54938,212,48.655,28640.40379,0
34106,2025-04-20 16:26:00,588.75,588.76,588.71,588.72,31.111,2025-04-20 16:26:59.999,18315.58892,109,20.406,12013.42204,0
34107,2025-04-20 16:27:00,588.72,588.72,588.71,588.72,30.614,2025-04-20 16:27:59.999,18022.90255,107,13.461,7924.75992,0
34108,2025-04-20 16:28:00,588.72,588.72,588.71,588.72,22.711,2025-04-20 16:28:59.999,13370.24085,112,4.804,2828.21088,0
34109,2025-04-20 16:29:00,588.71,588.78,588.71,588.77,24.606,2025-04-20 16:29:59.999,14486.41714,129,16.946,9976.69084,0
34110,2025-04-20 16:30:00,588.78,588.8,588.66,588.66,56.66,2025-04-20 16:30:59.999,33357.63012,343,22.016,12961.91076,0
34111,2025-04-20 16:31:00,588.66,588.85,588.66,588.85,35.36,2025-04-20 16:31:59.999,20818.11191,214,31.055,18283.51124,0
34112,2025-04-20 16:32:00,588.85,589.0,588.84,589.0,31.216,2025-04-20 16:32:59.999,18382.87915,187,21.013,12374.66835,0
34113,2025-04-20 16:33:00,588.99,589.07,588.99,589.07,24.329,2025-04-20 16:33:59.999,14330.89483,135,19.69,11598.37419,0
34114,2025-04-20 16:34:00,589.07,589.21,589.06,589.21,52.62,2025-04-20 16:34:59.999,30999.22351,217,38.005,22389.68757,0
34115,2025-04-20 16:35:00,589.21,589.4,589.21,589.28,29.299,2025-04-20 16:35:59.999,17266.12455,358,16.774,9884.89506,0
34116,2025-04-20 16:36:00,589.28,589.28,589.2,589.21,17.483,2025-04-20 16:36:59.999,10302.06306,150,6.482,3819.699,0
34117,2025-04-20 16:37:00,589.2,589.21,589.16,589.16,14.479,2025-04-20 16:37:59.999,8530.66689,105,7.614,4486.01571,0
34118,2025-04-20 16:38:00,589.16,589.27,589.16,589.26,35.874,2025-04-20 16:38:59.999,21137.67452,152,31.685,18669.5725,0
34119,2025-04-20 16:39:00,589.26,589.26,589.21,589.21,13.972,2025-04-20 16:39:59.999,8233.04263,90,6.712,3955.10444,0
34120,2025-04-20 16:40:00,589.21,589.34,589.16,589.33,77.175,2025-04-20 16:40:59.999,45471.69904,253,70.627,41613.55126,0
34121,2025-04-20 16:41:00,589.33,589.34,589.0,589.01,42.588,2025-04-20 16:41:59.999,25091.03442,321,7.174,4226.69828,0
34122,2025-04-20 16:42:00,589.0,589.08,588.85,589.07,97.551,2025-04-20 16:42:59.999,57449.50663,353,55.136,32470.25591,0
34123,2025-04-20 16:43:00,589.08,589.2,589.07,589.19,8.678,2025-04-20 16:43:59.999,5112.71412,151,3.307,1948.30908,0
34124,2025-04-20 16:44:00,589.19,589.2,589.1,589.1,22.17,2025-04-20 16:44:59.999,13062.33844,75,2.901,1709.26455,0
34125,2025-04-20 16:45:00,589.1,589.11,589.1,589.11,25.92,2025-04-20 16:45:59.999,15269.62777,89,15.577,9176.56647,0
34126,2025-04-20 16:46:00,589.11,589.17,589.1,589.17,19.069,2025-04-20 16:46:59.999,11234.69315,149,13.322,7848.82939,0
34127,2025-04-20 16:47:00,589.16,589.18,589.16,589.17,9.148,2025-04-20 16:47:59.999,5389.6968,107,5.165,3043.07142,0
34128,2025-04-20 16:48:00,589.18,589.28,589.12,589.13,38.236,2025-04-20 16:48:59.999,22528.3279,266,11.766,6932.55226,0
34129,2025-04-20 16:49:00,589.13,589.13,589.07,589.08,17.164,2025-04-20 16:49:59.999,10111.16513,160,8.967,5282.42961,0
34130,2025-04-20 16:50:00,589.09,589.1,589.08,589.09,18.436,2025-04-20 16:50:59.999,10860.59734,107,14.153,8337.53098,0
34131,2025-04-20 16:51:00,589.1,589.16,589.09,589.15,12.894,2025-04-20 16:51:59.999,7596.29964,120,11.102,6540.61304,0
34132,2025-04-20 16:52:00,589.16,589.24,589.15,589.24,32.983,2025-04-20 16:52:59.999,19432.22809,239,16.323,9616.96645,0
34133,2025-04-20 16:53:00,589.24,589.27,589.24,589.27,16.558,2025-04-20 16:53:59.999,9757.06008,112,10.605,6249.1953,0
34134,2025-04-20 16:54:00,589.27,589.51,589.27,589.5,59.481,2025-04-20 16:54:59.999,35057.21588,268,55.862,32924.19893,0
34135,2025-04-20 16:55:00,589.51,589.51,589.5,589.51,42.481,2025-04-20 16:55:59.999,25042.6657,125,11.62,6850.1062,0
34136,2025-04-20 16:56:00,589.5,589.51,589.5,589.51,4.575,2025-04-20 16:56:59.999,2696.99723,59,3.473,2047.36823,0
34137,2025-04-20 16:57:00,589.51,589.51,589.5,589.5,30.787,2025-04-20 16:57:59.999,18149.14671,164,21.021,12392.08971,0
34138,2025-04-20 16:58:00,589.5,589.51,589.42,589.51,92.387,2025-04-20 16:58:59.999,54460.711,216,74.11,43686.63052,0
34139,2025-04-20 16:59:00,589.51,589.57,589.5,589.56,63.456,2025-04-20 16:59:59.999,37408.12922,126,44.465,26212.88147,0
34140,2025-04-20 17:00:00,589.55,589.56,589.51,589.51,42.851,2025-04-20 17:00:59.999,25262.10213,251,33.606,19811.78156,0
34141,2025-04-20 17:01:00,589.51,589.52,589.51,589.52,11.972,2025-04-20 17:01:59.999,7057.70147,56,8.775,5173.038,0
34142,2025-04-20 17:02:00,589.52,589.52,589.34,589.35,47.229,2025-04-20 17:02:59.999,27837.44209,249,16.551,9756.7137,0
34143,2025-04-20 17:03:00,589.35,589.35,589.34,589.35,9.674,2025-04-20 17:03:59.999,5701.33251,99,5.735,3379.92225,0
34144,2025-04-20 17:04:00,589.34,589.36,589.09,589.1,138.416,2025-04-20 17:04:59.999,81563.04463,465,49.537,29194.02596,0
34145,2025-04-20 17:05:00,589.09,589.09,588.86,588.86,41.777,2025-04-20 17:05:59.999,24605.96448,362,9.288,5470.51525,0
34146,2025-04-20 17:06:00,588.85,588.86,588.66,588.66,62.555,2025-04-20 17:06:59.999,36830.04124,270,11.86,6982.99966,0
34147,2025-04-20 17:07:00,588.66,588.67,588.49,588.49,140.201,2025-04-20 17:07:59.999,82524.43702,270,10.939,6438.75692,0
34148,2025-04-20 17:08:00,588.49,588.53,588.37,588.53,188.262,2025-04-20 17:08:59.999,110780.22387,319,127.522,75036.50513,0
34149,2025-04-20 17:09:00,588.53,588.59,588.4,588.4,84.928,2025-04-20 17:09:59.999,49982.34898,280,52.931,31152.14418,0
34150,2025-04-20 17:10:00,588.41,588.41,588.15,588.15,30.013,2025-04-20 17:10:59.999,17655.54232,297,12.798,7529.14948,0
34151,2025-04-20 17:11:00,588.15,588.18,588.04,588.18,77.1,2025-04-20 17:11:59.999,45342.29375,352,67.837,39894.58596,0
34152,2025-04-20 17:12:00,588.17,588.18,588.17,588.17,24.587,2025-04-20 17:12:59.999,14461.35329,84,1.75,1029.315,0
34153,2025-04-20 17:13:00,588.18,588.18,588.11,588.12,61.347,2025-04-20 17:13:59.999,36082.09081,212,8.631,5076.38994,0
34154,2025-04-20 17:14:00,588.12,588.12,587.86,587.9,97.731,2025-04-20 17:14:59.999,57464.31724,311,57.905,34046.9558,0
34155,2025-04-20 17:15:00,587.9,588.06,587.89,588.06,83.265,2025-04-20 17:15:59.999,48952.69822,207,43.826,25766.64313,0
34156,2025-04-20 17:16:00,588.07,588.16,588.07,588.15,17.932,2025-04-20 17:16:59.999,10545.71753,155,11.594,6818.33211,0
34157,2025-04-20 17:17:00,588.15,588.19,588.15,588.19,15.315,2025-04-20 17:17:59.999,9007.71202,109,8.009,4710.60038,0
34158,2025-04-20 17:18:00,588.19,588.2,588.19,588.19,9.433,2025-04-20 17:18:59.999,5548.43578,70,3.951,2323.9782,0
34159,2025-04-20 17:19:00,588.2,588.27,588.19,588.27,65.492,2025-04-20 17:19:59.999,38525.18908,132,37.387,21992.1485,0
34160,2025-04-20 17:20:00,588.26,588.68,588.26,588.67,115.486,2025-04-20 17:20:59.999,67971.59797,344,77.304,45495.42775,0
34161,2025-04-20 17:21:00,588.68,588.68,588.67,588.67,8.447,2025-04-20 17:21:59.999,4972.52219,60,2.67,1571.7756,0
34162,2025-04-20 17:22:00,588.68,588.68,588.51,588.53,233.22,2025-04-20 17:22:59.999,137279.16538,255,3.791,2231.22512,0
34163,2025-04-20 17:23:00,588.54,588.75,588.53,588.75,101.785,2025-04-20 17:23:59.999,59911.41151,194,47.569,28001.36806,0
34164,2025-04-20 17:24:00,588.75,588.75,588.74,588.75,18.827,2025-04-20 17:24:59.999,11084.28406,135,7.608,4479.21,0
34165,2025-04-20 17:25:00,588.74,588.75,588.54,588.55,36.449,2025-04-20 17:25:59.999,21453.54311,194,5.942,3497.64415,0
34166,2025-04-20 17:26:00,588.55,588.55,588.54,588.54,23.635,2025-04-20 17:26:59.999,13910.19588,78,5.298,3118.1379,0
34167,2025-04-20 17:27:00,588.55,588.55,588.53,588.54,21.074,2025-04-20 17:27:59.999,12402.96495,94,11.412,6716.4951,0
34168,2025-04-20 17:28:00,588.54,588.91,588.54,588.9,25.219,2025-04-20 17:28:59.999,14846.31434,347,21.775,12818.49911,0
34169,2025-04-20 17:29:00,588.91,588.91,588.9,588.9,12.173,2025-04-20 17:29:59.999,7168.75247,71,7.277,4285.49807,0
34170,2025-04-20 17:30:00,588.91,589.04,588.9,589.04,28.62,2025-04-20 17:30:59.999,16855.62847,277,19.701,11602.88655,0
34171,2025-04-20 17:31:00,589.03,589.09,588.99,588.99,23.222,2025-04-20 17:31:59.999,13678.85004,170,8.831,5201.66284,0
34172,2025-04-20 17:32:00,589.0,589.04,588.93,588.95,67.652,2025-04-20 17:32:59.999,39844.5536,229,34.531,20337.77979,0
34173,2025-04-20 17:33:00,588.95,589.05,588.94,588.97,41.736,2025-04-20 17:33:59.999,24582.04773,204,29.35,17286.53857,0
34174,2025-04-20 17:34:00,588.98,588.98,588.97,588.98,35.66,2025-04-20 17:34:59.999,21002.72905,88,5.885,3466.1473,0
34175,2025-04-20 17:35:00,588.98,588.98,588.97,588.97,10.226,2025-04-20 17:35:59.999,6022.8647,49,5.748,3385.45704,0
34176,2025-04-20 17:36:00,588.97,588.98,588.97,588.98,19.581,2025-04-20 17:36:59.999,11532.76414,72,14.257,8397.08786,0
34177,2025-04-20 17:37:00,588.98,588.98,588.64,588.64,52.44,2025-04-20 17:37:59.999,30876.34758,321,12.423,7314.09574,0
34178,2025-04-20 17:38:00,588.64,588.65,588.6,588.6,18.037,2025-04-20 17:38:59.999,10617.31807,138,6.618,3895.6857,0
34179,2025-04-20 17:39:00,588.61,588.61,588.45,588.46,25.558,2025-04-20 17:39:59.999,15041.26541,446,2.713,1596.6469,0
34180,2025-04-20 17:40:00,588.46,588.95,588.45,588.95,71.048,2025-04-20 17:40:59.999,41822.59271,369,53.144,31283.69248,0
34181,2025-04-20 17:41:00,588.95,589.1,588.94,589.1,43.752,2025-04-20 17:41:59.999,25772.95407,176,6.961,4100.07553,0
34182,2025-04-20 17:42:00,589.09,589.1,589.05,589.06,11.205,2025-04-20 17:42:59.999,6600.7044,93,2.611,1538.11598,0
34183,2025-04-20 17:43:00,589.06,589.06,589.05,589.05,9.053,2025-04-20 17:43:59.999,5332.68929,49,1.964,1156.91384,0
34184,2025-04-20 17:44:00,589.06,589.2,589.05,589.19,9.375,2025-04-20 17:44:59.999,5522.62042,191,7.535,4438.71852,0
34185,2025-04-20 17:45:00,589.19,589.4,589.13,589.13,73.29,2025-04-20 17:45:59.999,43190.81972,355,18.372,10825.36921,0
34186,2025-04-20 17:46:00,589.14,589.14,588.94,588.95,108.811,2025-04-20 17:46:59.999,64094.49098,158,1.777,1046.62598,0
34187,2025-04-20 17:47:00,588.95,589.19,588.95,589.18,21.463,2025-04-20 17:47:59.999,12643.15662,192,8.412,4954.79899,0
34188,2025-04-20 17:48:00,589.18,589.4,589.18,589.39,21.984,2025-04-20 17:48:59.999,12956.43594,199,9.631,5675.91128,0
34189,2025-04-20 17:49:00,589.39,589.4,589.3,589.31,14.565,2025-04-20 17:49:59.999,8583.70974,101,5.033,2966.01289,0
34190,2025-04-20 17:50:00,589.3,589.36,589.3,589.35,31.279,2025-04-20 17:50:59.999,18434.39993,112,27.224,16044.58858,0
34191,2025-04-20 17:51:00,589.35,589.36,589.35,589.36,10.388,2025-04-20 17:51:59.999,6122.21709,78,4.929,2904.95544,0
34192,2025-04-20 17:52:00,589.36,589.4,589.35,589.4,57.17,2025-04-20 17:52:59.999,33693.33992,168,16.528,9740.9739,0
34193,2025-04-20 17:53:00,589.4,589.4,589.2,589.27,31.966,2025-04-20 17:53:59.999,18836.26315,276,11.348,6686.53843,0
34194,2025-04-20 17:54:00,589.27,589.36,589.27,589.35,8.812,2025-04-20 17:54:59.999,5193.22526,128,5.698,3358.0715,0
34195,2025-04-20 17:55:00,589.36,589.65,589.36,589.51,377.011,2025-04-20 17:55:59.999,222255.78651,320,364.812,215063.85913,0
34196,2025-04-20 17:56:00,589.51,589.52,589.25,589.26,135.829,2025-04-20 17:56:59.999,80047.70602,217,8.289,4884.60409,0
34197,2025-04-20 17:57:00,589.27,589.34,589.26,589.34,9.481,2025-04-20 17:57:59.999,5586.96027,88,8.562,5045.41364,0
34198,2025-04-20 17:58:00,589.34,589.34,589.33,589.34,20.026,2025-04-20 17:58:59.999,11802.06088,97,13.83,8150.5722,0
34199,2025-04-20 17:59:00,589.33,589.4,589.33,589.4,7.529,2025-04-20 17:59:59.999,4437.47204,133,3.393,1999.7781,0
34200,2025-04-20 18:00:00,589.39,589.4,589.39,589.4,26.879,2025-04-20 18:00:59.999,15842.37062,194,15.681,9242.3814,0
34201,2025-04-20 18:01:00,589.39,589.4,589.06,589.06,43.679,2025-04-20 18:01:59.999,25740.71529,351,8.919,5256.59308,0
34202,2025-04-20 18:02:00,589.06,589.19,589.05,589.18,27.947,2025-04-20 18:02:59.999,16463.37704,142,25.086,14777.7955,0
34203,2025-04-20 18:03:00,589.18,589.19,589.04,589.05,18.186,2025-04-20 18:03:59.999,10713.63111,140,5.503,3241.84693,0
34204,2025-04-20 18:04:00,589.04,589.05,589.04,589.05,65.812,2025-04-20 18:04:59.999,38766.21956,96,31.908,18795.4074,0
34205,2025-04-20 18:05:00,589.05,589.05,589.04,589.04,34.173,2025-04-20 18:05:59.999,20129.50382,77,23.99,14131.3095,0
34206,2025-04-20 18:06:00,589.04,589.1,589.04,589.09,29.618,2025-04-20 18:06:59.999,17446.55365,138,21.882,12889.71331,0
34207,2025-04-20 18:07:00,589.1,589.32,589.09,589.31,37.118,2025-04-20 18:07:59.999,21867.62906,190,32.452,19118.66394,0
34208,2025-04-20 18:08:00,589.31,589.32,589.12,589.13,49.409,2025-04-20 18:08:59.999,29113.30401,202,7.178,4229.36521,0
34209,2025-04-20 18:09:00,589.12,589.12,589.05,589.05,22.33,2025-04-20 18:09:59.999,13154.27376,103,3.845,2264.94415,0
34210,2025-04-20 18:10:00,589.05,589.06,589.0,589.0,15.851,2025-04-20 18:10:59.999,9337.06206,142,4.755,2800.9803,0
34211,2025-04-20 18:11:00,589.01,589.01,588.97,588.97,17.974,2025-04-20 18:11:59.999,10586.40783,87,6.563,3865.48969,0
34212,2025-04-20 18:12:00,588.98,588.98,588.84,588.85,28.956,2025-04-20 18:12:59.999,17052.1723,144,2.557,1505.82866,0
34213,2025-04-20 18:13:00,588.84,588.9,588.84,588.9,45.36,2025-04-20 18:13:59.999,26711.57061,122,41.288,24313.66796,0
34214,2025-04-20 18:14:00,588.89,588.9,588.89,588.89,16.664,2025-04-20 18:14:59.999,9813.3393,56,7.634,4495.6626,0
34215,2025-04-20 18:15:00,588.9,588.9,588.89,588.9,6.789,2025-04-20 18:15:59.999,3998.03434,51,6.013,3541.0557,0
34216,2025-04-20 18:16:00,588.9,589.01,588.84,589.0,168.427,2025-04-20 18:16:59.999,99182.52847,248,118.679,69886.61621,0
34217,2025-04-20 18:17:00,589.0,589.1,589.0,589.03,11.671,2025-04-20 18:17:59.999,6874.76197,129,2.97,1749.46112,0
34218,2025-04-20 18:18:00,589.03,589.18,589.02,589.18,26.851,2025-04-20 18:18:59.999,15816.25994,131,11.556,6807.03887,0
34219,2025-04-20 18:19:00,589.17,589.25,589.17,589.18,19.88,2025-04-20 18:19:59.999,11713.62196,147,5.419,3192.9128,0
34220,2025-04-20 18:20:00,589.17,589.45,589.17,589.44,31.304,2025-04-20 18:20:59.999,18449.00167,170,29.17,17191.58777,0
34221,2025-04-20 18:21:00,589.43,589.44,589.43,589.43,17.776,2025-04-20 18:21:59.999,10477.75397,82,4.629,2728.51776,0
34222,2025-04-20 18:22:00,589.44,589.44,588.97,589.07,182.082,2025-04-20 18:22:59.999,107285.01054,303,7.816,4604.65005,0
34223,2025-04-20 18:23:00,589.06,589.06,588.84,588.85,53.89,2025-04-20 18:23:59.999,31734.29288,220,27.235,16037.387,0
34224,2025-04-20 18:24:00,588.85,588.85,588.67,588.67,85.206,2025-04-20 18:24:59.999,50162.96425,182,3.992,2350.32544,0
34225,2025-04-20 18:25:00,588.67,588.74,588.66,588.74,15.577,2025-04-20 18:25:59.999,9169.85775,81,11.464,6748.58486,0
34226,2025-04-20 18:26:00,588.74,588.74,588.66,588.67,21.075,2025-04-20 18:26:59.999,12407.38561,94,5.953,3504.65904,0
34227,2025-04-20 18:27:00,588.67,588.67,588.56,588.57,16.675,2025-04-20 18:27:59.999,9815.67012,109,0.834,490.92805,0
34228,2025-04-20 18:28:00,588.56,588.63,588.56,588.63,30.185,2025-04-20 18:28:59.999,17765.8226,118,5.054,2974.6742,0
34229,2025-04-20 18:29:00,588.62,588.67,588.62,588.66,9.045,2025-04-20 18:29:59.999,5324.41364,61,4.84,2849.14238,0
34230,2025-04-20 18:30:00,588.67,588.75,588.67,588.74,16.671,2025-04-20 18:30:59.999,9814.70831,181,13.239,7794.15263,0
34231,2025-04-20 18:31:00,588.74,588.76,588.74,588.75,13.884,2025-04-20 18:31:59.999,8174.19843,82,5.429,3196.34192,0
34232,2025-04-20 18:32:00,588.76,588.76,588.59,588.6,48.88,2025-04-20 18:32:59.999,28776.71876,164,4.517,2659.16922,0
34233,2025-04-20 18:33:00,588.6,588.6,588.59,588.6,31.776,2025-04-20 18:33:59.999,18703.05837,81,2.253,1326.1158,0
34234,2025-04-20 18:34:00,588.59,588.61,588.51,588.51,21.021,2025-04-20 18:34:59.999,12372.37724,128,5.835,3434.28009,0
34235,2025-04-20 18:35:00,588.5,588.51,588.26,588.26,56.697,2025-04-20 18:35:59.999,33360.13808,276,14.501,8531.46723,0
34236,2025-04-20 18:36:00,588.27,588.31,588.25,588.26,38.746,2025-04-20 18:36:59.999,22793.88188,147,6.746,3968.63616,0
34237,2025-04-20 18:37:00,588.25,588.28,588.13,588.27,77.74,2025-04-20 18:37:59.999,45729.45138,274,13.601,8000.15889,0
34238,2025-04-20 18:38:00,588.27,588.69,588.27,588.68,60.871,2025-04-20 18:38:59.999,35819.42884,283,56.143,33036.63698,0
34239,2025-04-20 18:39:00,588.69,588.74,588.45,588.74,35.801,2025-04-20 18:39:59.999,21070.90879,298,18.961,11159.73192,0
34240,2025-04-20 18:40:00,588.73,588.74,588.56,588.57,47.641,2025-04-20 18:40:59.999,28043.41371,192,4.067,2393.98076,0
34241,2025-04-20 18:41:00,588.57,588.67,588.56,588.66,11.618,2025-04-20 18:41:59.999,6838.5793,214,4.521,2661.15274,0
34242,2025-04-20 18:42:00,588.67,588.67,588.66,588.66,6.896,2025-04-20 18:42:59.999,4059.43478,98,3.542,2085.06914,0
34243,2025-04-20 18:43:00,588.67,589.0,588.66,588.99,98.733,2025-04-20 18:43:59.999,58136.48127,339,39.092,23016.62078,0
34244,2025-04-20 18:44:00,588.99,589.03,588.9,588.91,47.806,2025-04-20 18:44:59.999,28156.63742,232,6.547,3856.07562,0
34245,2025-04-20 18:45:00,588.91,588.92,588.59,588.59,42.478,2025-04-20 18:45:59.999,25012.21494,342,7.775,4578.47287,0
34246,2025-04-20 18:46:00,588.59,588.67,588.4,588.56,112.523,2025-04-20 18:46:59.999,66227.84505,482,10.389,6114.16855,0
34247,2025-04-20 18:47:00,588.56,588.76,588.56,588.63,65.47,2025-04-20 18:47:59.999,38541.96209,193,53.886,31723.80488,0
34248,2025-04-20 18:48:00,588.62,588.63,588.61,588.62,11.136,2025-04-20 18:48:59.999,6554.89673,78,6.089,3584.14193,0
34249,2025-04-20 18:49:00,588.61,588.81,588.61,588.8,18.416,2025-04-20 18:49:59.999,10842.54914,222,13.925,8198.59668,0
34250,2025-04-20 18:50:00,588.81,589.02,588.8,589.01,19.633,2025-04-20 18:50:59.999,11562.80861,202,15.181,8941.08194,0
34251,2025-04-20 18:51:00,589.02,589.18,589.01,589.07,92.725,2025-04-20 18:51:59.999,54623.28814,200,37.958,22359.45394,0
34252,2025-04-20 18:52:00,589.07,589.2,589.06,589.14,53.053,2025-04-20 18:52:59.999,31255.28059,183,47.982,28267.53026,0
34253,2025-04-20 18:53:00,589.13,589.14,589.02,589.06,12.478,2025-04-20 18:53:59.999,7350.1348,141,10.663,6280.94338,0
34254,2025-04-20 18:54:00,589.05,589.38,589.05,589.38,17.733,2025-04-20 18:54:59.999,10449.68784,241,15.038,8861.98351,0
34255,2025-04-20 18:55:00,589.37,589.37,589.22,589.23,48.999,2025-04-20 18:55:59.999,28876.32279,286,1.131,666.43693,0
34256,2025-04-20 18:56:00,589.23,589.23,589.1,589.1,8.477,2025-04-20 18:56:59.999,4994.44043,123,3.155,1858.94826,0
34257,2025-04-20 18:57:00,589.11,589.11,588.96,588.98,68.382,2025-04-20 18:57:59.999,40275.96703,99,6.304,3713.24568,0
34258,2025-04-20 18:58:00,588.99,588.99,588.98,588.98,16.758,2025-04-20 18:58:59.999,9870.2379,64,11.106,6541.32294,0
34259,2025-04-20 18:59:00,588.99,588.99,588.93,588.99,6.516,2025-04-20 18:59:59.999,3837.76455,148,4.988,2937.82512,0
34260,2025-04-20 19:00:00,588.99,589.1,588.93,588.98,15.724,2025-04-20 19:00:59.999,9261.10404,379,11.281,6644.04385,0
34261,2025-04-20 19:01:00,588.99,588.99,588.98,588.99,5.507,2025-04-20 19:01:59.999,3243.54564,40,3.278,1930.70922,0
34262,2025-04-20 19:02:00,588.99,588.99,588.93,588.94,14.431,2025-04-20 19:02:59.999,8499.34127,93,4.102,2415.93293,0
34263,2025-04-20 19:03:00,588.94,588.98,588.93,588.98,11.023,2025-04-20 19:03:59.999,6492.12139,102,10.166,5987.39762,0
34264,2025-04-20 19:04:00,588.99,589.07,588.99,589.06,5.101,2025-04-20 19:04:59.999,3004.79517,122,3.276,1929.76067,0
34265,2025-04-20 19:05:00,589.06,589.06,588.93,588.94,6.108,2025-04-20 19:05:59.999,3597.32997,104,1.506,886.94364,0
34266,2025-04-20 19:06:00,588.94,588.94,588.93,588.94,12.807,2025-04-20 19:06:59.999,7542.52877,80,10.226,6022.50044,0
34267,2025-04-20 19:07:00,588.93,588.94,588.93,588.93,7.732,2025-04-20 19:07:59.999,4553.65487,78,4.811,2833.39034,0
34268,2025-04-20 19:08:00,588.94,588.94,588.93,588.94,18.478,2025-04-20 19:08:59.999,10882.41382,67,16.528,9734.00032,0
34269,2025-04-20 19:09:00,588.93,589.0,588.93,588.96,35.532,2025-04-20 19:09:59.999,20927.15225,152,30.913,18206.76533,0
34270,2025-04-20 19:10:00,588.96,589.13,588.95,589.13,17.669,2025-04-20 19:10:59.999,10407.41751,158,13.716,8079.02934,0
34271,2025-04-20 19:11:00,589.13,589.13,589.12,589.13,30.995,2025-04-20 19:11:59.999,18259.98405,72,20.965,12351.11045,0
34272,2025-04-20 19:12:00,589.13,589.13,588.93,588.93,28.744,2025-04-20 19:12:59.999,16932.76896,189,5.682,3347.28995,0
34273,2025-04-20 19:13:00,588.94,588.94,588.93,588.93,4.588,2025-04-20 19:13:59.999,2702.02949,51,1.865,1098.3731,0
34274,2025-04-20 19:14:00,588.94,588.94,588.78,588.78,37.668,2025-04-20 19:14:59.999,22181.38354,169,4.421,2603.056,0
34275,2025-04-20 19:15:00,588.79,589.05,588.79,589.05,25.323,2025-04-20 19:15:59.999,14912.30852,207,22.732,13386.40978,0
34276,2025-04-20 19:16:00,589.05,589.08,589.04,589.07,6.123,2025-04-20 19:16:59.999,3606.83409,71,2.592,1526.87646,0
34277,2025-04-20 19:17:00,589.08,589.21,589.07,589.2,65.252,2025-04-20 19:17:59.999,38443.52968,131,61.068,35978.42903,0
34278,2025-04-20 19:18:00,589.21,589.24,589.2,589.24,15.375,2025-04-20 19:18:59.999,9059.28615,79,11.964,7049.43243,0
34279,2025-04-20 19:19:00,589.24,589.28,589.23,589.28,6.441,2025-04-20 19:19:59.999,3795.39351,78,3.088,1819.64124,0
34280,2025-04-20 19:20:00,589.28,589.28,589.27,589.28,34.387,2025-04-20 19:20:59.999,20263.5661,75,33.861,19953.61008,0
34281,2025-04-20 19:21:00,589.28,589.28,589.11,589.11,11.687,2025-04-20 19:21:59.999,6885.96391,162,1.982,1167.71399,0
34282,2025-04-20 19:22:00,589.11,589.12,589.11,589.12,16.934,2025-04-20 19:22:59.999,9976.12843,35,13.969,8229.41728,0
34283,2025-04-20 19:23:00,589.11,589.2,588.71,588.81,314.03,2025-04-20 19:23:59.999,184975.55991,430,29.205,17202.6074,0
34284,2025-04-20 19:24:00,588.81,588.81,588.8,588.81,4.061,2025-04-20 19:24:59.999,2391.15038,41,3.358,1977.22398,0
34285,2025-04-20 19:25:00,588.81,588.81,588.8,588.81,7.829,2025-04-20 19:25:59.999,4609.77481,60,5.961,3509.89641,0
34286,2025-04-20 19:26:00,588.81,588.84,588.81,588.83,10.063,2025-04-20 19:26:59.999,5925.40816,67,2.12,1248.33147,0
34287,2025-04-20 19:27:00,588.84,588.84,588.81,588.81,26.017,2025-04-20 19:27:59.999,15319.62381,59,4.132,2433.08079,0
34288,2025-04-20 19:28:00,588.8,588.82,588.6,588.81,89.575,2025-04-20 19:28:59.999,52738.41306,221,78.879,46441.40794,0
34289,2025-04-20 19:29:00,588.81,588.9,588.81,588.89,2.074,2025-04-20 19:29:59.999,1221.24478,42,1.092,643.00744,0
34290,2025-04-20 19:30:00,588.9,589.0,588.89,589.0,12.271,2025-04-20 19:30:59.999,7227.21913,184,8.564,5043.96081,0
34291,2025-04-20 19:31:00,588.99,588.99,588.93,588.94,16.918,2025-04-20 19:31:59.999,9963.61077,109,6.355,3742.7137,0
34292,2025-04-20 19:32:00,588.94,589.2,588.93,589.19,15.68,2025-04-20 19:32:59.999,9236.92416,87,9.649,5683.95807,0
34293,2025-04-20 19:33:00,589.2,589.26,589.19,589.25,18.623,2025-04-20 19:33:59.999,10972.68427,56,12.709,7488.20927,0
34294,2025-04-20 19:34:00,589.25,589.26,589.14,589.17,44.061,2025-04-20 19:34:59.999,25960.44374,162,3.694,2176.43525,0
34295,2025-04-20 19:35:00,589.17,589.17,589.1,589.1,17.835,2025-04-20 19:35:59.999,10507.31337,91,12.018,7080.24264,0
34296,2025-04-20 19:36:00,589.11,589.3,589.1,589.3,60.684,2025-04-20 19:36:59.999,35752.27643,207,55.839,32897.17227,0
34297,2025-04-20 19:37:00,589.29,589.3,589.11,589.12,39.955,2025-04-20 19:37:59.999,23542.07597,200,7.157,4217.07011,0
34298,2025-04-20 19:38:00,589.11,589.12,589.04,589.04,9.382,2025-04-20 19:38:59.999,5526.82707,96,2.443,1439.10739,0
34299,2025-04-20 19:39:00,589.04,589.13,589.04,589.13,24.308,2025-04-20 19:39:59.999,14320.10181,89,22.27,13119.49205,0
34300,2025-04-20 19:40:00,589.12,589.2,589.12,589.19,19.435,2025-04-20 19:40:59.999,11450.8754,74,9.394,5534.83912,0
34301,2025-04-20 19:41:00,589.19,589.2,589.05,589.09,37.485,2025-04-20 19:41:59.999,22084.82387,223,4.495,2648.00911,0
34302,2025-04-20 19:42:00,589.09,589.14,589.09,589.14,11.353,2025-04-20 19:42:59.999,6688.46102,55,9.081,5349.97466,0
34303,2025-04-20 19:43:00,589.14,589.24,589.13,589.24,19.237,2025-04-20 19:43:59.999,11333.29997,95,8.057,4746.82657,0
34304,2025-04-20 19:44:00,589.24,589.37,589.23,589.36,15.766,2025-04-20 19:44:59.999,9290.86149,101,13.62,8026.25331,0
34305,2025-04-20 19:45:00,589.36,589.5,589.36,589.44,83.227,2025-04-20 19:45:59.999,49059.84595,134,14.456,8520.3272,0
34306,2025-04-20 19:46:00,589.44,589.49,589.43,589.45,25.944,2025-04-20 19:46:59.999,15293.47675,82,13.103,7724.00356,0
34307,2025-04-20 19:47:00,589.46,589.5,589.45,589.49,16.844,2025-04-20 19:47:59.999,9928.84066,66,11.59,6831.86352,0
34308,2025-04-20 19:48:00,589.5,589.9,589.49,589.9,26.308,2025-04-20 19:48:59.999,15511.44599,204,22.721,13396.45956,0
34309,2025-04-20 19:49:00,589.9,589.92,589.83,589.92,37.765,2025-04-20 19:49:59.999,22276.62525,161,11.546,6810.65521,0
34310,2025-04-20 19:50:00,589.91,589.96,589.8,589.83,43.043,2025-04-20 19:50:59.999,25391.14161,282,6.105,3601.27342,0
34311,2025-04-20 19:51:00,589.83,589.87,589.82,589.83,31.99,2025-04-20 19:51:59.999,18869.13411,137,16.169,9537.06173,0
34312,2025-04-20 19:52:00,589.84,589.84,589.83,589.83,3.974,2025-04-20 19:52:59.999,2344.00393,49,1.951,1150.77784,0
34313,2025-04-20 19:53:00,589.84,589.84,589.83,589.83,4.972,2025-04-20 19:53:59.999,2932.67128,56,3.652,2154.09568,0
34314,2025-04-20 19:54:00,589.84,589.84,589.83,589.83,7.545,2025-04-20 19:54:59.999,4450.33355,76,6.62,3904.7408,0
34315,2025-04-20 19:55:00,589.84,589.95,589.83,589.94,45.778,2025-04-20 19:55:59.999,27003.17693,120,42.097,24831.96397,0
34316,2025-04-20 19:56:00,589.94,589.95,589.94,589.95,25.81,2025-04-20 19:56:59.999,15226.56125,60,20.985,12380.10075,0
34317,2025-04-20 19:57:00,589.95,589.97,589.94,589.97,33.896,2025-04-20 19:57:59.999,19996.99908,81,32.21,19002.34452,0
34318,2025-04-20 19:58:00,589.97,590.0,589.97,590.0,5.342,2025-04-20 19:58:59.999,3151.73794,73,3.275,1932.22861,0
34319,2025-04-20 19:59:00,590.0,590.0,589.76,589.95,208.405,2025-04-20 19:59:59.999,122941.2112,453,99.729,58830.73515,0
34320,2025-04-20 20:00:00,589.95,589.95,589.6,589.61,39.097,2025-04-20 20:00:59.999,23057.07257,335,18.101,10674.80948,0
34321,2025-04-20 20:01:00,589.61,589.95,589.6,589.95,28.907,2025-04-20 20:01:59.999,17047.38001,411,24.734,14586.01731,0
34322,2025-04-20 20:02:00,589.95,590.0,589.92,590.0,13.979,2025-04-20 20:02:59.999,8247.14582,149,3.883,2290.85067,0
34323,2025-04-20 20:03:00,590.0,590.1,589.95,590.1,92.997,2025-04-20 20:03:59.999,54870.13614,219,80.75,47644.51292,0
34324,2025-04-20 20:04:00,590.09,590.18,590.09,590.1,73.143,2025-04-20 20:04:59.999,43162.2084,192,41.992,24780.16821,0
34325,2025-04-20 20:05:00,590.09,590.54,590.09,590.48,118.096,2025-04-20 20:05:59.999,69722.20725,574,100.424,59287.26628,0
34326,2025-04-20 20:06:00,590.49,590.53,590.46,590.47,60.842,2025-04-20 20:06:59.999,35926.66561,231,40.643,23999.4292,0
34327,2025-04-20 20:07:00,590.48,590.54,590.48,590.54,14.556,2025-04-20 20:07:59.999,8595.69975,95,7.869,4646.87835,0
34328,2025-04-20 20:08:00,590.54,590.54,590.45,590.46,15.315,2025-04-20 20:08:59.999,9043.52802,113,10.038,5927.37863,0
34329,2025-04-20 20:09:00,590.46,590.58,590.45,590.58,19.605,2025-04-20 20:09:59.999,11576.31959,186,17.454,10306.20292,0
34330,2025-04-20 20:10:00,590.58,590.58,590.2,590.33,74.938,2025-04-20 20:10:59.999,44241.03329,296,18.302,10803.32697,0
34331,2025-04-20 20:11:00,590.32,590.45,590.32,590.35,21.708,2025-04-20 20:11:59.999,12816.70957,204,7.813,4612.78448,0
34332,2025-04-20 20:12:00,590.35,590.36,590.11,590.15,57.137,2025-04-20 20:12:59.999,33724.27565,331,10.226,6035.73947,0
34333,2025-04-20 20:13:00,590.16,590.16,590.01,590.01,30.078,2025-04-20 20:13:59.999,17748.97134,160,6.056,3573.36622,0
34334,2025-04-20 20:14:00,590.02,590.37,590.01,590.36,51.298,2025-04-20 20:14:59.999,30279.01694,343,49.109,28986.76295,0
34335,2025-04-20 20:15:00,590.36,590.37,590.27,590.27,14.346,2025-04-20 20:15:59.999,8469.11643,146,7.089,4185.07229,0
34336,2025-04-20 20:16:00,590.27,590.28,590.03,590.06,11.518,2025-04-20 20:16:59.999,6797.33623,228,4.507,2659.42328,0
34337,2025-04-20 20:17:00,590.06,590.07,590.06,590.07,39.69,2025-04-20 20:17:59.999,23419.77747,100,29.607,17470.20249,0
34338,2025-04-20 20:18:00,590.07,590.2,590.06,590.18,32.428,2025-04-20 20:18:59.999,19135.64793,174,27.56,16262.9267,0
34339,2025-04-20 20:19:00,590.17,591.48,590.13,591.47,396.458,2025-04-20 20:19:59.999,234264.85632,1507,312.499,184634.0221,0
34340,2025-04-20 20:20:00,591.47,591.48,591.05,591.05,72.466,2025-04-20 20:20:59.999,42849.75662,364,6.801,4022.03305,0
34341,2025-04-20 20:21:00,591.1,591.27,591.1,591.27,31.222,2025-04-20 20:21:59.999,18457.34307,179,28.407,16793.03452,0
34342,2025-04-20 20:22:00,591.27,591.49,591.26,591.49,28.891,2025-04-20 20:22:59.999,17085.79528,249,23.336,13800.43198,0
34343,2025-04-20 20:23:00,591.5,591.53,591.22,591.27,47.065,2025-04-20 20:23:59.999,27834.98199,330,15.992,9458.93751,0
34344,2025-04-20 20:24:00,591.27,591.28,590.91,590.92,98.861,2025-04-20 20:24:59.999,58443.29748,301,16.606,9813.65937,0
34345,2025-04-20 20:25:00,590.92,590.92,590.54,590.59,90.395,2025-04-20 20:25:59.999,53390.00557,450,48.179,28453.82971,0
34346,2025-04-20 20:26:00,590.59,590.75,590.58,590.74,18.204,2025-04-20 20:26:59.999,10751.94131,133,10.672,6303.15533,0
34347,2025-04-20 20:27:00,590.75,590.94,590.75,590.93,5.652,2025-04-20 20:27:59.999,3339.44113,176,5.077,2999.68042,0
34348,2025-04-20 20:28:00,590.93,591.0,590.93,590.98,7.107,2025-04-20 20:28:59.999,4200.11069,95,3.938,2327.30272,0
34349,2025-04-20 20:29:00,590.98,590.99,590.93,590.93,10.749,2025-04-20 20:29:59.999,6352.46988,62,3.96,2340.31938,0
34350,2025-04-20 20:30:00,590.93,591.04,590.87,590.87,26.719,2025-04-20 20:30:59.999,15789.94484,258,15.089,8917.358,0
34351,2025-04-20 20:31:00,590.87,590.87,590.6,590.6,39.534,2025-04-20 20:31:59.999,23355.07173,190,8.039,4748.78039,0
34352,2025-04-20 20:32:00,590.61,590.61,590.51,590.57,36.506,2025-04-20 20:32:59.999,21559.66828,195,8.936,5276.97289,0
34353,2025-04-20 20:33:00,590.57,590.57,590.56,590.56,5.568,2025-04-20 20:33:59.999,3288.27905,42,4.097,2419.56529,0
34354,2025-04-20 20:34:00,590.56,590.57,590.51,590.51,70.435,2025-04-20 20:34:59.999,41595.99403,171,7.512,4436.33794,0
34355,2025-04-20 20:35:00,590.51,590.65,590.51,590.65,53.986,2025-04-20 20:35:59.999,31882.77721,155,53.129,31376.67459,0
34356,2025-04-20 20:36:00,590.64,590.64,589.95,590.23,414.706,2025-04-20 20:36:59.999,244769.22005,464,46.3,27324.31494,0
34357,2025-04-20 20:37:00,590.24,590.24,590.1,590.1,27.067,2025-04-20 20:37:59.999,15974.58891,144,4.376,2582.65439,0
34358,2025-04-20 20:38:00,590.11,590.11,589.95,589.95,31.845,2025-04-20 20:38:59.999,18787.82994,156,4.714,2781.4948,0
34359,2025-04-20 20:39:00,589.96,590.05,589.96,590.05,16.486,2025-04-20 20:39:59.999,9726.60436,126,15.325,9041.57376,0
34360,2025-04-20 20:40:00,590.05,590.59,589.94,590.49,141.591,2025-04-20 20:40:59.999,83552.94904,626,125.57,74098.95635,0
34361,2025-04-20 20:41:00,590.5,590.57,590.29,590.3,14.764,2025-04-20 20:41:59.999,8717.23254,179,5.112,3018.6544,0
34362,2025-04-20 20:42:00,590.29,590.34,590.27,590.27,15.004,2025-04-20 20:42:59.999,8856.90488,140,5.355,3161.07129,0
34363,2025-04-20 20:43:00,590.28,590.28,590.15,590.15,255.373,2025-04-20 20:43:59.999,150731.82841,423,8.025,4736.73676,0
34364,2025-04-20 20:44:00,590.15,590.25,589.94,590.23,412.347,2025-04-20 20:44:59.999,243320.18649,519,263.291,155378.97734,0
34365,2025-04-20 20:45:00,590.24,590.61,590.23,590.61,13.565,2025-04-20 20:45:59.999,8009.02298,296,11.925,7040.95972,0
34366,2025-04-20 20:46:00,590.61,590.7,590.45,590.7,61.581,2025-04-20 20:46:59.999,36370.09711,425,7.924,4679.90849,0
34367,2025-04-20 20:47:00,590.69,590.75,590.67,590.72,18.581,2025-04-20 20:47:59.999,10975.7917,147,5.497,3247.16624,0
34368,2025-04-20 20:48:00,590.72,590.72,590.14,590.22,44.932,2025-04-20 20:48:59.999,26528.63714,417,13.879,8192.20536,0
34369,2025-04-20 20:49:00,590.22,590.3,590.15,590.15,47.347,2025-04-20 20:49:59.999,27947.33752,251,30.104,17769.79845,0
34370,2025-04-20 20:50:00,590.15,590.15,590.14,590.15,11.263,2025-04-20 20:50:59.999,6646.75585,46,0.903,532.90545,0
34371,2025-04-20 20:51:00,590.14,590.14,590.11,590.11,28.805,2025-04-20 20:51:59.999,16998.45671,82,1.349,796.08682,0
34372,2025-04-20 20:52:00,590.11,590.11,590.08,590.09,12.602,2025-04-20 20:52:59.999,7436.34962,94,9.709,5729.19767,0
34373,2025-04-20 20:53:00,590.09,590.09,589.92,589.92,10.769,2025-04-20 20:53:59.999,6354.15726,156,7.679,4531.04562,0
34374,2025-04-20 20:54:00,589.93,590.08,589.92,590.06,125.919,2025-04-20 20:54:59.999,74290.71357,217,118.712,70038.14538,0
34375,2025-04-20 20:55:00,590.06,590.06,590.05,590.06,9.063,2025-04-20 20:55:59.999,5347.67445,48,5.13,3027.0078,0
34376,2025-04-20 20:56:00,590.06,590.06,589.94,589.95,16.844,2025-04-20 20:56:59.999,9938.2633,133,3.07,1811.45307,0
34377,2025-04-20 20:57:00,589.95,589.95,589.94,589.95,9.221,2025-04-20 20:57:59.999,5439.8555,51,1.876,1106.7462,0
34378,2025-04-20 20:58:00,589.94,589.95,589.94,589.95,10.124,2025-04-20 20:58:59.999,5972.60313,85,5.057,2983.37715,0
34379,2025-04-20 20:59:00,589.94,590.49,589.94,590.49,64.07,2025-04-20 20:59:59.999,37817.00833,300,39.976,23598.63227,0
34380,2025-04-20 21:00:00,590.5,590.9,590.5,590.6,64.423,2025-04-20 21:00:59.999,38055.44962,704,28.209,16661.87963,0
34381,2025-04-20 21:01:00,590.6,590.61,590.6,590.61,14.757,2025-04-20 21:01:59.999,8715.52297,85,3.877,2289.79497,0
34382,2025-04-20 21:02:00,590.6,590.61,590.4,590.5,24.838,2025-04-20 21:02:59.999,14667.74671,234,7.41,4375.55613,0
34383,2025-04-20 21:03:00,590.5,590.53,590.2,590.2,19.072,2025-04-20 21:03:59.999,11259.39801,238,5.94,3507.31473,0
34384,2025-04-20 21:04:00,590.2,590.36,590.2,590.26,24.073,2025-04-20 21:04:59.999,14208.53211,162,22.473,13264.04854,0
34385,2025-04-20 21:05:00,590.26,590.41,590.25,590.41,18.808,2025-04-20 21:05:59.999,11103.45503,119,16.019,9456.86718,0
34386,2025-04-20 21:06:00,590.41,590.49,590.4,590.49,13.738,2025-04-20 21:06:59.999,8111.70103,79,9.663,5705.64999,0
34387,2025-04-20 21:07:00,590.49,590.49,590.48,590.48,14.058,2025-04-20 21:07:59.999,8301.00632,86,3.848,2272.20552,0
34388,2025-04-20 21:08:00,590.48,590.49,590.48,590.49,4.903,2025-04-20 21:08:59.999,2895.14406,54,2.062,1217.59038,0
34389,2025-04-20 21:09:00,590.48,590.65,590.48,590.64,20.45,2025-04-20 21:09:59.999,12076.87749,140,14.024,8281.92677,0
34390,2025-04-20 21:10:00,590.64,590.65,590.64,590.64,27.621,2025-04-20 21:10:59.999,16314.29085,68,22.341,13195.71165,0
34391,2025-04-20 21:11:00,590.64,590.65,590.52,590.52,92.295,2025-04-20 21:11:59.999,54509.26871,159,6.638,3920.43308,0
34392,2025-04-20 21:12:00,590.52,590.53,590.52,590.53,7.214,2025-04-20 21:12:59.999,4260.05002,52,3.874,2287.71322,0
34393,2025-04-20 21:13:00,590.52,590.53,590.52,590.53,21.791,2025-04-20 21:13:59.999,12868.20592,53,18.46,10901.1838,0
34394,2025-04-20 21:14:00,590.52,590.54,590.5,590.51,316.705,2025-04-20 21:14:59.999,187020.06435,302,187.795,110896.64887,0
34395,2025-04-20 21:15:00,590.51,590.51,590.15,590.3,90.974,2025-04-20 21:15:59.999,53694.12612,245,30.187,17816.42524,0
34396,2025-04-20 21:16:00,590.29,590.4,590.25,590.4,14.037,2025-04-20 21:16:59.999,8286.7205,135,10.14,5986.30935,0
34397,2025-04-20 21:17:00,590.4,590.73,590.4,590.65,55.874,2025-04-20 21:17:59.999,32997.06885,214,46.15,27253.31355,0
34398,2025-04-20 21:18:00,590.65,590.65,590.53,590.61,30.157,2025-04-20 21:18:59.999,17811.14771,121,7.743,4572.76036,0
34399,2025-04-20 21:19:00,590.61,590.62,590.61,590.62,12.689,2025-04-20 21:19:59.999,7494.3342,55,8.391,4955.89242,0
34400,2025-04-20 21:20:00,590.62,590.62,590.61,590.61,9.685,2025-04-20 21:20:59.999,5720.11192,47,5.407,3193.48234,0
34401,2025-04-20 21:21:00,590.62,590.67,590.61,590.67,39.876,2025-04-20 21:21:59.999,23552.33904,123,35.346,20876.67752,0
34402,2025-04-20 21:22:00,590.67,590.68,590.65,590.65,35.508,2025-04-20 21:22:59.999,20973.66927,89,30.457,17990.24784,0
34403,2025-04-20 21:23:00,590.66,590.66,590.65,590.65,5.055,2025-04-20 21:23:59.999,2985.75944,27,2.369,1399.27354,0
34404,2025-04-20 21:24:00,590.65,590.66,590.49,590.5,54.7,2025-04-20 21:24:59.999,32307.70383,141,15.899,9390.90062,0
34405,2025-04-20 21:25:00,590.5,590.6,590.5,590.53,44.477,2025-04-20 21:25:59.999,26265.73059,154,27.027,15960.31605,0
34406,2025-04-20 21:26:00,590.53,590.63,590.52,590.62,29.621,2025-04-20 21:26:59.999,17492.73204,104,28.529,16847.7928,0
34407,2025-04-20 21:27:00,590.63,590.76,590.62,590.76,29.51,2025-04-20 21:27:59.999,17430.83107,128,16.087,9502.05468,0
34408,2025-04-20 21:28:00,590.75,590.79,590.75,590.79,29.002,2025-04-20 21:28:59.999,17133.33741,88,24.859,14685.84594,0
34409,2025-04-20 21:29:00,590.78,590.79,590.78,590.78,8.894,2025-04-20 21:29:59.999,5254.41422,34,1.69,998.4351,0
34410,2025-04-20 21:30:00,590.79,590.79,590.78,590.79,13.453,2025-04-20 21:30:59.999,7947.83206,113,6.872,4059.90888,0
34411,2025-04-20 21:31:00,590.78,590.79,590.78,590.79,14.026,2025-04-20 21:31:59.999,8286.31662,46,3.634,2146.93086,0
34412,2025-04-20 21:32:00,590.79,590.79,590.78,590.78,10.75,2025-04-20 21:32:59.999,6350.97615,59,9.115,5385.05085,0
34413,2025-04-20 21:33:00,590.79,591.07,590.78,591.07,88.644,2025-04-20 21:33:59.999,52382.86436,301,83.296,49222.44505,0
34414,2025-04-20 21:34:00,591.06,591.21,591.06,591.21,20.665,2025-04-20 21:34:59.999,12216.21794,171,18.619,11006.74018,0
34415,2025-04-20 21:35:00,591.21,591.21,591.2,591.2,7.833,2025-04-20 21:35:59.999,4630.9295,48,5.99,3541.3479,0
34416,2025-04-20 21:36:00,591.21,591.4,591.21,591.39,36.571,2025-04-20 21:36:59.999,21623.84397,188,32.66,19310.99066,0
34417,2025-04-20 21:37:00,591.4,591.4,591.39,591.39,30.564,2025-04-20 21:37:59.999,18075.37251,72,12.863,7607.17812,0
34418,2025-04-20 21:38:00,591.39,591.39,591.38,591.39,3.489,2025-04-20 21:38:59.999,2063.34414,33,1.932,1142.56548,0
34419,2025-04-20 21:39:00,591.39,591.45,591.39,591.45,18.754,2025-04-20 21:39:59.999,11091.45472,89,16.969,10035.73512,0
34420,2025-04-20 21:40:00,591.44,591.5,591.38,591.38,33.682,2025-04-20 21:40:59.999,19921.05921,166,19.529,11550.1923,0
34421,2025-04-20 21:41:00,591.38,591.39,591.31,591.31,43.769,2025-04-20 21:41:59.999,25883.76007,54,0.658,389.13462,0
34422,2025-04-20 21:42:00,591.32,591.32,591.21,591.21,51.436,2025-04-20 21:42:59.999,30413.77377,125,5.571,3294.20322,0
34423,2025-04-20 21:43:00,591.21,591.51,591.21,591.45,98.048,2025-04-20 21:43:59.999,57981.0557,247,69.567,41140.87104,0
34424,2025-04-20 21:44:00,591.45,591.46,591.45,591.46,16.929,2025-04-20 21:44:59.999,10012.72983,71,7.278,4304.64588,0
34425,2025-04-20 21:45:00,591.45,591.49,591.45,591.49,28.939,2025-04-20 21:45:59.999,17116.30695,111,21.52,12728.23464,0
34426,2025-04-20 21:46:00,591.49,591.5,591.48,591.49,25.091,2025-04-20 21:46:59.999,14841.07613,122,13.978,8267.8886,0
34427,2025-04-20 21:47:00,591.5,591.5,591.49,591.49,7.781,2025-04-20 21:47:59.999,4602.41964,71,3.595,2126.4425,0
34428,2025-04-20 21:48:00,591.49,591.5,591.49,591.49,9.619,2025-04-20 21:48:59.999,5689.60303,67,6.072,3591.588,0
34429,2025-04-20 21:49:00,591.5,591.5,591.49,591.5,19.348,2025-04-20 21:49:59.999,11444.32716,74,17.864,10566.556,0
34430,2025-04-20 21:50:00,591.5,591.5,591.49,591.49,14.618,2025-04-20 21:50:59.999,8646.5308,74,12.998,7688.317,0
34431,2025-04-20 21:51:00,591.5,591.55,591.49,591.55,10.818,2025-04-20 21:51:59.999,6398.85583,71,8.979,5311.10572,0
34432,2025-04-20 21:52:00,591.55,591.56,591.55,591.56,5.512,2025-04-20 21:52:59.999,3260.64096,66,1.736,1026.94816,0
34433,2025-04-20 21:53:00,591.56,591.6,591.55,591.59,19.252,2025-04-20 21:53:59.999,11388.78559,80,16.612,9827.01839,0
34434,2025-04-20 21:54:00,591.6,591.6,591.59,591.59,30.552,2025-04-20 21:54:59.999,18074.28052,44,2.284,1351.2144,0
34435,2025-04-20 21:55:00,591.6,591.6,591.59,591.6,20.801,2025-04-20 21:55:59.999,12305.74872,74,8.513,5036.2908,0
34436,2025-04-20 21:56:00,591.6,591.6,591.59,591.59,10.909,2025-04-20 21:56:59.999,6453.6666,56,1.129,667.9164,0
34437,2025-04-20 21:57:00,591.6,591.6,591.57,591.57,30.292,2025-04-20 21:57:59.999,17920.45691,60,2.454,1451.78308,0
34438,2025-04-20 21:58:00,591.57,591.57,591.19,591.2,87.81,2025-04-20 21:58:59.999,51927.75047,210,17.08,10097.76834,0
34439,2025-04-20 21:59:00,591.2,591.29,591.19,591.28,41.916,2025-04-20 21:59:59.999,24781.28774,166,25.627,15151.15409,0
34440,2025-04-20 22:00:00,591.28,591.29,591.21,591.29,13.695,2025-04-20 22:00:59.999,8097.15578,223,10.609,6272.50869,0
34441,2025-04-20 22:01:00,591.29,591.29,591.15,591.16,22.698,2025-04-20 22:01:59.999,13419.87096,121,7.276,4302.10111,0
34442,2025-04-20 22:02:00,591.15,591.15,590.54,590.55,92.238,2025-04-20 22:02:59.999,54492.68231,452,19.55,11549.88311,0
34443,2025-04-20 22:03:00,590.54,590.76,590.54,590.76,60.63,2025-04-20 22:03:59.999,35810.10551,154,29.292,17299.76182,0
34444,2025-04-20 22:04:00,590.76,590.99,590.75,590.99,18.726,2025-04-20 22:04:59.999,11065.20055,100,12.561,7422.3874,0
34445,2025-04-20 22:05:00,590.98,590.99,590.76,590.99,159.776,2025-04-20 22:05:59.999,94404.38646,239,56.885,33608.6654,0
34446,2025-04-20 22:06:00,591.0,591.1,591.0,591.03,20.103,2025-04-20 22:06:59.999,11882.07042,103,5.973,3530.24081,0
34447,2025-04-20 22:07:00,591.04,591.17,590.82,590.82,57.986,2025-04-20 22:07:59.999,34271.11509,203,23.895,14124.50441,0
34448,2025-04-20 22:08:00,590.83,591.07,590.83,591.06,15.744,2025-04-20 22:08:59.999,9303.70053,117,13.382,7907.75661,0
34449,2025-04-20 22:09:00,591.07,591.07,590.83,590.88,61.715,2025-04-20 22:09:59.999,36473.54334,200,3.283,1939.91406,0
34450,2025-04-20 22:10:00,590.89,590.96,590.76,590.83,47.587,2025-04-20 22:10:59.999,28116.98014,212,33.722,19924.85281,0
34451,2025-04-20 22:11:00,590.84,590.98,590.82,590.82,32.224,2025-04-20 22:11:59.999,19042.20984,179,28.925,17092.68264,0
34452,2025-04-20 22:12:00,590.82,590.95,590.8,590.87,16.296,2025-04-20 22:12:59.999,9628.06799,129,5.466,3229.60002,0
34453,2025-04-20 22:13:00,590.88,590.88,590.73,590.75,43.991,2025-04-20 22:13:59.999,25989.65117,192,22.816,13479.80228,0
34454,2025-04-20 22:14:00,590.74,590.79,590.7,590.7,5.13,2025-04-20 22:14:59.999,3030.42381,95,2.352,1389.398,0
34455,2025-04-20 22:15:00,590.7,590.7,590.6,590.64,15.827,2025-04-20 22:15:59.999,9348.36259,144,5.363,3167.70675,0
34456,2025-04-20 22:16:00,590.64,590.64,590.4,590.4,15.79,2025-04-20 22:16:59.999,9323.71905,170,2.803,1655.21871,0
34457,2025-04-20 22:17:00,590.41,590.41,590.3,590.37,38.364,2025-04-20 22:17:59.999,22648.17105,147,28.71,16948.69029,0
34458,2025-04-20 22:18:00,590.38,590.38,590.37,590.37,6.775,2025-04-20 22:18:59.999,3999.79397,35,3.722,2197.39436,0
34459,2025-04-20 22:19:00,590.37,590.38,590.35,590.35,6.765,2025-04-20 22:19:59.999,3993.80312,62,2.732,1612.87264,0
34460,2025-04-20 22:20:00,590.36,590.36,590.06,590.06,13.017,2025-04-20 22:20:59.999,7683.38167,222,2.511,1482.32188,0
34461,2025-04-20 22:21:00,590.05,590.06,590.0,590.01,51.641,2025-04-20 22:21:59.999,30470.72318,123,31.234,18429.84269,0
34462,2025-04-20 22:22:00,590.0,590.01,589.9,589.94,19.247,2025-04-20 22:22:59.999,11354.55114,167,5.507,3248.67687,0
34463,2025-04-20 22:23:00,589.95,590.01,589.75,589.76,46.435,2025-04-20 22:23:59.999,27390.41892,255,18.15,10708.0045,0
34464,2025-04-20 22:24:00,589.76,589.76,589.54,589.6,52.384,2025-04-20 22:24:59.999,30885.51252,194,23.733,13992.31483,0
34465,2025-04-20 22:25:00,589.6,589.71,589.59,589.71,30.631,2025-04-20 22:25:59.999,18060.66454,107,28.033,16528.88343,0
34466,2025-04-20 22:26:00,589.71,589.87,589.7,589.81,14.11,2025-04-20 22:26:59.999,8322.09954,178,8.226,4851.47741,0
34467,2025-04-20 22:27:00,589.82,589.99,589.81,589.99,24.611,2025-04-20 22:27:59.999,14518.75585,130,22.128,13054.08865,0
34468,2025-04-20 22:28:00,589.99,590.07,589.98,590.06,9.493,2025-04-20 22:28:59.999,5601.18306,77,4.281,2525.81818,0
34469,2025-04-20 22:29:00,590.06,590.07,590.02,590.04,22.493,2025-04-20 22:29:59.999,13272.07581,92,4.563,2692.35152,0
34470,2025-04-20 22:30:00,590.03,590.17,590.03,590.08,22.66,2025-04-20 22:30:59.999,13371.31065,301,12.517,7386.23318,0
34471,2025-04-20 22:31:00,590.08,590.28,590.08,590.2,15.854,2025-04-20 22:31:59.999,9356.81846,219,12.406,7321.98181,0
34472,2025-04-20 22:32:00,590.2,590.2,590.13,590.14,43.358,2025-04-20 22:32:59.999,25588.59894,100,4.337,2559.4691,0
34473,2025-04-20 22:33:00,590.13,590.14,590.01,590.02,8.221,2025-04-20 22:33:59.999,4851.01889,125,2.238,1320.55401,0
34474,2025-04-20 22:34:00,590.02,590.19,590.01,590.18,31.452,2025-04-20 22:34:59.999,18559.61912,149,25.871,15265.91894,0
34475,2025-04-20 22:35:00,590.18,590.19,590.18,590.19,14.933,2025-04-20 22:35:59.999,8813.20781,73,4.987,2943.27753,0
34476,2025-04-20 22:36:00,590.18,590.19,590.03,590.04,7.933,2025-04-20 22:36:59.999,4681.54558,155,2.638,1556.80393,0
34477,2025-04-20 22:37:00,590.03,590.2,590.01,590.2,22.479,2025-04-20 22:37:59.999,13263.55134,132,21.32,12579.66417,0
34478,2025-04-20 22:38:00,590.2,590.2,590.17,590.17,5.389,2025-04-20 22:38:59.999,3180.44539,54,1.228,724.74504,0
34479,2025-04-20 22:39:00,590.18,590.23,590.18,590.23,10.874,2025-04-20 22:39:59.999,6418.04165,61,5.707,3368.37491,0
34480,2025-04-20 22:40:00,590.22,590.23,590.22,590.23,4.448,2025-04-20 22:40:59.999,2625.3247,29,2.614,1542.86122,0
34481,2025-04-20 22:41:00,590.23,590.25,590.14,590.24,58.372,2025-04-20 22:41:59.999,34449.80807,224,50.732,29940.52325,0
34482,2025-04-20 22:42:00,590.24,590.3,590.14,590.3,41.16,2025-04-20 22:42:59.999,24293.63162,241,14.991,8847.72852,0
34483,2025-04-20 22:43:00,590.29,590.35,590.29,590.31,7.199,2025-04-20 22:43:59.999,4249.83032,96,2.03,1198.36736,0
34484,2025-04-20 22:44:00,590.3,590.31,590.22,590.23,11.689,2025-04-20 22:44:59.999,6899.32293,94,4.053,2392.30905,0
34485,2025-04-20 22:45:00,590.22,590.23,590.16,590.16,20.701,2025-04-20 22:45:59.999,12217.92083,104,0.979,577.80491,0
34486,2025-04-20 22:46:00,590.16,590.17,589.49,590.1,659.079,2025-04-20 22:46:59.999,388762.9303,549,93.108,54934.20863,0
34487,2025-04-20 22:47:00,590.1,590.15,590.09,590.15,30.451,2025-04-20 22:47:59.999,17969.27416,101,29.012,17120.0874,0
34488,2025-04-20 22:48:00,590.15,590.15,590.14,590.15,2.473,2025-04-20 22:48:59.999,1459.42539,48,0.917,541.16755,0
34489,2025-04-20 22:49:00,590.14,590.15,590.14,590.14,17.008,2025-04-20 22:49:59.999,10037.20883,80,10.771,6356.50565,0
34490,2025-04-20 22:50:00,590.14,590.14,589.96,589.97,15.156,2025-04-20 22:50:59.999,8942.66211,142,3.162,1865.79238,0
34491,2025-04-20 22:51:00,589.96,589.97,589.9,589.9,7.288,2025-04-20 22:51:59.999,4299.26192,64,4.365,2574.97113,0
34492,2025-04-20 22:52:00,589.91,589.91,589.9,589.9,4.449,2025-04-20 22:52:59.999,2624.47414,40,0.904,533.27864,0
34493,2025-04-20 22:53:00,589.9,589.91,589.9,589.91,5.931,2025-04-20 22:53:59.999,3498.74745,35,5.055,2981.99505,0
34494,2025-04-20 22:54:00,589.91,589.91,589.9,589.9,5.297,2025-04-20 22:54:59.999,3124.74357,62,4.327,2552.54057,0
34495,2025-04-20 22:55:00,589.9,589.96,589.9,589.95,12.614,2025-04-20 22:55:59.999,7441.2874,70,11.678,6889.09785,0
34496,2025-04-20 22:56:00,589.96,589.96,589.95,589.96,10.388,2025-04-20 22:56:59.999,6128.49977,39,9.917,5850.63332,0
34497,2025-04-20 22:57:00,589.96,589.96,589.95,589.96,5.577,2025-04-20 22:57:59.999,3290.18032,26,2.917,1720.91332,0
34498,2025-04-20 22:58:00,589.95,589.96,589.95,589.96,5.241,2025-04-20 22:58:59.999,3091.97451,34,4.656,2746.85376,0
34499,2025-04-20 22:59:00,589.96,589.96,589.95,589.96,8.594,2025-04-20 22:59:59.999,5070.05472,57,2.442,1440.68232,0
34500,2025-04-20 23:00:00,589.95,590.29,589.95,590.29,65.129,2025-04-20 23:00:59.999,38434.80882,342,58.876,34744.9376,0
34501,2025-04-20 23:01:00,590.29,590.4,590.28,590.4,18.54,2025-04-20 23:01:59.999,10944.29284,115,14.361,8477.47091,0
34502,2025-04-20 23:02:00,590.4,590.56,590.4,590.56,55.951,2025-04-20 23:02:59.999,33038.35732,209,27.127,16017.41567,0
34503,2025-04-20 23:03:00,590.55,590.89,590.55,590.89,31.102,2025-04-20 23:03:59.999,18371.23201,135,18.794,11101.50749,0
34504,2025-04-20 23:04:00,590.88,591.26,590.88,591.23,42.805,2025-04-20 23:04:59.999,25302.01661,164,41.512,24537.93405,0
34505,2025-04-20 23:05:00,591.24,591.44,591.24,591.42,179.857,2025-04-20 23:05:59.999,106362.57386,204,167.989,99344.79671,0
34506,2025-04-20 23:06:00,591.42,591.53,591.42,591.53,58.012,2025-04-20 23:06:59.999,34314.01244,136,44.652,26411.63819,0
34507,2025-04-20 23:07:00,591.53,591.84,591.53,591.84,79.904,2025-04-20 23:07:59.999,47275.77465,201,69.884,41347.96248,0
34508,2025-04-20 23:08:00,591.84,592.0,591.84,591.99,38.13,2025-04-20 23:08:59.999,22569.71893,145,21.955,12995.04092,0
34509,2025-04-20 23:09:00,591.99,592.0,591.99,592.0,24.607,2025-04-20 23:09:59.999,14567.27075,78,17.282,10230.944,0
34510,2025-04-20 23:10:00,591.99,592.0,591.99,592.0,16.843,2025-04-20 23:10:59.999,9971.04058,68,15.301,9058.192,0
34511,2025-04-20 23:11:00,592.0,592.1,591.99,592.1,25.101,2025-04-20 23:11:59.999,14859.95833,93,18.478,10939.19899,0
34512,2025-04-20 23:12:00,592.1,592.13,592.09,592.12,20.835,2025-04-20 23:12:59.999,12336.42129,61,19.628,11621.74764,0
34513,2025-04-20 23:13:00,592.13,592.4,592.12,592.39,36.236,2025-04-20 23:13:59.999,21459.37596,151,28.915,17123.60698,0
34514,2025-04-20 23:14:00,592.39,592.5,592.39,592.5,16.462,2025-04-20 23:14:59.999,9752.74805,83,13.106,7764.47871,0
34515,2025-04-20 23:15:00,592.5,592.51,592.24,592.32,150.186,2025-04-20 23:15:59.999,88966.90565,295,52.209,30924.93543,0
34516,2025-04-20 23:16:00,592.33,592.45,592.32,592.45,23.64,2025-04-20 23:16:59.999,14004.18231,58,18.013,10670.53935,0
34517,2025-04-20 23:17:00,592.45,592.54,592.4,592.41,49.882,2025-04-20 23:17:59.999,29551.66718,131,30.161,17868.13053,0
34518,2025-04-20 23:18:00,592.4,592.63,592.4,592.55,224.728,2025-04-20 23:18:59.999,133150.62389,385,177.481,105153.85192,0
34519,2025-04-20 23:19:00,592.54,592.62,592.53,592.6,61.467,2025-04-20 23:19:59.999,36422.19426,157,44.315,26258.7877,0
34520,2025-04-20 23:20:00,592.6,592.91,592.6,592.87,117.551,2025-04-20 23:20:59.999,69684.4539,323,71.542,42408.56218,0
34521,2025-04-20 23:21:00,592.87,593.2,592.86,593.2,230.043,2025-04-20 23:21:59.999,136415.47446,394,221.279,131218.63758,0
34522,2025-04-20 23:22:00,593.19,593.23,593.16,593.16,42.172,2025-04-20 23:22:59.999,25016.80473,145,29.176,17307.52658,0
34523,2025-04-20 23:23:00,593.16,593.16,593.04,593.05,68.083,2025-04-20 23:23:59.999,40379.75561,111,9.758,5787.00844,0
34524,2025-04-20 23:24:00,593.05,593.22,593.04,593.2,217.366,2025-04-20 23:24:59.999,128933.60489,235,90.921,53929.38072,0
34525,2025-04-20 23:25:00,593.2,593.32,593.15,593.16,67.289,2025-04-20 23:25:59.999,39918.18191,182,23.772,14102.61001,0
34526,2025-04-20 23:26:00,593.15,593.16,593.13,593.13,30.892,2025-04-20 23:26:59.999,18323.56297,67,2.932,1739.1411,0
34527,2025-04-20 23:27:00,593.12,593.13,593.01,593.01,21.862,2025-04-20 23:27:59.999,12966.05314,81,7.849,4655.47737,0
34528,2025-04-20 23:28:00,593.01,593.09,592.95,592.96,32.643,2025-04-20 23:28:59.999,19358.27486,147,26.244,15563.4908,0
34529,2025-04-20 23:29:00,592.95,593.28,592.95,593.1,580.283,2025-04-20 23:29:59.999,344154.24344,346,311.374,184656.27447,0
34530,2025-04-20 23:30:00,593.09,593.15,593.09,593.13,67.214,2025-04-20 23:30:59.999,39866.13354,172,21.658,12845.67964,0
34531,2025-04-20 23:31:00,593.14,593.14,593.13,593.13,10.97,2025-04-20 23:31:59.999,6506.67218,55,3.608,2140.04912,0
34532,2025-04-20 23:32:00,593.13,593.15,593.03,593.03,46.828,2025-04-20 23:32:59.999,27773.92081,159,24.961,14805.15681,0
34533,2025-04-20 23:33:00,593.04,593.04,592.76,592.98,99.64,2025-04-20 23:33:59.999,59072.87323,405,25.877,15341.13163,0
34534,2025-04-20 23:34:00,592.99,593.14,592.87,593.04,43.695,2025-04-20 23:34:59.999,25911.09851,267,18.627,11044.84798,0
34535,2025-04-20 23:35:00,593.05,593.11,592.9,593.07,41.949,2025-04-20 23:35:59.999,24876.33655,171,32.275,19139.60978,0
34536,2025-04-20 23:36:00,593.08,593.08,592.97,592.98,14.394,2025-04-20 23:36:59.999,8536.17893,89,1.908,1131.51914,0
34537,2025-04-20 23:37:00,592.97,592.98,592.82,592.83,20.028,2025-04-20 23:37:59.999,11875.67009,81,4.878,2892.33054,0
34538,2025-04-20 23:38:00,592.83,592.83,592.68,592.68,41.364,2025-04-20 23:38:59.999,24517.29846,110,7.628,4521.40871,0
34539,2025-04-20 23:39:00,592.68,592.69,592.67,592.69,38.913,2025-04-20 23:39:59.999,23062.97513,92,5.321,3153.67522,0
34540,2025-04-20 23:40:00,592.68,592.69,592.68,592.69,6.514,2025-04-20 23:40:59.999,3860.77369,51,5.617,3329.13973,0
34541,2025-04-20 23:41:00,592.69,592.69,592.68,592.68,8.036,2025-04-20 23:41:59.999,4762.80647,50,2.999,1777.47731,0
34542,2025-04-20 23:42:00,592.68,593.0,592.68,592.99,201.937,2025-04-20 23:42:59.999,119721.22735,450,148.679,88143.45431,0
34543,2025-04-20 23:43:00,592.99,593.0,592.99,592.99,44.264,2025-04-20 23:43:59.999,26248.24872,131,13.936,8264.048,0
34544,2025-04-20 23:44:00,592.99,593.11,592.99,593.1,33.813,2025-04-20 23:44:59.999,20052.76767,144,27.585,16359.59284,0
34545,2025-04-20 23:45:00,593.11,593.26,593.1,593.2,87.771,2025-04-20 23:45:59.999,52063.06597,213,73.732,43734.4473,0
34546,2025-04-20 23:46:00,593.19,593.2,593.01,593.01,18.509,2025-04-20 23:46:59.999,10979.01333,145,8.159,4839.80126,0
34547,2025-04-20 23:47:00,593.02,593.02,593.01,593.01,4.302,2025-04-20 23:47:59.999,2551.14393,50,1.491,884.19282,0
34548,2025-04-20 23:48:00,593.01,593.02,592.9,592.91,8.968,2025-04-20 23:48:59.999,5317.83654,119,2.489,1475.93981,0
34549,2025-04-20 23:49:00,592.91,592.98,592.9,592.96,18.918,2025-04-20 23:49:59.999,11217.21861,121,15.595,9246.86875,0
34550,2025-04-20 23:50:00,592.97,593.02,592.96,593.01,29.395,2025-04-20 23:50:59.999,17430.78648,111,26.882,15940.6761,0
34551,2025-04-20 23:51:00,593.01,593.02,593.01,593.02,8.252,2025-04-20 23:51:59.999,4893.53369,49,1.517,899.61134,0
34552,2025-04-20 23:52:00,593.01,593.02,593.01,593.02,36.834,2025-04-20 23:52:59.999,21842.95411,71,2.377,1409.60854,0
34553,2025-04-20 23:53:00,593.02,593.02,593.01,593.02,11.186,2025-04-20 23:53:59.999,6633.50824,40,9.838,5834.13076,0
34554,2025-04-20 23:54:00,593.01,593.18,593.01,593.18,26.387,2025-04-20 23:54:59.999,15648.50439,160,24.757,14681.89497,0
34555,2025-04-20 23:55:00,593.17,593.18,593.04,593.05,71.842,2025-04-20 23:55:59.999,42609.39859,139,1.42,842.25498,0
34556,2025-04-20 23:56:00,593.04,593.04,593.02,593.03,16.852,2025-04-20 23:56:59.999,9993.62668,51,0.918,544.40154,0
34557,2025-04-20 23:57:00,593.02,593.03,593.02,593.03,28.042,2025-04-20 23:57:59.999,16629.49297,57,2.613,1549.58739,0
34558,2025-04-20 23:58:00,593.03,593.04,593.02,593.03,6.889,2025-04-20 23:58:59.999,4085.3904,46,2.032,1205.05538,0
34559,2025-04-20 23:59:00,593.04,593.04,592.76,592.77,152.005,2025-04-20 23:59:59.999,90136.60208,212,18.204,10792.55577,0
34560,2025-04-21 00:00:00,592.77,593.01,592.76,592.96,28.744,2025-04-21 00:00:59.999,17043.97999,275,18.441,10934.49866,0
34561,2025-04-21 00:01:00,592.95,592.95,592.8,592.81,15.148,2025-04-21 00:01:59.999,8981.21188,154,4.164,2468.6974,0
34562,2025-04-21 00:02:00,592.81,592.81,592.8,592.81,41.949,2025-04-21 00:02:59.999,24867.54426,118,17.706,10496.29386,0
34563,2025-04-21 00:03:00,592.81,592.81,592.7,592.7,8.816,2025-04-21 00:03:59.999,5225.70028,103,5.393,3196.74256,0
34564,2025-04-21 00:04:00,592.71,592.87,592.53,592.85,379.989,2025-04-21 00:04:59.999,225218.32477,1052,105.294,62400.38806,0
34565,2025-04-21 00:05:00,592.86,592.97,592.72,592.72,50.24,2025-04-21 00:05:59.999,29785.80418,367,32.472,19252.71299,0
34566,2025-04-21 00:06:00,592.73,593.0,592.72,593.0,103.09,2025-04-21 00:06:59.999,61114.49243,438,92.964,55110.36631,0
34567,2025-04-21 00:07:00,593.0,593.16,593.0,593.03,50.398,2025-04-21 00:07:59.999,29890.77988,245,32.567,19315.62259,0
34568,2025-04-21 00:08:00,593.04,593.08,592.83,593.03,109.246,2025-04-21 00:08:59.999,64776.96037,392,24.277,14395.41673,0
34569,2025-04-21 00:09:00,593.04,593.13,593.03,593.11,16.73,2025-04-21 00:09:59.999,9922.52108,148,9.386,5566.72996,0
34570,2025-04-21 00:10:00,593.1,593.47,593.1,593.31,134.485,2025-04-21 00:10:59.999,79793.54985,421,75.044,44522.90783,0
34571,2025-04-21 00:11:00,593.31,593.35,593.23,593.35,160.665,2025-04-21 00:11:59.999,95317.32143,270,147.487,87498.82959,0
34572,2025-04-21 00:12:00,593.35,593.35,592.99,593.02,202.308,2025-04-21 00:12:59.999,119993.40494,457,88.553,52519.69804,0
34573,2025-04-21 00:13:00,593.03,593.1,593.02,593.09,25.456,2025-04-21 00:13:59.999,15096.51439,104,9.41,5580.51297,0
34574,2025-04-21 00:14:00,593.09,593.12,593.09,593.12,17.341,2025-04-21 00:14:59.999,10285.01136,106,10.477,6214.00227,0
34575,2025-04-21 00:15:00,593.12,593.78,593.12,593.64,226.271,2025-04-21 00:15:59.999,134303.45887,845,171.427,101744.77887,0
34576,2025-04-21 00:16:00,593.63,593.94,593.63,593.94,132.612,2025-04-21 00:16:59.999,78735.9471,431,89.35,53051.24999,0
34577,2025-04-21 00:17:00,593.94,593.97,593.92,593.96,91.671,2025-04-21 00:17:59.999,54447.15977,191,24.877,14775.21547,0
34578,2025-04-21 00:18:00,593.97,594.2,593.97,594.13,223.435,2025-04-21 00:18:59.999,132750.06639,834,68.079,40446.071,0
34579,2025-04-21 00:19:00,594.13,594.3,594.13,594.3,88.798,2025-04-21 00:19:59.999,52763.75561,334,51.843,30806.12943,0
34580,2025-04-21 00:20:00,594.3,594.49,594.25,594.26,191.718,2025-04-21 00:20:59.999,113952.2642,459,93.627,55652.24117,0
34581,2025-04-21 00:21:00,594.25,594.25,594.01,594.01,59.096,2025-04-21 00:21:59.999,35107.40424,329,10.154,6032.06098,0
34582,2025-04-21 00:22:00,594.02,594.02,593.9,593.9,35.034,2025-04-21 00:22:59.999,20808.16264,233,8.838,5249.18748,0
34583,2025-04-21 00:23:00,593.9,594.09,593.9,594.07,84.164,2025-04-21 00:23:59.999,49997.36024,220,32.21,19132.90784,0
34584,2025-04-21 00:24:00,594.08,594.2,594.08,594.08,121.483,2025-04-21 00:24:59.999,72174.32301,375,93.177,55357.18001,0
34585,2025-04-21 00:25:00,594.09,594.12,594.02,594.06,150.562,2025-04-21 00:25:59.999,89446.92748,405,25.662,15245.12966,0
34586,2025-04-21 00:26:00,594.06,595.0,594.05,594.84,468.849,2025-04-21 00:26:59.999,278824.17976,2017,371.818,221105.99401,0
34587,2025-04-21 00:27:00,594.84,595.79,594.84,595.78,1050.405,2025-04-21 00:27:59.999,625103.19321,2422,911.251,542277.84853,0
34588,2025-04-21 00:28:00,595.79,596.24,595.78,595.92,485.159,2025-04-21 00:28:59.999,289172.0148,2391,268.789,160209.3631,0
34589,2025-04-21 00:29:00,595.92,596.08,595.81,595.82,136.144,2025-04-21 00:29:59.999,81143.31851,752,40.136,23918.56878,0
34590,2025-04-21 00:30:00,595.82,596.97,595.82,596.0,3340.65,2025-04-21 00:30:59.999,1992378.72004,7322,2593.973,1547035.46494,0
34591,2025-04-21 00:31:00,596.01,596.44,596.01,596.24,127.359,2025-04-21 00:31:59.999,75942.10836,1251,49.688,29625.89022,0
34592,2025-04-21 00:32:00,596.25,596.9,596.25,596.47,448.965,2025-04-21 00:32:59.999,267826.96714,1167,95.409,56917.73762,0
34593,2025-04-21 00:33:00,596.47,597.0,596.47,596.88,200.772,2025-04-21 00:33:59.999,119828.49311,922,83.307,49715.89544,0
34594,2025-04-21 00:34:00,596.88,597.44,596.72,597.37,423.445,2025-04-21 00:34:59.999,252840.78044,1624,320.156,191180.30068,0
34595,2025-04-21 00:35:00,597.36,597.78,596.74,596.74,342.086,2025-04-21 00:35:59.999,204401.85931,1321,150.81,90125.60752,0
34596,2025-04-21 00:36:00,596.74,596.74,596.01,596.09,213.472,2025-04-21 00:36:59.999,127315.19033,1051,46.826,27926.85369,0
34597,2025-04-21 00:37:00,596.09,596.22,595.67,596.16,735.36,2025-04-21 00:37:59.999,438270.36835,1119,309.54,184465.723,0
34598,2025-04-21 00:38:00,596.15,596.22,595.79,595.79,198.452,2025-04-21 00:38:59.999,118310.69166,630,53.669,31995.78321,0
34599,2025-04-21 00:39:00,595.8,595.96,595.79,595.85,127.063,2025-04-21 00:39:59.999,75711.34805,646,60.121,35821.80966,0
34600,2025-04-21 00:40:00,595.85,596.3,595.85,596.14,196.339,2025-04-21 00:40:59.999,117029.16268,734,121.644,72503.33923,0
34601,2025-04-21 00:41:00,596.15,596.76,596.14,596.42,186.218,2025-04-21 00:41:59.999,111074.1447,791,140.719,83929.30802,0
34602,2025-04-21 00:42:00,596.42,596.79,596.42,596.57,125.937,2025-04-21 00:42:59.999,75132.97283,868,83.663,49910.71842,0
34603,2025-04-21 00:43:00,596.57,596.97,596.57,596.96,68.596,2025-04-21 00:43:59.999,40938.39081,446,59.765,35668.69317,0
34604,2025-04-21 00:44:00,596.97,596.97,596.44,596.5,90.042,2025-04-21 00:44:59.999,53732.9088,546,38.39,22908.88665,0
34605,2025-04-21 00:45:00,596.5,597.67,596.5,597.65,430.568,2025-04-21 00:45:59.999,257134.42289,1346,367.354,219385.52738,0
34606,2025-04-21 00:46:00,597.64,597.99,597.62,597.88,334.334,2025-04-21 00:46:59.999,199887.83986,975,189.377,113217.8832,0
34607,2025-04-21 00:47:00,597.87,597.94,597.19,597.5,278.004,2025-04-21 00:47:59.999,166101.82655,1263,79.572,47547.76971,0
34608,2025-04-21 00:48:00,597.49,598.0,597.4,597.99,501.171,2025-04-21 00:48:59.999,299540.90061,832,462.411,276378.75244,0
34609,2025-04-21 00:49:00,598.0,598.6,597.99,598.46,643.653,2025-04-21 00:49:59.999,385092.79329,1345,470.879,281714.29894,0
34610,2025-04-21 00:50:00,598.45,598.48,597.75,597.75,154.365,2025-04-21 00:50:59.999,92357.80362,542,85.955,51432.09988,0
34611,2025-04-21 00:51:00,597.76,598.1,597.29,598.1,456.477,2025-04-21 00:51:59.999,272768.51797,874,70.474,42127.22837,0
34612,2025-04-21 00:52:00,598.09,598.32,597.71,597.84,75.517,2025-04-21 00:52:59.999,45163.90129,1024,38.361,22942.88316,0
34613,2025-04-21 00:53:00,597.84,598.09,597.62,597.63,64.222,2025-04-21 00:53:59.999,38397.79195,600,34.741,20772.30774,0
34614,2025-04-21 00:54:00,597.62,597.62,596.97,597.24,284.088,2025-04-21 00:54:59.999,169653.51196,770,44.676,26681.08149,0
34615,2025-04-21 00:55:00,597.23,598.35,597.23,598.34,487.934,2025-04-21 00:55:59.999,291787.42332,991,398.292,238169.68197,0
34616,2025-04-21 00:56:00,598.35,598.57,598.35,598.36,172.342,2025-04-21 00:56:59.999,103145.01441,506,117.973,70605.45777,0
34617,2025-04-21 00:57:00,598.36,598.48,598.3,598.34,172.882,2025-04-21 00:57:59.999,103449.13386,670,98.792,59113.2388,0
34618,2025-04-21 00:58:00,598.34,598.51,598.34,598.39,114.226,2025-04-21 00:58:59.999,68356.87394,360,55.024,32927.60774,0
34619,2025-04-21 00:59:00,598.39,598.39,597.56,597.71,205.248,2025-04-21 00:59:59.999,122716.42916,1044,47.307,28276.2663,0
34620,2025-04-21 01:00:00,597.71,598.5,597.71,598.5,142.005,2025-04-21 01:00:59.999,84938.40931,1119,121.437,72636.06134,0
34621,2025-04-21 01:01:00,598.49,598.66,598.38,598.62,112.838,2025-04-21 01:01:59.999,67541.25784,497,97.701,58480.56566,0
34622,2025-04-21 01:02:00,598.62,598.72,598.36,598.64,153.173,2025-04-21 01:02:59.999,91690.68317,659,110.497,66144.78017,0
34623,2025-04-21 01:03:00,598.64,598.7,598.24,598.35,320.579,2025-04-21 01:03:59.999,191832.80235,657,63.404,37937.85936,0
34624,2025-04-21 01:04:00,598.34,598.64,598.25,598.64,66.187,2025-04-21 01:04:59.999,39608.31789,494,40.554,24267.89238,0
34625,2025-04-21 01:05:00,598.65,599.37,598.65,599.31,509.348,2025-04-21 01:05:59.999,305124.78612,1450,485.14,290627.31346,0
34626,2025-04-21 01:06:00,599.31,599.8,599.3,599.62,1228.511,2025-04-21 01:06:59.999,736570.9844,1858,1102.945,661268.54336,0
34627,2025-04-21 01:07:00,599.62,599.67,599.0,599.39,149.618,2025-04-21 01:07:59.999,89663.63282,1117,98.371,58951.24766,0
34628,2025-04-21 01:08:00,599.38,599.51,598.95,599.11,134.989,2025-04-21 01:08:59.999,80895.30188,964,74.532,44667.35973,0
34629,2025-04-21 01:09:00,599.1,599.31,598.85,599.13,62.423,2025-04-21 01:09:59.999,37396.03599,718,29.281,17543.14202,0
34630,2025-04-21 01:10:00,599.14,599.2,598.95,599.08,119.016,2025-04-21 01:10:59.999,71296.31699,795,54.14,32432.23551,0
34631,2025-04-21 01:11:00,599.08,599.08,598.76,598.79,154.879,2025-04-21 01:11:59.999,92746.71496,736,77.751,46556.93821,0
34632,2025-04-21 01:12:00,598.78,598.79,598.6,598.76,80.458,2025-04-21 01:12:59.999,48169.51415,488,50.897,30471.44586,0
34633,2025-04-21 01:13:00,598.76,599.0,598.76,598.81,92.395,2025-04-21 01:13:59.999,55337.33039,598,44.157,26447.42192,0
34634,2025-04-21 01:14:00,598.8,599.0,598.79,598.99,76.014,2025-04-21 01:14:59.999,45525.09786,258,39.655,23747.75016,0
34635,2025-04-21 01:15:00,598.99,599.17,598.61,599.16,696.728,2025-04-21 01:15:59.999,417277.66204,849,482.536,288973.21277,0
34636,2025-04-21 01:16:00,599.17,599.3,599.05,599.16,341.544,2025-04-21 01:16:59.999,204637.34109,577,315.266,188892.4208,0
34637,2025-04-21 01:17:00,599.15,599.16,598.37,598.49,134.59,2025-04-21 01:17:59.999,80603.72722,904,49.422,29594.92559,0
34638,2025-04-21 01:18:00,598.49,598.64,598.38,598.62,82.194,2025-04-21 01:18:59.999,49194.05085,781,61.038,36532.50709,0
34639,2025-04-21 01:19:00,598.63,598.89,598.63,598.88,54.397,2025-04-21 01:19:59.999,32570.93079,636,33.1,19819.18736,0
34640,2025-04-21 01:20:00,598.89,599.09,598.88,599.08,45.79,2025-04-21 01:20:59.999,27430.7132,259,24.807,14860.49029,0
34641,2025-04-21 01:21:00,599.08,599.09,598.83,598.84,108.023,2025-04-21 01:21:59.999,64702.6218,472,63.421,37986.5913,0
34642,2025-04-21 01:22:00,598.84,598.84,598.68,598.68,25.822,2025-04-21 01:22:59.999,15461.63948,251,14.772,8845.2162,0
34643,2025-04-21 01:23:00,598.69,598.8,598.66,598.67,40.406,2025-04-21 01:23:59.999,24192.22305,268,24.52,14680.91373,0
34644,2025-04-21 01:24:00,598.67,598.8,598.67,598.73,49.99,2025-04-21 01:24:59.999,29930.38818,303,33.923,20310.26132,0
34645,2025-04-21 01:25:00,598.73,598.73,598.54,598.55,73.363,2025-04-21 01:25:59.999,43917.28998,252,26.589,15917.32538,0
34646,2025-04-21 01:26:00,598.55,598.85,598.54,598.57,62.179,2025-04-21 01:26:59.999,37228.59171,526,44.807,26827.59584,0
34647,2025-04-21 01:27:00,598.58,598.8,598.52,598.66,55.226,2025-04-21 01:27:59.999,33064.10236,393,45.201,27061.7554,0
34648,2025-04-21 01:28:00,598.66,598.79,598.65,598.74,58.26,2025-04-21 01:28:59.999,34880.38644,299,32.536,19478.90955,0
34649,2025-04-21 01:29:00,598.75,598.8,598.74,598.8,31.214,2025-04-21 01:29:59.999,18689.66227,121,27.202,16287.44274,0
34650,2025-04-21 01:30:00,598.8,599.0,598.69,598.99,203.442,2025-04-21 01:30:59.999,121820.7433,675,186.487,111668.04299,0
34651,2025-04-21 01:31:00,599.0,599.04,598.99,599.04,57.883,2025-04-21 01:31:59.999,34672.15242,139,46.121,27626.69992,0
34652,2025-04-21 01:32:00,599.04,599.2,599.03,599.2,76.823,2025-04-21 01:32:59.999,46027.70878,345,58.723,35183.11273,0
34653,2025-04-21 01:33:00,599.19,599.19,598.96,598.96,54.84,2025-04-21 01:33:59.999,32851.29757,494,33.9,20307.21241,0
34654,2025-04-21 01:34:00,598.96,599.18,598.95,599.17,75.38,2025-04-21 01:34:59.999,45160.24584,283,48.511,29061.60515,0
34655,2025-04-21 01:35:00,599.18,599.78,599.17,599.7,186.166,2025-04-21 01:35:59.999,111619.20428,794,118.354,70959.2347,0
34656,2025-04-21 01:36:00,599.69,599.7,599.5,599.51,55.857,2025-04-21 01:36:59.999,33493.31573,365,24.693,14806.26923,0
34657,2025-04-21 01:37:00,599.51,599.75,599.5,599.75,38.962,2025-04-21 01:37:59.999,23363.79982,352,38.076,22832.49942,0
34658,2025-04-21 01:38:00,599.74,599.97,599.74,599.92,163.7,2025-04-21 01:38:59.999,98199.82631,552,123.757,74238.61539,0
34659,2025-04-21 01:39:00,599.92,599.97,599.87,599.87,108.109,2025-04-21 01:39:59.999,64857.24879,405,50.892,30531.91141,0
34660,2025-04-21 01:40:00,599.88,599.94,599.8,599.84,173.447,2025-04-21 01:40:59.999,104047.27323,474,96.843,58095.32489,0
34661,2025-04-21 01:41:00,599.85,599.94,599.73,599.93,251.213,2025-04-21 01:41:59.999,150682.15894,475,106.635,63961.26776,0
34662,2025-04-21 01:42:00,599.93,600.22,599.44,599.47,2327.157,2025-04-21 01:42:59.999,1396134.70248,3107,2133.859,1280168.31815,0
34663,2025-04-21 01:43:00,599.47,599.86,599.46,599.83,67.917,2025-04-21 01:43:59.999,40732.18117,473,52.592,31541.80784,0
34664,2025-04-21 01:44:00,599.83,600.03,599.83,599.98,102.932,2025-04-21 01:44:59.999,61755.5811,397,59.725,35831.56408,0
34665,2025-04-21 01:45:00,599.99,600.28,599.98,600.24,132.596,2025-04-21 01:45:59.999,79577.01221,623,101.065,60654.60038,0
34666,2025-04-21 01:46:00,600.23,600.63,600.23,600.58,327.829,2025-04-21 01:46:59.999,196859.08894,867,253.57,152262.68337,0
34667,2025-04-21 01:47:00,600.59,600.74,600.55,600.7,298.491,2025-04-21 01:47:59.999,179285.39175,765,263.196,158085.51135,0
34668,2025-04-21 01:48:00,600.7,600.78,600.51,600.66,297.36,2025-04-21 01:48:59.999,178623.61475,593,168.962,101494.18742,0
34669,2025-04-21 01:49:00,600.65,600.78,600.4,600.78,147.299,2025-04-21 01:49:59.999,88466.4912,586,115.584,69419.81858,0
34670,2025-04-21 01:50:00,600.78,601.5,600.77,601.5,494.779,2025-04-21 01:50:59.999,297385.31522,1428,419.88,252365.00955,0
34671,2025-04-21 01:51:00,601.5,601.5,601.33,601.34,121.179,2025-04-21 01:51:59.999,72876.26892,583,72.0,43298.58114,0
34672,2025-04-21 01:52:00,601.34,601.34,601.19,601.19,93.388,2025-04-21 01:52:59.999,56148.05688,570,32.55,19569.89244,0
34673,2025-04-21 01:53:00,601.19,601.19,600.21,600.35,218.044,2025-04-21 01:53:59.999,130985.79159,1386,50.473,30316.15077,0
34674,2025-04-21 01:54:00,600.35,600.55,600.1,600.41,271.363,2025-04-21 01:54:59.999,162892.40291,1017,192.58,115601.6566,0
34675,2025-04-21 01:55:00,600.4,600.45,600.19,600.39,124.906,2025-04-21 01:55:59.999,74981.03344,413,28.828,17306.58426,0
34676,2025-04-21 01:56:00,600.38,600.5,600.38,600.42,135.836,2025-04-21 01:56:59.999,81557.04921,424,60.639,36408.68795,0
34677,2025-04-21 01:57:00,600.42,600.5,599.85,599.98,141.955,2025-04-21 01:57:59.999,85197.98124,634,83.488,50107.26292,0
34678,2025-04-21 01:58:00,599.97,600.25,599.89,600.25,108.978,2025-04-21 01:58:59.999,65395.34202,459,53.557,32138.25845,0
34679,2025-04-21 01:59:00,600.24,600.25,600.05,600.25,95.648,2025-04-21 01:59:59.999,57404.30099,321,32.429,19462.64023,0
34680,2025-04-21 02:00:00,600.25,600.76,600.25,600.62,122.44,2025-04-21 02:00:59.999,73538.74802,1102,77.213,46373.16069,0
34681,2025-04-21 02:01:00,600.62,601.0,600.62,600.92,136.519,2025-04-21 02:01:59.999,82021.97257,749,96.635,58057.72577,0
34682,2025-04-21 02:02:00,600.93,601.34,600.93,601.34,170.462,2025-04-21 02:02:59.999,102487.56955,790,120.428,72404.39769,0
34683,2025-04-21 02:03:00,601.35,601.8,601.34,601.62,281.424,2025-04-21 02:03:59.999,169304.57638,1057,187.219,112622.84037,0
34684,2025-04-21 02:04:00,601.62,601.62,601.35,601.49,384.582,2025-04-21 02:04:59.999,231317.91284,707,255.987,153966.66723,0
34685,2025-04-21 02:05:00,601.49,601.5,601.17,601.37,101.835,2025-04-21 02:05:59.999,61234.43417,478,67.324,40482.20769,0
34686,2025-04-21 02:06:00,601.37,601.69,601.37,601.69,102.416,2025-04-21 02:06:59.999,61609.97004,393,81.574,49073.66307,0
34687,2025-04-21 02:07:00,601.68,602.09,601.68,601.85,251.17,2025-04-21 02:07:59.999,151195.27351,840,214.197,128940.44305,0
34688,2025-04-21 02:08:00,601.84,601.84,601.52,601.67,115.994,2025-04-21 02:08:59.999,69793.18166,624,66.957,40288.68754,0
34689,2025-04-21 02:09:00,601.67,601.71,601.5,601.52,109.148,2025-04-21 02:09:59.999,65668.23565,227,40.316,24256.38959,0
34690,2025-04-21 02:10:00,601.53,601.66,601.5,601.55,163.504,2025-04-21 02:10:59.999,98355.65017,269,47.289,28446.70587,0
34691,2025-04-21 02:11:00,601.55,601.58,601.27,601.28,117.244,2025-04-21 02:11:59.999,70513.14203,276,73.835,44401.69034,0
34692,2025-04-21 02:12:00,601.29,601.29,600.99,601.15,158.956,2025-04-21 02:12:59.999,95553.33458,327,89.235,53640.4601,0
34693,2025-04-21 02:13:00,601.16,601.38,601.16,601.28,69.697,2025-04-21 02:13:59.999,41904.92786,229,51.519,30974.73548,0
34694,2025-04-21 02:14:00,601.27,601.27,600.9,601.07,81.668,2025-04-21 02:14:59.999,49081.47354,377,50.135,30128.55821,0
34695,2025-04-21 02:15:00,601.07,601.27,601.07,601.26,56.808,2025-04-21 02:15:59.999,34150.89323,302,41.221,24779.45592,0
34696,2025-04-21 02:16:00,601.27,601.27,601.26,601.26,37.741,2025-04-21 02:16:59.999,22692.30643,96,15.277,9185.60179,0
34697,2025-04-21 02:17:00,601.27,601.47,601.15,601.47,134.076,2025-04-21 02:17:59.999,80615.97678,297,62.455,37553.64645,0
34698,2025-04-21 02:18:00,601.47,601.47,601.46,601.47,14.72,2025-04-21 02:18:59.999,8853.57087,78,7.967,4791.91149,0
34699,2025-04-21 02:19:00,601.46,601.77,601.46,601.77,139.47,2025-04-21 02:19:59.999,83899.60212,424,74.012,44522.76639,0
34700,2025-04-21 02:20:00,601.77,601.9,601.62,601.64,58.663,2025-04-21 02:20:59.999,35298.93396,394,35.201,21180.50937,0
34701,2025-04-21 02:21:00,601.64,601.99,601.5,601.98,137.067,2025-04-21 02:21:59.999,82474.34066,828,120.104,72268.59802,0
34702,2025-04-21 02:22:00,601.98,602.03,601.82,601.83,167.431,2025-04-21 02:22:59.999,100791.16015,334,129.833,78158.78106,0
34703,2025-04-21 02:23:00,601.83,601.89,601.4,601.47,152.438,2025-04-21 02:23:59.999,91713.5708,437,60.403,36343.6731,0
34704,2025-04-21 02:24:00,601.47,601.47,601.0,601.0,93.693,2025-04-21 02:24:59.999,56332.30913,328,14.942,8982.98832,0
34705,2025-04-21 02:25:00,601.01,601.3,601.0,601.29,55.253,2025-04-21 02:25:59.999,33216.8753,350,48.144,28942.6873,0
34706,2025-04-21 02:26:00,601.29,601.53,601.29,601.35,149.402,2025-04-21 02:26:59.999,89852.5184,416,72.371,43522.28381,0
34707,2025-04-21 02:27:00,601.35,601.47,601.19,601.19,164.724,2025-04-21 02:27:59.999,99057.95625,723,93.799,56406.31649,0
34708,2025-04-21 02:28:00,601.19,601.37,600.79,600.79,238.58,2025-04-21 02:28:59.999,143407.22785,776,58.457,35143.29018,0
34709,2025-04-21 02:29:00,600.8,601.1,600.79,601.04,149.44,2025-04-21 02:29:59.999,89813.8673,450,97.732,58734.25534,0
34710,2025-04-21 02:30:00,601.04,601.57,601.03,601.41,134.82,2025-04-21 02:30:59.999,81081.70858,929,106.921,64299.83512,0
34711,2025-04-21 02:31:00,601.4,601.4,601.1,601.11,101.644,2025-04-21 02:31:59.999,61107.92289,670,46.121,27726.02689,0
34712,2025-04-21 02:32:00,601.12,601.64,601.12,601.21,122.6,2025-04-21 02:32:59.999,73722.3379,742,90.059,54151.86651,0
34713,2025-04-21 02:33:00,601.21,601.21,601.02,601.03,60.678,2025-04-21 02:33:59.999,36474.11532,358,29.289,17606.0191,0
34714,2025-04-21 02:34:00,601.02,601.03,600.77,600.77,69.454,2025-04-21 02:34:59.999,41738.6817,285,8.721,5240.81456,0
34715,2025-04-21 02:35:00,600.78,600.87,600.54,600.59,103.8,2025-04-21 02:35:59.999,62357.4189,414,20.118,12087.70293,0
34716,2025-04-21 02:36:00,600.59,600.7,600.39,600.39,348.657,2025-04-21 02:36:59.999,209375.43663,535,68.948,41407.06738,0
34717,2025-04-21 02:37:00,600.39,600.52,600.27,600.27,59.539,2025-04-21 02:37:59.999,35748.09038,530,33.325,20009.40967,0
34718,2025-04-21 02:38:00,600.26,600.27,599.8,599.89,132.34,2025-04-21 02:38:59.999,79399.861,546,19.077,11447.14524,0
34719,2025-04-21 02:39:00,599.9,599.9,599.31,599.56,329.384,2025-04-21 02:39:59.999,197529.29381,766,70.216,42102.65458,0
34720,2025-04-21 02:40:00,599.56,599.7,599.56,599.7,227.678,2025-04-21 02:40:59.999,136525.93057,523,145.861,87463.52696,0
34721,2025-04-21 02:41:00,599.7,599.72,599.44,599.45,72.092,2025-04-21 02:41:59.999,43228.05839,391,25.415,15240.53803,0
34722,2025-04-21 02:42:00,599.44,599.45,599.0,599.05,297.449,2025-04-21 02:42:59.999,178224.9524,890,87.693,52540.55634,0
34723,2025-04-21 02:43:00,599.04,599.05,598.75,598.99,133.999,2025-04-21 02:43:59.999,80244.97959,644,79.944,47872.78116,0
34724,2025-04-21 02:44:00,598.99,599.27,598.99,599.26,98.392,2025-04-21 02:44:59.999,58950.74498,624,76.2,45653.58219,0
34725,2025-04-21 02:45:00,599.27,599.4,599.18,599.19,76.138,2025-04-21 02:45:59.999,45632.87329,385,24.905,14925.35969,0
34726,2025-04-21 02:46:00,599.18,599.35,599.12,599.3,200.279,2025-04-21 02:46:59.999,120015.04688,658,84.177,50441.27601,0
34727,2025-04-21 02:47:00,599.3,599.39,599.29,599.37,38.581,2025-04-21 02:47:59.999,23123.44087,189,29.551,17711.20643,0
34728,2025-04-21 02:48:00,599.38,599.62,599.37,599.62,136.261,2025-04-21 02:48:59.999,81686.61158,343,113.851,68253.3241,0
34729,2025-04-21 02:49:00,599.62,599.78,599.61,599.72,40.823,2025-04-21 02:49:59.999,24482.10891,284,18.812,11281.23063,0
34730,2025-04-21 02:50:00,599.72,599.87,599.72,599.87,110.926,2025-04-21 02:50:59.999,66529.64904,286,102.169,61277.377,0
34731,2025-04-21 02:51:00,599.87,600.0,599.86,600.0,31.964,2025-04-21 02:51:59.999,19176.53748,219,23.948,14367.36539,0
34732,2025-04-21 02:52:00,599.99,600.29,599.98,600.28,172.639,2025-04-21 02:52:59.999,103590.20194,450,152.149,91295.63758,0
34733,2025-04-21 02:53:00,600.29,600.29,600.16,600.17,26.97,2025-04-21 02:53:59.999,16188.71504,120,14.574,8748.15471,0
34734,2025-04-21 02:54:00,600.17,600.17,599.92,599.93,74.614,2025-04-21 02:54:59.999,44773.07011,198,31.45,18871.58383,0
34735,2025-04-21 02:55:00,599.92,599.92,599.85,599.86,50.608,2025-04-21 02:55:59.999,30360.20836,159,16.034,9619.01606,0
34736,2025-04-21 02:56:00,599.85,599.92,599.85,599.92,20.465,2025-04-21 02:56:59.999,12277.11528,110,11.307,6783.14116,0
34737,2025-04-21 02:57:00,599.92,599.92,599.78,599.78,51.327,2025-04-21 02:57:59.999,30790.8331,191,2.234,1340.18704,0
34738,2025-04-21 02:58:00,599.78,599.79,599.51,599.59,102.005,2025-04-21 02:58:59.999,61162.22124,290,60.106,36038.34072,0
34739,2025-04-21 02:59:00,599.6,599.87,599.59,599.87,70.66,2025-04-21 02:59:59.999,42373.71914,234,29.994,17988.51056,0
34740,2025-04-21 03:00:00,599.87,600.19,599.86,600.19,109.419,2025-04-21 03:00:59.999,65657.97304,658,101.99,61200.12767,0
34741,2025-04-21 03:01:00,600.19,601.0,600.18,600.86,509.385,2025-04-21 03:01:59.999,306020.34242,770,489.199,293896.401,0
34742,2025-04-21 03:02:00,600.85,600.9,600.73,600.82,122.453,2025-04-21 03:02:59.999,73574.72247,442,51.132,30722.00399,0
34743,2025-04-21 03:03:00,600.82,600.95,600.82,600.94,44.669,2025-04-21 03:03:59.999,26839.99781,174,14.649,8801.84427,0
34744,2025-04-21 03:04:00,600.94,601.2,600.94,601.2,196.409,2025-04-21 03:04:59.999,118044.85714,353,155.041,93182.61085,0
34745,2025-04-21 03:05:00,601.2,601.2,601.08,601.15,112.225,2025-04-21 03:05:59.999,67461.94704,305,54.376,32687.05297,0
34746,2025-04-21 03:06:00,601.15,601.5,601.15,601.45,136.133,2025-04-21 03:06:59.999,81873.9567,606,51.429,30927.72314,0
34747,2025-04-21 03:07:00,601.46,601.46,601.3,601.31,91.416,2025-04-21 03:07:59.999,54975.37107,325,20.275,12191.98094,0
34748,2025-04-21 03:08:00,601.31,601.47,601.3,601.43,51.656,2025-04-21 03:08:59.999,31065.70893,330,35.058,21083.19527,0
34749,2025-04-21 03:09:00,601.43,601.45,601.33,601.33,62.753,2025-04-21 03:09:59.999,37739.23755,235,26.699,16056.78134,0
34750,2025-04-21 03:10:00,601.33,601.33,601.32,601.32,30.025,2025-04-21 03:10:59.999,18054.76943,130,13.643,8203.94519,0
34751,2025-04-21 03:11:00,601.33,601.33,601.22,601.22,30.17,2025-04-21 03:11:59.999,18140.53667,135,15.561,9356.33928,0
34752,2025-04-21 03:12:00,601.22,601.23,600.87,600.87,17.525,2025-04-21 03:12:59.999,10533.47894,143,4.639,2788.13184,0
34753,2025-04-21 03:13:00,600.87,601.0,600.6,600.99,286.11,2025-04-21 03:13:59.999,171879.6347,395,209.298,125737.08065,0
34754,2025-04-21 03:14:00,601.0,601.0,600.94,600.94,25.54,2025-04-21 03:14:59.999,15348.94427,120,1.551,932.14076,0
34755,2025-04-21 03:15:00,600.95,601.18,600.94,601.02,89.267,2025-04-21 03:15:59.999,53653.67021,392,60.247,36209.52124,0
34756,2025-04-21 03:16:00,601.02,601.2,600.81,600.82,112.916,2025-04-21 03:16:59.999,67858.61761,474,23.078,13870.93986,0
34757,2025-04-21 03:17:00,600.81,600.82,600.69,600.7,39.483,2025-04-21 03:17:59.999,23720.61274,169,6.233,3744.25318,0
34758,2025-04-21 03:18:00,600.7,600.7,600.6,600.61,37.774,2025-04-21 03:18:59.999,22689.07824,126,24.777,14882.69667,0
34759,2025-04-21 03:19:00,600.6,601.19,600.6,601.19,114.107,2025-04-21 03:19:59.999,68554.92482,417,81.454,48938.97141,0
34760,2025-04-21 03:20:00,601.19,601.36,601.19,601.36,72.73,2025-04-21 03:20:59.999,43732.8704,206,58.645,35263.65281,0
34761,2025-04-21 03:21:00,601.35,601.36,600.9,600.91,147.922,2025-04-21 03:21:59.999,88939.58585,218,11.707,7037.24109,0
34762,2025-04-21 03:22:00,600.91,600.91,600.25,600.25,367.727,2025-04-21 03:22:59.999,220865.59641,568,35.108,21086.65268,0
34763,2025-04-21 03:23:00,600.25,600.26,600.2,600.23,97.815,2025-04-21 03:23:59.999,58713.06723,252,19.033,11424.23648,0
34764,2025-04-21 03:24:00,600.24,600.24,600.17,600.18,54.6,2025-04-21 03:24:59.999,32771.89351,182,27.981,16794.73695,0
34765,2025-04-21 03:25:00,600.17,600.18,600.0,600.0,44.257,2025-04-21 03:25:59.999,26560.42815,210,10.015,6010.49453,0
34766,2025-04-21 03:26:00,600.01,600.01,599.74,599.75,30.48,2025-04-21 03:26:59.999,18285.5856,308,4.871,2922.02168,0
34767,2025-04-21 03:27:00,599.74,599.74,599.73,599.73,25.494,2025-04-21 03:27:59.999,15289.72321,93,20.568,12335.45232,0
34768,2025-04-21 03:28:00,599.73,599.85,599.73,599.84,70.623,2025-04-21 03:28:59.999,42359.49562,205,31.036,18614.47588,0
34769,2025-04-21 03:29:00,599.85,600.04,599.85,599.95,59.644,2025-04-21 03:29:59.999,35784.76067,240,35.632,21377.09683,0
34770,2025-04-21 03:30:00,599.95,600.23,599.95,600.04,79.976,2025-04-21 03:30:59.999,47995.39123,418,62.318,37397.12836,0
34771,2025-04-21 03:31:00,600.04,600.4,600.03,600.35,61.406,2025-04-21 03:31:59.999,36857.40806,360,34.681,20815.72868,0
34772,2025-04-21 03:32:00,600.35,600.35,600.0,600.01,186.083,2025-04-21 03:32:59.999,111670.47105,421,106.459,63888.72031,0
34773,2025-04-21 03:33:00,600.01,600.01,599.74,600.01,51.995,2025-04-21 03:33:59.999,31191.3455,302,36.525,21910.44778,0
34774,2025-04-21 03:34:00,600.0,600.1,600.0,600.1,38.681,2025-04-21 03:34:59.999,23210.87087,157,31.324,18796.01948,0
34775,2025-04-21 03:35:00,600.1,600.3,600.03,600.3,74.308,2025-04-21 03:35:59.999,44591.68569,302,38.694,23220.68291,0
34776,2025-04-21 03:36:00,600.29,600.3,600.15,600.16,40.94,2025-04-21 03:36:59.999,24571.15769,169,21.553,12935.617,0
34777,2025-04-21 03:37:00,600.15,600.2,600.15,600.2,59.671,2025-04-21 03:37:59.999,35813.40636,211,47.472,28491.80709,0
34778,2025-04-21 03:38:00,600.2,600.2,599.44,599.91,565.86,2025-04-21 03:38:59.999,339385.68303,714,76.924,46150.24736,0
34779,2025-04-21 03:39:00,599.91,600.18,599.9,600.18,83.653,2025-04-21 03:39:59.999,50195.97701,416,60.256,36157.18392,0
34780,2025-04-21 03:40:00,600.18,600.19,599.85,599.86,73.696,2025-04-21 03:40:59.999,44217.3459,334,5.6,3360.71628,0
34781,2025-04-21 03:41:00,599.86,599.95,599.28,599.8,423.545,2025-04-21 03:41:59.999,253980.93807,863,107.662,64575.37212,0
34782,2025-04-21 03:42:00,599.8,599.8,599.67,599.68,43.176,2025-04-21 03:42:59.999,25892.44976,251,29.581,17739.50563,0
34783,2025-04-21 03:43:00,599.68,599.68,599.65,599.65,19.494,2025-04-21 03:43:59.999,11689.93672,231,8.454,5069.63588,0
34784,2025-04-21 03:44:00,599.66,599.92,599.65,599.92,75.073,2025-04-21 03:44:59.999,45031.71114,282,69.029,41407.0629,0
34785,2025-04-21 03:45:00,599.92,599.92,599.71,599.85,102.876,2025-04-21 03:45:59.999,61705.61195,387,11.469,6879.46596,0
34786,2025-04-21 03:46:00,599.85,599.88,599.84,599.85,50.312,2025-04-21 03:46:59.999,30179.7484,159,44.698,26812.22219,0
34787,2025-04-21 03:47:00,599.85,601.04,599.59,600.29,1929.528,2025-04-21 03:47:59.999,1158387.59005,1085,1844.108,1107113.77444,0
34788,2025-04-21 03:48:00,600.3,602.0,600.16,601.19,2969.574,2025-04-21 03:48:59.999,1785043.40762,2266,2594.487,1559738.33853,0
34789,2025-04-21 03:49:00,601.19,602.0,600.87,601.37,724.993,2025-04-21 03:49:59.999,436004.86388,1201,531.674,319779.7597,0
34790,2025-04-21 03:50:00,601.37,601.38,601.29,601.37,139.957,2025-04-21 03:50:59.999,84159.51685,296,54.07,32513.52037,0
34791,2025-04-21 03:51:00,601.38,601.38,601.25,601.33,71.468,2025-04-21 03:51:59.999,42972.92722,339,29.73,17876.0138,0
34792,2025-04-21 03:52:00,601.33,604.06,601.32,602.92,4905.297,2025-04-21 03:52:59.999,2956343.64991,5668,3637.707,2192576.94511,0
34793,2025-04-21 03:53:00,602.92,602.92,602.41,602.42,258.631,2025-04-21 03:53:59.999,155875.83369,649,21.05,12686.07613,0
34794,2025-04-21 03:54:00,602.41,602.42,601.77,601.77,189.881,2025-04-21 03:54:59.999,114323.81474,634,8.065,4855.98096,0
34795,2025-04-21 03:55:00,601.76,602.19,601.76,602.1,243.963,2025-04-21 03:55:59.999,146863.43192,586,147.589,88836.28591,0
34796,2025-04-21 03:56:00,602.1,602.3,602.1,602.29,103.185,2025-04-21 03:56:59.999,62134.13937,280,34.807,20960.62944,0
34797,2025-04-21 03:57:00,602.3,602.3,601.9,601.91,123.533,2025-04-21 03:57:59.999,74387.39898,475,9.057,5453.49842,0
34798,2025-04-21 03:58:00,601.9,602.07,601.9,602.07,138.318,2025-04-21 03:58:59.999,83261.33054,272,48.517,29204.22084,0
34799,2025-04-21 03:59:00,602.06,602.28,602.01,602.25,165.469,2025-04-21 03:59:59.999,99643.54864,373,70.527,42471.51225,0
34800,2025-04-21 04:00:00,602.26,603.06,602.25,603.06,226.321,2025-04-21 04:00:59.999,136393.8889,833,172.532,103975.0589,0
34801,2025-04-21 04:01:00,603.06,603.3,603.06,603.29,141.084,2025-04-21 04:01:59.999,85095.41937,467,53.873,32493.49326,0
34802,2025-04-21 04:02:00,603.29,603.6,603.29,603.43,268.994,2025-04-21 04:02:59.999,162324.30455,736,165.763,100023.24339,0
34803,2025-04-21 04:03:00,603.43,603.9,603.43,603.86,174.068,2025-04-21 04:03:59.999,105085.43731,574,109.2,65916.96184,0
34804,2025-04-21 04:04:00,603.86,603.98,603.86,603.91,155.466,2025-04-21 04:04:59.999,93887.79323,289,73.721,44519.81479,0
34805,2025-04-21 04:05:00,603.91,604.0,603.9,603.95,60.385,2025-04-21 04:05:59.999,36468.61974,212,42.598,25726.05308,0
34806,2025-04-21 04:06:00,603.96,604.2,603.96,604.16,117.984,2025-04-21 04:06:59.999,71274.77136,566,45.939,27749.70421,0
34807,2025-04-21 04:07:00,604.16,604.17,604.1,604.13,91.707,2025-04-21 04:07:59.999,55403.47128,245,23.77,14360.38057,0
34808,2025-04-21 04:08:00,604.13,604.5,604.13,604.41,133.576,2025-04-21 04:08:59.999,80729.53866,496,59.826,36154.09953,0
34809,2025-04-21 04:09:00,604.41,604.67,604.4,604.67,107.133,2025-04-21 04:09:59.999,64763.74111,381,83.985,50769.3497,0
34810,2025-04-21 04:10:00,604.67,604.67,604.34,604.34,336.594,2025-04-21 04:10:59.999,203496.92352,396,245.233,148264.66402,0
34811,2025-04-21 04:11:00,604.33,604.34,604.01,604.02,61.817,2025-04-21 04:11:59.999,37347.49726,288,16.681,10077.9485,0
34812,2025-04-21 04:12:00,604.02,604.2,603.5,603.51,46.374,2025-04-21 04:12:59.999,28005.51459,369,22.774,13756.83874,0
34813,2025-04-21 04:13:00,603.51,603.51,603.2,603.22,270.796,2025-04-21 04:13:59.999,163365.03624,338,49.415,29811.78053,0
34814,2025-04-21 04:14:00,603.22,603.43,603.22,603.22,49.803,2025-04-21 04:14:59.999,30046.04406,296,34.087,20564.69328,0
34815,2025-04-21 04:15:00,603.21,603.3,603.0,603.02,118.225,2025-04-21 04:15:59.999,71303.04489,374,42.926,25890.17787,0
34816,2025-04-21 04:16:00,603.02,603.11,603.0,603.0,56.676,2025-04-21 04:16:59.999,34178.77074,200,9.312,5615.89834,0
34817,2025-04-21 04:17:00,603.01,603.01,602.54,602.8,121.711,2025-04-21 04:17:59.999,73362.51974,564,64.912,39126.17333,0
34818,2025-04-21 04:18:00,602.8,603.34,602.8,603.14,96.045,2025-04-21 04:18:59.999,57922.2015,663,61.513,37093.6171,0
34819,2025-04-21 04:19:00,603.14,603.25,602.96,602.96,59.068,2025-04-21 04:19:59.999,35624.35288,416,20.998,12664.46314,0
34820,2025-04-21 04:20:00,602.96,604.27,602.96,604.19,475.788,2025-04-21 04:20:59.999,287259.83414,1377,356.878,215457.62418,0
34821,2025-04-21 04:21:00,604.19,604.45,604.15,604.4,375.426,2025-04-21 04:21:59.999,226901.18393,650,209.457,126589.41262,0
34822,2025-04-21 04:22:00,604.39,604.4,604.13,604.13,92.772,2025-04-21 04:22:59.999,56061.99957,311,11.813,7138.6444,0
34823,2025-04-21 04:23:00,604.13,604.14,603.89,603.9,89.749,2025-04-21 04:23:59.999,54210.79919,298,15.133,9138.91454,0
34824,2025-04-21 04:24:00,603.89,604.0,603.89,604.0,64.836,2025-04-21 04:24:59.999,39157.51055,158,42.826,25864.67089,0
34825,2025-04-21 04:25:00,603.99,604.21,603.99,604.21,66.014,2025-04-21 04:25:59.999,39882.67404,258,27.938,16877.40024,0
34826,2025-04-21 04:26:00,604.21,604.21,603.98,604.0,57.412,2025-04-21 04:26:59.999,34681.42925,293,15.797,9542.11582,0
34827,2025-04-21 04:27:00,604.0,604.09,603.93,604.09,64.602,2025-04-21 04:27:59.999,39021.2952,253,34.164,20634.76687,0
34828,2025-04-21 04:28:00,604.09,604.09,603.9,603.91,27.766,2025-04-21 04:28:59.999,16769.79756,192,9.261,5593.03789,0
34829,2025-04-21 04:29:00,603.91,604.08,603.9,604.08,33.659,2025-04-21 04:29:59.999,20330.04082,201,12.59,7604.15288,0
34830,2025-04-21 04:30:00,604.07,604.07,603.92,603.93,118.907,2025-04-21 04:30:59.999,71823.96512,324,83.197,50253.8361,0
34831,2025-04-21 04:31:00,603.93,604.04,603.55,603.56,65.847,2025-04-21 04:31:59.999,39763.99114,370,46.7,28203.11252,0
34832,2025-04-21 04:32:00,603.56,603.56,603.33,603.39,71.905,2025-04-21 04:32:59.999,43395.16277,366,29.952,18075.76322,0
34833,2025-04-21 04:33:00,603.4,603.6,603.36,603.36,42.324,2025-04-21 04:33:59.999,25539.3133,288,20.96,12647.95012,0
34834,2025-04-21 04:34:00,603.37,603.7,603.35,603.7,113.34,2025-04-21 04:34:59.999,68387.46608,305,66.897,40364.92208,0
34835,2025-04-21 04:35:00,603.7,603.7,603.27,603.27,58.917,2025-04-21 04:35:59.999,35559.28655,307,11.116,6708.54025,0
34836,2025-04-21 04:36:00,603.26,603.26,602.56,602.56,67.449,2025-04-21 04:36:59.999,40661.15012,539,24.316,14657.68071,0
34837,2025-04-21 04:37:00,602.57,602.61,602.56,602.6,39.647,2025-04-21 04:37:59.999,23890.31264,112,12.66,7628.67648,0
34838,2025-04-21 04:38:00,602.6,602.62,602.6,602.62,20.031,2025-04-21 04:38:59.999,12070.75288,97,6.598,3976.0224,0
34839,2025-04-21 04:39:00,602.62,602.85,602.62,602.74,282.924,2025-04-21 04:39:59.999,170510.49027,390,221.021,133197.36856,0
34840,2025-04-21 04:40:00,602.75,602.85,602.55,602.62,181.657,2025-04-21 04:40:59.999,109485.79026,440,100.182,60378.93492,0
34841,2025-04-21 04:41:00,602.61,602.7,602.61,602.69,56.327,2025-04-21 04:41:59.999,33945.88877,124,52.013,31346.03219,0
34842,2025-04-21 04:42:00,602.69,602.7,602.41,602.42,293.083,2025-04-21 04:42:59.999,176609.17605,382,17.157,10336.6258,0
34843,2025-04-21 04:43:00,602.42,602.5,602.35,602.5,82.574,2025-04-21 04:43:59.999,49745.62172,277,55.154,33227.03941,0
34844,2025-04-21 04:44:00,602.5,602.56,602.36,602.37,30.313,2025-04-21 04:44:59.999,18263.47482,314,13.447,8101.42274,0
34845,2025-04-21 04:45:00,602.37,602.49,602.36,602.49,32.187,2025-04-21 04:45:59.999,19389.87498,183,23.35,14066.31249,0
34846,2025-04-21 04:46:00,602.5,603.1,602.5,603.09,58.143,2025-04-21 04:46:59.999,35046.80928,367,49.201,29654.93918,0
34847,2025-04-21 04:47:00,603.1,603.3,603.09,603.29,57.938,2025-04-21 04:47:59.999,34951.61053,220,52.594,31727.91899,0
34848,2025-04-21 04:48:00,603.3,603.5,603.2,603.21,65.987,2025-04-21 04:48:59.999,39814.87308,383,29.208,17623.7211,0
34849,2025-04-21 04:49:00,603.21,603.21,603.1,603.19,24.019,2025-04-21 04:49:59.999,14487.11174,170,8.334,5026.50446,0
34850,2025-04-21 04:50:00,603.19,603.38,603.0,603.23,116.046,2025-04-21 04:50:59.999,69992.65292,458,93.293,56267.74904,0
34851,2025-04-21 04:51:00,603.23,603.23,603.03,603.03,46.724,2025-04-21 04:51:59.999,28183.58097,222,13.967,8425.10003,0
34852,2025-04-21 04:52:00,603.03,603.03,602.76,602.79,109.346,2025-04-21 04:52:59.999,65925.6538,296,9.971,6010.93444,0
34853,2025-04-21 04:53:00,602.8,602.99,602.79,602.99,32.275,2025-04-21 04:53:59.999,19457.42264,190,27.968,16861.04341,0
34854,2025-04-21 04:54:00,603.0,603.05,602.84,602.94,39.771,2025-04-21 04:54:59.999,23980.61378,314,24.238,14614.70916,0
34855,2025-04-21 04:55:00,602.94,602.99,602.79,602.99,48.714,2025-04-21 04:55:59.999,29368.69558,377,29.472,17767.63896,0
34856,2025-04-21 04:56:00,603.0,603.21,602.99,603.21,41.978,2025-04-21 04:56:59.999,25318.12353,333,28.306,17072.43985,0
34857,2025-04-21 04:57:00,603.22,603.5,603.22,603.44,89.511,2025-04-21 04:57:59.999,54009.96693,244,69.437,41896.91823,0
34858,2025-04-21 04:58:00,603.45,603.45,603.25,603.26,63.552,2025-04-21 04:58:59.999,38342.98399,274,30.685,18512.80187,0
34859,2025-04-21 04:59:00,603.26,603.26,603.17,603.17,56.63,2025-04-21 04:59:59.999,34161.5359,144,23.886,14409.32118,0
34860,2025-04-21 05:00:00,603.17,603.73,603.1,603.55,105.834,2025-04-21 05:00:59.999,63863.17986,693,98.011,59142.62338,0
34861,2025-04-21 05:01:00,603.55,603.75,603.55,603.75,79.282,2025-04-21 05:01:59.999,47860.82731,263,67.716,40878.47769,0
34862,2025-04-21 05:02:00,603.75,604.0,603.75,603.94,92.063,2025-04-21 05:02:59.999,55599.39617,383,55.006,33218.26897,0
34863,2025-04-21 05:03:00,603.94,603.95,603.7,603.7,155.406,2025-04-21 05:03:59.999,93849.15492,251,6.952,4198.61802,0
34864,2025-04-21 05:04:00,603.71,604.08,603.7,604.07,258.068,2025-04-21 05:04:59.999,155825.60019,395,129.029,77908.44984,0
34865,2025-04-21 05:05:00,604.07,604.19,604.02,604.14,56.158,2025-04-21 05:05:59.999,33923.56509,281,25.295,15279.54562,0
34866,2025-04-21 05:06:00,604.15,604.19,604.14,604.18,19.926,2025-04-21 05:06:59.999,12038.33009,109,10.833,6544.85147,0
34867,2025-04-21 05:07:00,604.19,604.33,604.18,604.2,80.479,2025-04-21 05:07:59.999,48629.28122,281,16.133,9748.10994,0
34868,2025-04-21 05:08:00,604.2,604.43,604.2,604.41,91.565,2025-04-21 05:08:59.999,55334.50264,381,46.199,27917.74568,0
34869,2025-04-21 05:09:00,604.4,604.5,604.3,604.5,119.002,2025-04-21 05:09:59.999,71924.68989,388,36.922,22317.04311,0
34870,2025-04-21 05:10:00,604.5,604.5,604.15,604.15,86.774,2025-04-21 05:10:59.999,52444.30101,348,56.076,33891.30405,0
34871,2025-04-21 05:11:00,604.16,604.16,603.95,603.96,49.395,2025-04-21 05:11:59.999,29839.22,162,4.445,2685.08182,0
34872,2025-04-21 05:12:00,603.95,603.96,603.63,603.63,33.589,2025-04-21 05:12:59.999,20282.16874,245,18.814,11360.1885,0
34873,2025-04-21 05:13:00,603.63,603.64,603.47,603.51,82.612,2025-04-21 05:13:59.999,49859.09288,173,8.23,4967.09725,0
34874,2025-04-21 05:14:00,603.51,603.51,603.38,603.38,23.778,2025-04-21 05:14:59.999,14349.03143,191,8.516,5139.40474,0
34875,2025-04-21 05:15:00,603.39,603.9,603.38,603.89,69.498,2025-04-21 05:15:59.999,41959.81513,335,52.091,31448.3993,0
34876,2025-04-21 05:16:00,603.9,603.9,603.83,603.85,39.843,2025-04-21 05:16:59.999,24059.57858,190,17.71,10694.35448,0
34877,2025-04-21 05:17:00,603.85,603.85,603.75,603.76,13.964,2025-04-21 05:17:59.999,8431.36269,130,2.244,1354.98978,0
34878,2025-04-21 05:18:00,603.76,604.0,603.75,604.0,18.982,2025-04-21 05:18:59.999,11462.13978,224,10.368,6260.65296,0
34879,2025-04-21 05:19:00,604.0,604.0,603.66,603.66,26.002,2025-04-21 05:19:59.999,15702.2903,202,9.94,6003.0573,0
34880,2025-04-21 05:20:00,603.67,603.78,603.58,603.72,42.075,2025-04-21 05:20:59.999,25400.42798,252,11.557,6976.07561,0
34881,2025-04-21 05:21:00,603.71,603.71,603.6,603.69,12.198,2025-04-21 05:21:59.999,7363.25458,178,3.977,2400.64194,0
34882,2025-04-21 05:22:00,603.7,603.98,603.69,603.9,38.621,2025-04-21 05:22:59.999,23318.32357,274,24.943,15059.2005,0
34883,2025-04-21 05:23:00,603.9,604.13,603.89,604.12,66.037,2025-04-21 05:23:59.999,39887.28785,221,62.552,37782.324,0
34884,2025-04-21 05:24:00,604.12,604.17,604.12,604.17,35.293,2025-04-21 05:24:59.999,21321.54167,127,21.978,13277.61223,0
34885,2025-04-21 05:25:00,604.17,604.29,604.16,604.28,49.835,2025-04-21 05:25:59.999,30110.12026,143,29.901,18065.59869,0
34886,2025-04-21 05:26:00,604.29,604.36,604.28,604.34,50.622,2025-04-21 05:26:59.999,30592.46324,193,14.608,8827.97106,0
34887,2025-04-21 05:27:00,604.35,604.5,604.34,604.38,76.646,2025-04-21 05:27:59.999,46325.96244,275,54.771,33103.77539,0
34888,2025-04-21 05:28:00,604.38,604.5,604.37,604.48,51.263,2025-04-21 05:28:59.999,30985.30214,240,37.102,22425.72805,0
34889,2025-04-21 05:29:00,604.48,604.57,604.47,604.57,52.061,2025-04-21 05:29:59.999,31470.61817,190,44.536,26921.7727,0
34890,2025-04-21 05:30:00,604.57,604.8,604.57,604.66,315.872,2025-04-21 05:30:59.999,191007.86262,491,286.909,173493.18075,0
34891,2025-04-21 05:31:00,604.66,604.66,604.2,604.5,119.141,2025-04-21 05:31:59.999,72013.02507,543,45.326,27392.39166,0
34892,2025-04-21 05:32:00,604.5,604.85,604.49,604.72,100.791,2025-04-21 05:32:59.999,60950.10796,392,86.999,52609.58919,0
34893,2025-04-21 05:33:00,604.73,604.73,604.47,604.5,197.664,2025-04-21 05:33:59.999,119502.44255,398,124.661,75365.37833,0
34894,2025-04-21 05:34:00,604.51,604.63,604.5,604.57,69.837,2025-04-21 05:34:59.999,42220.39781,241,53.314,32230.72849,0
34895,2025-04-21 05:35:00,604.57,604.61,604.51,604.51,89.048,2025-04-21 05:35:59.999,53836.2885,184,74.863,45260.43208,0
34896,2025-04-21 05:36:00,604.5,604.61,604.5,604.6,120.421,2025-04-21 05:36:59.999,72797.03968,230,106.043,64105.41785,0
34897,2025-04-21 05:37:00,604.61,604.82,604.6,604.82,79.016,2025-04-21 05:37:59.999,47782.47871,256,74.162,44847.26378,0
34898,2025-04-21 05:38:00,604.81,604.82,604.6,604.81,133.642,2025-04-21 05:38:59.999,80807.32587,388,104.678,63293.63009,0
34899,2025-04-21 05:39:00,604.81,604.85,604.8,604.84,34.169,2025-04-21 05:39:59.999,20666.28479,116,12.271,7421.81187,0
34900,2025-04-21 05:40:00,604.85,604.86,604.68,604.86,129.766,2025-04-21 05:40:59.999,78475.57272,457,58.874,35604.24294,0
34901,2025-04-21 05:41:00,604.85,604.87,604.75,604.84,59.12,2025-04-21 05:41:59.999,35756.2345,243,37.733,22820.50409,0
34902,2025-04-21 05:42:00,604.83,604.91,604.83,604.91,39.748,2025-04-21 05:42:59.999,24043.01949,175,25.231,15261.98197,0
34903,2025-04-21 05:43:00,604.91,604.91,604.72,604.89,116.854,2025-04-21 05:43:59.999,70672.09194,371,92.69,56056.60672,0
34904,2025-04-21 05:44:00,604.89,604.9,604.77,604.88,37.798,2025-04-21 05:44:59.999,22862.95756,262,11.024,6668.0707,0
34905,2025-04-21 05:45:00,604.88,604.91,604.87,604.91,13.339,2025-04-21 05:45:59.999,8068.55937,115,11.48,6944.08846,0
34906,2025-04-21 05:46:00,604.91,605.4,604.91,605.31,647.705,2025-04-21 05:46:59.999,391903.79802,1307,555.621,336168.42478,0
34907,2025-04-21 05:47:00,605.31,605.66,605.3,605.66,344.475,2025-04-21 05:47:59.999,208589.09642,557,274.975,166511.04164,0
34908,2025-04-21 05:48:00,605.62,606.19,605.6,606.12,419.16,2025-04-21 05:48:59.999,253965.7808,1213,274.832,166508.92752,0
34909,2025-04-21 05:49:00,606.13,606.49,606.12,606.45,256.91,2025-04-21 05:49:59.999,155768.4032,685,180.581,109483.70311,0
34910,2025-04-21 05:50:00,606.46,607.0,606.32,606.69,255.365,2025-04-21 05:50:59.999,154908.26463,1655,156.238,94776.85003,0
34911,2025-04-21 05:51:00,606.69,607.0,606.56,606.91,729.582,2025-04-21 05:51:59.999,442695.90554,1091,564.11,342298.04108,0
34912,2025-04-21 05:52:00,606.92,606.99,606.13,606.14,237.132,2025-04-21 05:52:59.999,143836.55949,899,135.311,82074.13687,0
34913,2025-04-21 05:53:00,606.14,606.28,606.13,606.23,143.735,2025-04-21 05:53:59.999,87132.37175,406,117.079,70972.64185,0
34914,2025-04-21 05:54:00,606.23,606.63,606.22,606.62,87.363,2025-04-21 05:54:59.999,52984.46615,385,58.685,35588.41548,0
34915,2025-04-21 05:55:00,606.62,606.62,606.1,606.11,128.621,2025-04-21 05:55:59.999,77988.9422,416,63.814,38696.8231,0
34916,2025-04-21 05:56:00,606.11,606.62,606.1,606.54,172.63,2025-04-21 05:56:59.999,104680.62955,444,150.745,91407.3108,0
34917,2025-04-21 05:57:00,606.53,607.0,606.48,606.73,273.312,2025-04-21 05:57:59.999,165811.48523,598,171.136,103825.18007,0
34918,2025-04-21 05:58:00,606.73,606.73,606.48,606.48,82.755,2025-04-21 05:58:59.999,50201.50142,352,47.693,28931.95888,0
34919,2025-04-21 05:59:00,606.48,606.48,606.31,606.32,69.036,2025-04-21 05:59:59.999,41860.32145,176,25.993,15760.1948,0
34920,2025-04-21 06:00:00,606.32,606.98,606.31,606.98,103.598,2025-04-21 06:00:59.999,62837.87629,655,91.515,55507.68734,0
34921,2025-04-21 06:01:00,606.98,607.0,606.97,606.99,123.32,2025-04-21 06:01:59.999,74852.86091,203,27.288,16563.38157,0
34922,2025-04-21 06:02:00,606.99,607.19,606.99,607.18,129.257,2025-04-21 06:02:59.999,78459.46515,362,87.111,52876.79987,0
34923,2025-04-21 06:03:00,607.18,607.43,607.18,607.43,262.782,2025-04-21 06:03:59.999,159594.10053,871,93.675,56890.86856,0
34924,2025-04-21 06:04:00,607.44,607.49,607.36,607.36,96.561,2025-04-21 06:04:59.999,58652.90087,339,29.61,17985.63063,0
34925,2025-04-21 06:05:00,607.36,607.5,607.36,607.4,100.255,2025-04-21 06:05:59.999,60895.806,465,54.5,33102.6949,0
34926,2025-04-21 06:06:00,607.4,607.62,607.39,607.61,79.913,2025-04-21 06:06:59.999,48543.82694,364,59.701,36265.4642,0
34927,2025-04-21 06:07:00,607.62,607.94,607.59,607.94,243.625,2025-04-21 06:07:59.999,148052.99891,683,209.004,127012.61039,0
34928,2025-04-21 06:08:00,607.93,607.99,607.82,607.99,172.821,2025-04-21 06:08:59.999,105063.42122,440,97.583,59327.107,0
34929,2025-04-21 06:09:00,607.99,608.31,607.98,608.31,498.133,2025-04-21 06:09:59.999,302916.99576,1013,381.143,231758.05107,0
34930,2025-04-21 06:10:00,608.31,608.52,607.87,607.92,95.058,2025-04-21 06:10:59.999,57823.25437,849,50.631,30802.09914,0
34931,2025-04-21 06:11:00,607.92,607.92,607.01,607.05,197.498,2025-04-21 06:11:59.999,119960.69466,777,14.565,8848.75025,0
34932,2025-04-21 06:12:00,607.05,607.23,607.02,607.16,67.785,2025-04-21 06:12:59.999,41154.01801,499,45.777,27791.35266,0
34933,2025-04-21 06:13:00,607.15,607.33,607.15,607.16,111.512,2025-04-21 06:13:59.999,67708.93712,542,84.72,51440.70599,0
34934,2025-04-21 06:14:00,607.16,607.17,606.89,606.9,501.72,2025-04-21 06:14:59.999,304616.36468,377,6.044,3668.29368,0
34935,2025-04-21 06:15:00,606.91,607.31,606.9,607.26,93.85,2025-04-21 06:15:59.999,56975.32215,404,45.546,27647.02987,0
34936,2025-04-21 06:16:00,607.26,607.68,607.26,607.44,192.952,2025-04-21 06:16:59.999,117208.57535,838,169.821,103156.44624,0
34937,2025-04-21 06:17:00,607.45,607.53,607.09,607.13,89.076,2025-04-21 06:17:59.999,54103.91752,467,74.902,45495.78555,0
34938,2025-04-21 06:18:00,607.14,607.52,607.04,607.05,81.533,2025-04-21 06:18:59.999,49510.05593,818,47.597,28902.81657,0
34939,2025-04-21 06:19:00,607.05,607.16,606.64,607.16,83.202,2025-04-21 06:19:59.999,50489.22069,646,49.11,29800.08837,0
34940,2025-04-21 06:20:00,607.16,607.16,606.75,606.98,44.867,2025-04-21 06:20:59.999,27231.77959,484,26.804,16267.7048,0
34941,2025-04-21 06:21:00,606.99,606.99,606.86,606.88,45.261,2025-04-21 06:21:59.999,27469.57379,289,25.005,15175.57681,0
34942,2025-04-21 06:22:00,606.87,606.96,606.87,606.95,8.256,2025-04-21 06:22:59.999,5010.5671,101,4.513,2738.90857,0
34943,2025-04-21 06:23:00,606.96,606.96,606.75,606.76,64.225,2025-04-21 06:23:59.999,38977.98811,252,16.525,10028.8285,0
34944,2025-04-21 06:24:00,606.76,607.0,606.64,607.0,108.916,2025-04-21 06:24:59.999,66095.13688,303,74.613,45278.95966,0
34945,2025-04-21 06:25:00,606.99,607.12,606.73,607.04,237.166,2025-04-21 06:25:59.999,143947.54149,533,145.797,88494.13922,0
34946,2025-04-21 06:26:00,607.04,607.04,606.69,606.9,95.193,2025-04-21 06:26:59.999,57763.27774,431,52.926,32114.68202,0
34947,2025-04-21 06:27:00,606.9,607.0,606.9,606.99,55.028,2025-04-21 06:27:59.999,33400.29473,180,20.962,12723.0732,0
34948,2025-04-21 06:28:00,606.99,607.16,606.95,606.95,165.233,2025-04-21 06:28:59.999,100298.45814,357,109.293,66341.24126,0
34949,2025-04-21 06:29:00,606.95,607.25,606.95,607.25,100.281,2025-04-21 06:29:59.999,60868.18147,331,37.768,22924.68348,0
34950,2025-04-21 06:30:00,607.25,607.26,606.87,606.91,88.802,2025-04-21 06:30:59.999,53907.51416,474,32.83,19928.28185,0
34951,2025-04-21 06:31:00,606.92,607.03,606.86,606.87,75.749,2025-04-21 06:31:59.999,45977.29351,295,50.407,30595.42252,0
34952,2025-04-21 06:32:00,606.87,606.87,606.21,606.21,74.748,2025-04-21 06:32:59.999,45336.54501,512,15.325,9297.18899,0
34953,2025-04-21 06:33:00,606.21,606.22,606.1,606.16,60.697,2025-04-21 06:33:59.999,36792.83124,285,32.771,19864.71772,0
34954,2025-04-21 06:34:00,606.17,606.17,606.12,606.15,69.562,2025-04-21 06:34:59.999,42164.25239,210,12.717,7708.20081,0
34955,2025-04-21 06:35:00,606.15,606.16,606.1,606.1,37.224,2025-04-21 06:35:59.999,22561.86105,170,8.345,5058.03571,0
34956,2025-04-21 06:36:00,606.11,606.11,605.87,605.88,120.204,2025-04-21 06:36:59.999,72845.76744,350,24.052,14573.06264,0
34957,2025-04-21 06:37:00,605.88,606.0,605.68,606.0,98.708,2025-04-21 06:37:59.999,59793.7681,446,55.333,33519.0596,0
34958,2025-04-21 06:38:00,606.01,606.07,605.55,605.67,126.132,2025-04-21 06:38:59.999,76409.74466,593,42.384,25676.68388,0
34959,2025-04-21 06:39:00,605.67,605.67,605.38,605.38,107.24,2025-04-21 06:39:59.999,64931.38465,617,4.425,2679.34064,0
34960,2025-04-21 06:40:00,605.38,605.75,605.38,605.75,131.815,2025-04-21 06:40:59.999,79833.27924,434,90.97,55099.18581,0
34961,2025-04-21 06:41:00,605.75,605.89,605.74,605.76,557.772,2025-04-21 06:41:59.999,337878.13446,485,475.531,288054.92879,0
34962,2025-04-21 06:42:00,605.75,605.76,605.6,605.6,48.686,2025-04-21 06:42:59.999,29491.22218,288,21.102,12782.53369,0
34963,2025-04-21 06:43:00,605.61,605.61,605.42,605.44,96.64,2025-04-21 06:43:59.999,58517.87017,302,6.629,4014.20474,0
34964,2025-04-21 06:44:00,605.44,605.76,605.44,605.7,90.271,2025-04-21 06:44:59.999,54672.77726,370,67.154,40670.80366,0
34965,2025-04-21 06:45:00,605.7,605.96,605.7,605.96,40.008,2025-04-21 06:45:59.999,24237.90211,291,17.12,10371.72023,0
34966,2025-04-21 06:46:00,605.96,606.2,605.96,606.19,36.793,2025-04-21 06:46:59.999,22299.09563,322,30.281,18352.51218,0
34967,2025-04-21 06:47:00,606.2,606.32,606.19,606.26,37.087,2025-04-21 06:47:59.999,22483.63977,313,27.23,16507.82414,0
34968,2025-04-21 06:48:00,606.27,606.76,606.27,606.75,73.919,2025-04-21 06:48:59.999,44831.95768,565,59.912,36336.30419,0
34969,2025-04-21 06:49:00,606.75,606.76,606.59,606.6,57.423,2025-04-21 06:49:59.999,34838.86561,250,11.819,7170.62404,0
34970,2025-04-21 06:50:00,606.59,606.6,605.68,605.72,284.786,2025-04-21 06:50:59.999,172678.99028,524,20.551,12450.71327,0
34971,2025-04-21 06:51:00,605.72,605.8,605.52,605.52,46.777,2025-04-21 06:51:59.999,28334.35972,336,5.976,3620.07914,0
34972,2025-04-21 06:52:00,605.53,605.53,605.25,605.4,98.827,2025-04-21 06:52:59.999,59818.75587,436,79.505,48122.36671,0
34973,2025-04-21 06:53:00,605.4,605.4,605.26,605.31,35.627,2025-04-21 06:53:59.999,21567.51617,251,7.536,4561.90928,0
34974,2025-04-21 06:54:00,605.31,605.32,605.15,605.15,37.348,2025-04-21 06:54:59.999,22603.5226,255,5.397,3266.36602,0
34975,2025-04-21 06:55:00,605.15,605.15,605.0,605.0,88.087,2025-04-21 06:55:59.999,53294.55233,270,33.32,20159.0903,0
34976,2025-04-21 06:56:00,605.01,605.03,604.77,604.96,92.904,2025-04-21 06:56:59.999,56199.49141,390,34.424,20823.5114,0
34977,2025-04-21 06:57:00,604.96,605.03,604.87,605.03,27.118,2025-04-21 06:57:59.999,16406.15983,266,9.489,5740.97152,0
34978,2025-04-21 06:58:00,605.03,605.22,605.03,605.21,12.981,2025-04-21 06:58:59.999,7854.98364,164,7.77,4701.69138,0
34979,2025-04-21 06:59:00,605.22,605.38,605.22,605.22,33.696,2025-04-21 06:59:59.999,20397.32587,276,17.172,10394.62316,0
34980,2025-04-21 07:00:00,605.23,605.27,604.95,605.27,54.041,2025-04-21 07:00:59.999,32700.27255,478,28.692,17361.63722,0
34981,2025-04-21 07:01:00,605.26,605.32,605.22,605.28,24.936,2025-04-21 07:01:59.999,15093.29972,240,18.533,11217.77872,0
34982,2025-04-21 07:02:00,605.28,605.58,605.28,605.58,57.86,2025-04-21 07:02:59.999,35031.58744,329,38.271,23171.92487,0
34983,2025-04-21 07:03:00,605.57,605.7,605.44,605.45,71.697,2025-04-21 07:03:59.999,43419.80695,269,21.853,13233.90035,0
34984,2025-04-21 07:04:00,605.45,605.68,605.44,605.68,79.07,2025-04-21 07:04:59.999,47883.4791,248,68.33,41379.80949,0
34985,2025-04-21 07:05:00,605.68,605.79,605.64,605.65,62.413,2025-04-21 07:05:59.999,37805.96411,419,17.901,10843.19215,0
34986,2025-04-21 07:06:00,605.64,605.77,605.45,605.45,205.107,2025-04-21 07:06:59.999,124213.51618,658,166.151,100620.35448,0
34987,2025-04-21 07:07:00,605.45,605.45,605.28,605.29,34.715,2025-04-21 07:07:59.999,21014.91735,148,10.824,6551.85694,0
34988,2025-04-21 07:08:00,605.29,605.29,605.11,605.19,39.947,2025-04-21 07:08:59.999,24175.80244,261,8.793,5321.29871,0
34989,2025-04-21 07:09:00,605.19,605.24,605.12,605.12,96.557,2025-04-21 07:09:59.999,58436.86385,212,9.919,6002.87183,0
34990,2025-04-21 07:10:00,605.12,605.12,604.98,605.07,72.494,2025-04-21 07:10:59.999,43859.64112,335,24.613,14890.89695,0
34991,2025-04-21 07:11:00,605.08,605.08,604.6,604.62,192.386,2025-04-21 07:11:59.999,116377.85559,556,9.214,5573.5812,0
34992,2025-04-21 07:12:00,604.62,604.72,604.6,604.62,49.581,2025-04-21 07:12:59.999,29978.69576,321,24.253,14664.15689,0
34993,2025-04-21 07:13:00,604.61,604.71,604.61,604.7,80.06,2025-04-21 07:13:59.999,48409.88479,243,45.1,27270.6422,0
34994,2025-04-21 07:14:00,604.69,604.8,604.69,604.78,101.229,2025-04-21 07:14:59.999,61215.34,230,85.372,51626.40143,0
34995,2025-04-21 07:15:00,604.78,605.1,604.78,605.04,164.542,2025-04-21 07:15:59.999,99528.6078,304,132.216,79971.43177,0
34996,2025-04-21 07:16:00,605.04,605.04,604.43,604.48,164.899,2025-04-21 07:16:59.999,99718.42508,469,15.29,9243.17701,0
34997,2025-04-21 07:17:00,604.47,604.79,604.47,604.53,46.425,2025-04-21 07:17:59.999,28070.52587,374,21.51,13006.02831,0
34998,2025-04-21 07:18:00,604.54,604.77,604.54,604.69,39.435,2025-04-21 07:18:59.999,23845.66767,273,25.336,15319.74769,0
34999,2025-04-21 07:19:00,604.69,604.89,604.68,604.75,574.446,2025-04-21 07:19:59.999,347417.6786,571,290.509,175685.46829,0
35000,2025-04-21 07:20:00,604.75,604.75,604.7,604.74,35.747,2025-04-21 07:20:59.999,21617.36477,186,25.782,15591.21648,0
35001,2025-04-21 07:21:00,604.75,604.75,604.5,604.5,89.832,2025-04-21 07:21:59.999,54316.61125,300,11.685,7064.83243,0
35002,2025-04-21 07:22:00,604.5,604.51,604.31,604.34,123.188,2025-04-21 07:22:59.999,74451.18167,329,37.822,22857.18516,0
35003,2025-04-21 07:23:00,604.33,604.5,604.3,604.3,140.406,2025-04-21 07:23:59.999,84862.41954,273,9.704,5864.78267,0
35004,2025-04-21 07:24:00,604.31,604.31,603.99,604.0,62.792,2025-04-21 07:24:59.999,37936.29582,392,4.73,2857.43413,0
35005,2025-04-21 07:25:00,604.0,604.0,603.82,603.98,108.521,2025-04-21 07:25:59.999,65532.78985,427,63.069,38084.83096,0
35006,2025-04-21 07:26:00,603.97,603.98,603.82,603.94,37.887,2025-04-21 07:26:59.999,22881.015,294,23.325,14086.58932,0
35007,2025-04-21 07:27:00,603.93,603.94,603.93,603.93,28.42,2025-04-21 07:27:59.999,17163.74392,112,5.332,3220.20808,0
35008,2025-04-21 07:28:00,603.94,604.39,603.93,604.18,152.304,2025-04-21 07:28:59.999,92020.01122,421,72.592,43850.13335,0
35009,2025-04-21 07:29:00,604.21,604.21,603.87,604.1,104.293,2025-04-21 07:29:59.999,62994.00291,394,37.827,22847.18795,0
35010,2025-04-21 07:30:00,604.1,604.3,604.1,604.12,60.884,2025-04-21 07:30:59.999,36786.1009,406,31.007,18734.78708,0
35011,2025-04-21 07:31:00,604.13,604.3,604.12,604.3,52.749,2025-04-21 07:31:59.999,31870.86349,266,35.315,21337.61048,0
35012,2025-04-21 07:32:00,604.3,604.3,604.29,604.29,25.131,2025-04-21 07:32:59.999,15186.5343,186,12.231,7391.1933,0
35013,2025-04-21 07:33:00,604.3,604.5,604.29,604.5,79.324,2025-04-21 07:33:59.999,47941.7517,369,53.965,32613.70395,0
35014,2025-04-21 07:34:00,604.5,604.62,604.38,604.51,37.334,2025-04-21 07:34:59.999,22568.97743,313,24.998,15111.69729,0
35015,2025-04-21 07:35:00,604.51,604.56,604.5,604.56,11.713,2025-04-21 07:35:59.999,7080.87427,171,6.731,4069.14803,0
35016,2025-04-21 07:36:00,604.56,604.65,604.56,604.64,10.165,2025-04-21 07:36:59.999,6146.06291,131,5.854,3539.54668,0
35017,2025-04-21 07:37:00,604.65,604.65,604.42,604.43,47.188,2025-04-21 07:37:59.999,28528.61319,205,19.733,11929.97109,0
35018,2025-04-21 07:38:00,604.42,604.45,604.21,604.44,83.268,2025-04-21 07:38:59.999,50324.25502,374,19.721,11917.43819,0
35019,2025-04-21 07:39:00,604.45,604.45,604.3,604.31,15.644,2025-04-21 07:39:59.999,9455.6953,149,9.288,5614.03787,0
35020,2025-04-21 07:40:00,604.3,604.31,604.04,604.06,39.506,2025-04-21 07:40:59.999,23866.50784,360,22.636,13674.50259,0
35021,2025-04-21 07:41:00,604.05,604.06,603.73,604.03,159.282,2025-04-21 07:41:59.999,96187.20816,501,57.083,34469.25703,0
35022,2025-04-21 07:42:00,604.03,604.2,604.01,604.2,19.285,2025-04-21 07:42:59.999,11649.26264,231,6.973,4212.36259,0
35023,2025-04-21 07:43:00,604.2,604.29,604.12,604.29,52.526,2025-04-21 07:43:59.999,31735.37559,254,41.631,25152.59402,0
35024,2025-04-21 07:44:00,604.28,604.71,604.28,604.59,71.364,2025-04-21 07:44:59.999,43144.92329,423,64.758,39151.18723,0
35025,2025-04-21 07:45:00,604.6,604.8,604.59,604.8,26.05,2025-04-21 07:45:59.999,15750.63797,247,19.16,11584.97507,0
35026,2025-04-21 07:46:00,604.8,605.08,604.79,605.08,24.304,2025-04-21 07:46:59.999,14702.94169,251,22.278,13477.3075,0
35027,2025-04-21 07:47:00,605.08,605.2,605.0,605.0,81.484,2025-04-21 07:47:59.999,49309.87798,290,22.806,13801.09131,0
35028,2025-04-21 07:48:00,605.0,605.07,604.8,604.81,39.77,2025-04-21 07:48:59.999,24060.03873,307,13.786,8340.51307,0
35029,2025-04-21 07:49:00,604.81,604.81,604.41,604.42,66.602,2025-04-21 07:49:59.999,40271.55691,390,13.29,8034.71699,0
35030,2025-04-21 07:50:00,604.42,604.46,604.16,604.17,29.629,2025-04-21 07:50:59.999,17904.52496,317,14.28,8629.53502,0
35031,2025-04-21 07:51:00,604.17,604.33,604.16,604.25,36.571,2025-04-21 07:51:59.999,22098.56832,301,14.818,8953.44533,0
35032,2025-04-21 07:52:00,604.26,604.5,604.22,604.42,131.344,2025-04-21 07:52:59.999,79369.0348,316,123.028,74343.47618,0
35033,2025-04-21 07:53:00,604.41,604.42,604.2,604.2,30.857,2025-04-21 07:53:59.999,18649.40794,209,16.986,10266.14845,0
35034,2025-04-21 07:54:00,604.21,604.21,604.11,604.12,21.307,2025-04-21 07:54:59.999,12873.30284,99,11.26,6803.16868,0
35035,2025-04-21 07:55:00,604.11,604.13,604.11,604.12,38.844,2025-04-21 07:55:59.999,23466.43144,120,15.372,9286.58377,0
35036,2025-04-21 07:56:00,604.12,604.13,604.06,604.07,45.76,2025-04-21 07:56:59.999,27643.32349,146,9.641,5824.00429,0
35037,2025-04-21 07:57:00,604.07,604.07,603.98,603.99,42.658,2025-04-21 07:57:59.999,25765.48329,161,12.406,7493.53594,0
35038,2025-04-21 07:58:00,603.99,603.99,603.98,603.99,34.707,2025-04-21 07:58:59.999,20962.39111,107,5.725,3457.84275,0
35039,2025-04-21 07:59:00,603.98,604.46,603.98,604.46,79.695,2025-04-21 07:59:59.999,48141.61981,314,61.933,37412.30823,0
35040,2025-04-21 08:00:00,604.46,604.64,604.45,604.64,47.439,2025-04-21 08:00:59.999,28681.33932,478,34.285,20728.32482,0
35041,2025-04-21 08:01:00,604.63,605.01,604.63,605.01,86.274,2025-04-21 08:01:59.999,52177.14312,376,76.203,46086.50283,0
35042,2025-04-21 08:02:00,605.01,605.16,605.0,605.15,58.264,2025-04-21 08:02:59.999,35255.58041,364,50.36,30472.92775,0
35043,2025-04-21 08:03:00,605.16,605.2,604.65,604.66,367.852,2025-04-21 08:03:59.999,222528.82158,547,29.42,17797.76631,0
35044,2025-04-21 08:04:00,604.66,605.4,604.65,605.39,2753.86,2025-04-21 08:04:59.999,1666001.26965,754,2722.306,1646910.92512,0
35045,2025-04-21 08:05:00,605.4,606.38,605.4,605.91,789.878,2025-04-21 08:05:59.999,478671.69398,1084,647.107,392128.73389,0
35046,2025-04-21 08:06:00,605.9,605.91,605.61,605.65,46.137,2025-04-21 08:06:59.999,27948.86002,357,19.375,11735.99417,0
35047,2025-04-21 08:07:00,605.65,605.69,605.62,605.62,33.048,2025-04-21 08:07:59.999,20015.83165,181,10.714,6489.05279,0
35048,2025-04-21 08:08:00,605.62,605.75,605.62,605.75,39.587,2025-04-21 08:08:59.999,23978.85855,305,29.351,17778.81763,0
35049,2025-04-21 08:09:00,605.75,605.79,605.6,605.69,54.699,2025-04-21 08:09:59.999,33131.127,253,7.492,4537.73845,0
35050,2025-04-21 08:10:00,605.69,605.69,605.41,605.41,15.149,2025-04-21 08:10:59.999,9173.02283,266,6.621,4009.11672,0
35051,2025-04-21 08:11:00,605.42,605.8,605.42,605.78,79.32,2025-04-21 08:11:59.999,48031.44101,364,64.953,39328.33463,0
35052,2025-04-21 08:12:00,605.79,605.8,605.41,605.41,59.247,2025-04-21 08:12:59.999,35882.15131,338,3.184,1928.11773,0
35053,2025-04-21 08:13:00,605.41,605.55,605.41,605.54,30.473,2025-04-21 08:13:59.999,18450.61651,217,19.241,11649.78227,0
35054,2025-04-21 08:14:00,605.55,605.76,605.54,605.71,78.789,2025-04-21 08:14:59.999,47722.51757,381,67.35,40793.45947,0
35055,2025-04-21 08:15:00,605.7,605.71,605.57,605.63,30.799,2025-04-21 08:15:59.999,18652.29931,256,18.158,10996.64159,0
35056,2025-04-21 08:16:00,605.63,605.77,605.4,605.41,67.64,2025-04-21 08:16:59.999,40959.76424,443,21.352,12931.6417,0
35057,2025-04-21 08:17:00,605.41,605.41,605.29,605.29,18.69,2025-04-21 08:17:59.999,11313.58781,168,4.234,2562.9294,0
35058,2025-04-21 08:18:00,605.29,605.3,605.27,605.27,16.547,2025-04-21 08:18:59.999,10015.58948,105,5.608,3394.48454,0
35059,2025-04-21 08:19:00,605.28,605.28,605.25,605.26,12.426,2025-04-21 08:19:59.999,7521.06719,109,4.795,2902.31014,0
35060,2025-04-21 08:20:00,605.26,605.49,605.25,605.44,61.482,2025-04-21 08:20:59.999,37219.19261,333,43.262,26189.09531,0
35061,2025-04-21 08:21:00,605.44,605.49,605.43,605.48,20.378,2025-04-21 08:21:59.999,12338.05942,147,15.124,9157.0661,0
35062,2025-04-21 08:22:00,605.49,605.7,605.48,605.66,41.888,2025-04-21 08:22:59.999,25364.62508,346,20.332,12311.74791,0
35063,2025-04-21 08:23:00,605.65,605.65,605.43,605.45,190.098,2025-04-21 08:23:59.999,115102.66998,380,28.263,17112.78755,0
35064,2025-04-21 08:24:00,605.45,605.53,605.4,605.53,9.878,2025-04-21 08:24:59.999,5980.80396,183,5.461,3306.53176,0
35065,2025-04-21 08:25:00,605.53,605.53,605.43,605.44,24.053,2025-04-21 08:25:59.999,14564.03889,150,9.293,5626.6592,0
35066,2025-04-21 08:26:00,605.44,605.44,605.41,605.41,24.558,2025-04-21 08:26:59.999,14867.99828,157,14.971,9063.83255,0
35067,2025-04-21 08:27:00,605.42,605.53,605.41,605.52,33.117,2025-04-21 08:27:59.999,20052.41217,174,22.969,13907.60071,0
35068,2025-04-21 08:28:00,605.53,605.53,605.25,605.26,59.303,2025-04-21 08:28:59.999,35904.06189,301,15.963,9664.9485,0
35069,2025-04-21 08:29:00,605.26,605.26,605.1,605.11,21.295,2025-04-21 08:29:59.999,12888.10069,153,6.996,4234.24269,0
35070,2025-04-21 08:30:00,605.11,605.11,604.82,604.83,108.644,2025-04-21 08:30:59.999,65722.46884,504,39.222,23725.59367,0
35071,2025-04-21 08:31:00,604.82,605.26,604.82,605.17,83.407,2025-04-21 08:31:59.999,50468.90307,510,36.73,22221.14299,0
35072,2025-04-21 08:32:00,605.18,605.18,604.9,604.9,47.722,2025-04-21 08:32:59.999,28872.58261,390,9.925,6004.75644,0
35073,2025-04-21 08:33:00,604.9,605.05,604.9,605.04,17.585,2025-04-21 08:33:59.999,10638.76221,305,8.942,5409.62682,0
35074,2025-04-21 08:34:00,605.04,605.2,605.04,605.14,31.085,2025-04-21 08:34:59.999,18810.23066,280,23.938,14485.44062,0
35075,2025-04-21 08:35:00,605.14,605.15,605.03,605.03,35.604,2025-04-21 08:35:59.999,21543.70831,177,5.287,3199.0981,0
35076,2025-04-21 08:36:00,605.04,605.04,604.89,604.9,27.913,2025-04-21 08:36:59.999,16885.5867,191,7.488,4529.75864,0
35077,2025-04-21 08:37:00,604.9,604.9,604.79,604.79,16.042,2025-04-21 08:37:59.999,9702.43364,150,4.017,2429.55796,0
35078,2025-04-21 08:38:00,604.79,604.83,604.79,604.83,23.373,2025-04-21 08:38:59.999,14136.22949,151,13.131,7941.79076,0
35079,2025-04-21 08:39:00,604.83,604.83,604.7,604.7,43.157,2025-04-21 08:39:59.999,26098.75702,181,29.642,17925.24493,0
35080,2025-04-21 08:40:00,604.71,604.78,604.6,604.77,161.504,2025-04-21 08:40:59.999,97653.89955,312,112.078,67766.38691,0
35081,2025-04-21 08:41:00,604.77,604.78,604.6,604.61,13.351,2025-04-21 08:41:59.999,8073.00431,190,4.306,2603.59192,0
35082,2025-04-21 08:42:00,604.6,604.61,604.6,604.61,23.661,2025-04-21 08:42:59.999,14305.53943,123,9.883,5975.36063,0
35083,2025-04-21 08:43:00,604.6,604.68,604.6,604.68,42.286,2025-04-21 08:43:59.999,25567.85818,221,31.233,18884.44641,0
35084,2025-04-21 08:44:00,604.67,604.68,604.67,604.67,38.581,2025-04-21 08:44:59.999,23328.96211,160,18.884,11418.77712,0
35085,2025-04-21 08:45:00,604.68,604.89,604.67,604.89,50.254,2025-04-21 08:45:59.999,30392.03593,284,43.413,26255.01698,0
35086,2025-04-21 08:46:00,604.89,605.03,604.89,604.98,47.367,2025-04-21 08:46:59.999,28656.6312,337,24.3,14701.39912,0
35087,2025-04-21 08:47:00,604.97,605.02,604.91,605.0,114.844,2025-04-21 08:47:59.999,69480.48995,309,32.603,19724.16492,0
35088,2025-04-21 08:48:00,604.99,605.04,604.99,605.04,59.181,2025-04-21 08:48:59.999,35805.15939,167,31.948,19328.86313,0
35089,2025-04-21 08:49:00,605.03,605.25,605.03,605.24,28.92,2025-04-21 08:49:59.999,17500.0472,207,24.036,14544.6773,0
35090,2025-04-21 08:50:00,605.25,605.5,605.24,605.49,45.846,2025-04-21 08:50:59.999,27751.35952,216,36.478,22079.83758,0
35091,2025-04-21 08:51:00,605.5,605.5,605.31,605.33,145.136,2025-04-21 08:51:59.999,87866.00592,342,28.538,17276.17938,0
35092,2025-04-21 08:52:00,605.34,605.34,605.2,605.21,24.81,2025-04-21 08:52:59.999,15016.69938,211,14.695,8894.09332,0
35093,2025-04-21 08:53:00,605.21,605.21,605.2,605.21,20.308,2025-04-21 08:53:59.999,12290.46192,95,6.032,3650.62672,0
35094,2025-04-21 08:54:00,605.21,605.22,605.2,605.21,55.521,2025-04-21 08:54:59.999,33601.86625,151,44.317,26821.18608,0
35095,2025-04-21 08:55:00,605.22,605.27,605.12,605.26,26.052,2025-04-21 08:55:59.999,15765.60957,302,9.871,5973.76175,0
35096,2025-04-21 08:56:00,605.26,605.27,605.15,605.16,26.041,2025-04-21 08:56:59.999,15760.92258,129,9.956,6025.52835,0
35097,2025-04-21 08:57:00,605.15,605.16,605.1,605.11,38.296,2025-04-21 08:57:59.999,23173.01536,138,4.547,2751.45227,0
35098,2025-04-21 08:58:00,605.1,605.12,605.1,605.11,51.642,2025-04-21 08:58:59.999,31249.0781,150,10.089,6104.97015,0
35099,2025-04-21 08:59:00,605.12,605.2,605.11,605.15,37.999,2025-04-21 08:59:59.999,22995.44121,195,24.84,15032.14847,0
35100,2025-04-21 09:00:00,605.16,605.33,605.16,605.33,105.345,2025-04-21 09:00:59.999,63762.3763,512,70.849,42882.39657,0
35101,2025-04-21 09:01:00,605.32,605.37,605.21,605.28,138.366,2025-04-21 09:01:59.999,83747.49237,377,127.988,77465.81177,0
35102,2025-04-21 09:02:00,605.28,605.33,605.23,605.33,172.213,2025-04-21 09:02:59.999,104233.02759,297,146.461,88645.87336,0
35103,2025-04-21 09:03:00,605.33,605.33,605.13,605.17,162.123,2025-04-21 09:03:59.999,98111.01627,337,138.013,83518.40339,0
35104,2025-04-21 09:04:00,605.16,605.39,605.16,605.38,147.699,2025-04-21 09:04:59.999,89408.83135,372,86.713,52488.99173,0
35105,2025-04-21 09:05:00,605.37,605.38,605.16,605.17,61.793,2025-04-21 09:05:59.999,37400.73591,274,19.862,12020.87455,0
35106,2025-04-21 09:06:00,605.16,605.39,605.16,605.39,130.165,2025-04-21 09:06:59.999,78783.40789,356,61.912,37473.27725,0
35107,2025-04-21 09:07:00,605.4,605.61,605.39,605.46,77.771,2025-04-21 09:07:59.999,47091.17882,377,60.071,36373.79829,0
35108,2025-04-21 09:08:00,605.46,605.47,605.25,605.26,95.422,2025-04-21 09:08:59.999,57770.95595,221,25.327,15333.34906,0
35109,2025-04-21 09:09:00,605.26,605.26,605.1,605.11,34.053,2025-04-21 09:09:59.999,20607.27273,193,13.14,7951.20806,0
35110,2025-04-21 09:10:00,605.11,605.12,604.83,604.84,43.067,2025-04-21 09:10:59.999,26056.09851,279,22.277,13478.99574,0
35111,2025-04-21 09:11:00,604.84,604.84,604.69,604.69,57.526,2025-04-21 09:11:59.999,34790.5223,157,4.873,2946.78151,0
35112,2025-04-21 09:12:00,604.69,604.7,604.53,604.57,86.338,2025-04-21 09:12:59.999,52198.21199,250,72.814,44021.25199,0
35113,2025-04-21 09:13:00,604.57,604.61,604.56,604.61,103.035,2025-04-21 09:13:59.999,62293.54882,212,86.025,52009.40124,0
35114,2025-04-21 09:14:00,604.6,604.61,604.5,604.51,47.344,2025-04-21 09:14:59.999,28623.4498,250,9.058,5476.36688,0
35115,2025-04-21 09:15:00,604.51,604.66,604.5,604.65,45.828,2025-04-21 09:15:59.999,27706.73798,237,31.422,18996.68167,0
35116,2025-04-21 09:16:00,604.65,604.66,604.14,604.32,245.96,2025-04-21 09:16:59.999,148625.91163,600,52.983,32012.3185,0
35117,2025-04-21 09:17:00,604.32,604.48,604.32,604.39,53.643,2025-04-21 09:17:59.999,32422.5263,229,34.925,21109.54724,0
35118,2025-04-21 09:18:00,604.39,604.47,604.38,604.44,111.32,2025-04-21 09:18:59.999,67286.54146,202,83.622,50544.80241,0
35119,2025-04-21 09:19:00,604.43,604.44,604.3,604.3,69.996,2025-04-21 09:19:59.999,42300.05559,240,5.724,3459.11998,0
35120,2025-04-21 09:20:00,604.31,604.36,604.28,604.35,97.0,2025-04-21 09:20:59.999,58619.86571,228,32.415,19588.38544,0
35121,2025-04-21 09:21:00,604.34,604.35,604.23,604.25,81.29,2025-04-21 09:21:59.999,49119.36302,259,35.873,21676.33161,0
35122,2025-04-21 09:22:00,604.24,604.25,604.13,604.25,77.18,2025-04-21 09:22:59.999,46634.86736,334,14.653,8853.80922,0
35123,2025-04-21 09:23:00,604.24,604.4,604.22,604.4,138.167,2025-04-21 09:23:59.999,83492.97005,228,129.308,78139.54874,0
35124,2025-04-21 09:24:00,604.4,604.67,604.4,604.59,136.176,2025-04-21 09:24:59.999,82332.5898,287,131.979,79794.9611,0
35125,2025-04-21 09:25:00,604.59,604.75,604.59,604.74,268.808,2025-04-21 09:25:59.999,162537.20236,445,264.601,159993.26045,0
35126,2025-04-21 09:26:00,604.75,604.75,604.3,604.3,147.708,2025-04-21 09:26:59.999,89311.60222,387,84.168,50894.07913,0
35127,2025-04-21 09:27:00,604.3,604.3,604.13,604.15,165.041,2025-04-21 09:27:59.999,99718.26847,512,58.461,35321.48998,0
35128,2025-04-21 09:28:00,604.16,604.16,604.0,604.09,78.295,2025-04-21 09:28:59.999,47296.07652,428,56.761,34287.41807,0
35129,2025-04-21 09:29:00,604.1,604.14,604.09,604.13,20.679,2025-04-21 09:29:59.999,12492.40229,118,13.689,8269.62283,0
35130,2025-04-21 09:30:00,604.13,604.5,604.13,604.47,121.542,2025-04-21 09:30:59.999,73446.28491,778,93.693,56616.43854,0
35131,2025-04-21 09:31:00,604.47,604.47,604.04,604.05,70.3,2025-04-21 09:31:59.999,42476.96259,412,36.718,22186.43949,0
35132,2025-04-21 09:32:00,604.05,604.05,604.0,604.01,26.721,2025-04-21 09:32:59.999,16140.11812,164,9.576,5784.22854,0
35133,2025-04-21 09:33:00,604.01,604.01,603.68,603.79,62.18,2025-04-21 09:33:59.999,37542.7105,515,17.37,10487.11445,0
35134,2025-04-21 09:34:00,603.8,603.88,603.55,603.56,64.106,2025-04-21 09:34:59.999,38700.94608,497,8.431,5089.70403,0
35135,2025-04-21 09:35:00,603.56,603.66,603.55,603.56,213.659,2025-04-21 09:35:59.999,128967.3565,319,32.834,19817.66626,0
35136,2025-04-21 09:36:00,603.56,603.78,603.55,603.78,59.036,2025-04-21 09:36:59.999,35637.00687,299,38.302,23119.22809,0
35137,2025-04-21 09:37:00,603.78,603.78,603.72,603.72,19.95,2025-04-21 09:37:59.999,12044.73654,191,7.77,4691.2685,0
35138,2025-04-21 09:38:00,603.73,603.87,603.53,603.87,56.994,2025-04-21 09:38:59.999,34405.18462,580,25.428,15349.37133,0
35139,2025-04-21 09:39:00,603.87,604.2,603.87,604.2,42.025,2025-04-21 09:39:59.999,25387.54785,334,38.235,23097.75597,0
35140,2025-04-21 09:40:00,604.2,604.38,604.19,604.31,59.18,2025-04-21 09:40:59.999,35762.65106,352,51.341,31025.38753,0
35141,2025-04-21 09:41:00,604.31,604.31,603.72,603.72,28.828,2025-04-21 09:41:59.999,17412.67783,605,9.139,5520.61411,0
35142,2025-04-21 09:42:00,603.73,603.86,603.72,603.81,51.003,2025-04-21 09:42:59.999,30796.55615,322,41.341,24962.39962,0
35143,2025-04-21 09:43:00,603.81,603.86,603.78,603.79,25.914,2025-04-21 09:43:59.999,15647.38017,215,10.363,6257.41557,0
35144,2025-04-21 09:44:00,603.79,603.86,603.7,603.85,27.856,2025-04-21 09:44:59.999,16817.8825,244,15.145,9143.5368,0
35145,2025-04-21 09:45:00,603.85,604.1,603.84,604.1,121.634,2025-04-21 09:45:59.999,73458.79172,469,62.438,37711.68048,0
35146,2025-04-21 09:46:00,604.09,604.29,604.08,604.29,40.412,2025-04-21 09:46:59.999,24413.10862,304,10.143,6127.87646,0
35147,2025-04-21 09:47:00,604.29,604.29,604.27,604.28,40.416,2025-04-21 09:47:59.999,24422.61125,146,11.181,6756.55199,0
35148,2025-04-21 09:48:00,604.28,604.28,604.15,604.28,35.924,2025-04-21 09:48:59.999,21705.81844,326,24.779,14971.35266,0
35149,2025-04-21 09:49:00,604.28,604.3,604.28,604.29,31.36,2025-04-21 09:49:59.999,18950.39683,138,16.995,10269.91296,0
35150,2025-04-21 09:50:00,604.3,604.3,604.17,604.17,45.888,2025-04-21 09:50:59.999,27728.75835,293,9.527,5756.73825,0
35151,2025-04-21 09:51:00,604.18,604.18,604.01,604.02,52.971,2025-04-21 09:51:59.999,32001.6809,227,8.024,4847.50901,0
35152,2025-04-21 09:52:00,604.02,604.02,604.0,604.0,15.528,2025-04-21 09:52:59.999,9378.99401,86,4.602,2779.67078,0
35153,2025-04-21 09:53:00,604.01,604.08,604.0,604.08,39.793,2025-04-21 09:53:59.999,24037.0212,180,31.963,19307.65528,0
35154,2025-04-21 09:54:00,604.07,604.3,604.07,604.3,105.577,2025-04-21 09:54:59.999,63787.99336,292,99.775,60282.21528,0
35155,2025-04-21 09:55:00,604.3,604.3,604.29,604.3,13.376,2025-04-21 09:55:59.999,8083.06468,90,8.164,4933.5052,0
35156,2025-04-21 09:56:00,604.3,604.3,604.29,604.3,17.811,2025-04-21 09:56:59.999,10763.13537,95,12.618,7625.0574,0
35157,2025-04-21 09:57:00,604.3,604.3,604.29,604.29,43.16,2025-04-21 09:57:59.999,26081.35118,86,19.478,11770.5554,0
35158,2025-04-21 09:58:00,604.29,604.3,604.29,604.3,21.339,2025-04-21 09:58:59.999,12895.01599,102,7.168,4331.6224,0
35159,2025-04-21 09:59:00,604.29,604.3,604.29,604.3,24.174,2025-04-21 09:59:59.999,14608.24219,125,13.573,8202.1639,0
35160,2025-04-21 10:00:00,604.3,604.4,604.29,604.39,134.027,2025-04-21 10:00:59.999,80997.00133,399,120.009,72524.84211,0
35161,2025-04-21 10:01:00,604.4,604.4,604.38,604.39,40.292,2025-04-21 10:01:59.999,24352.19453,158,17.558,10612.02288,0
35162,2025-04-21 10:02:00,604.38,604.39,604.38,604.39,18.745,2025-04-21 10:02:59.999,11329.21641,102,11.331,6848.34309,0
35163,2025-04-21 10:03:00,604.39,604.4,604.38,604.39,27.917,2025-04-21 10:03:59.999,16872.81294,100,10.333,6245.22853,0
35164,2025-04-21 10:04:00,604.4,604.4,604.39,604.4,35.503,2025-04-21 10:04:59.999,21457.82346,137,16.529,9990.1276,0
35165,2025-04-21 10:05:00,604.39,604.4,604.38,604.39,131.345,2025-04-21 10:05:59.999,79383.92045,197,108.419,65527.68571,0
35166,2025-04-21 10:06:00,604.39,604.39,604.38,604.39,27.855,2025-04-21 10:06:59.999,16835.07051,97,6.561,3965.40279,0
35167,2025-04-21 10:07:00,604.39,604.39,604.29,604.29,83.615,2025-04-21 10:07:59.999,50531.4634,179,56.954,34419.28193,0
35168,2025-04-21 10:08:00,604.29,604.3,604.03,604.04,63.651,2025-04-21 10:08:59.999,38459.88912,353,12.424,7506.55562,0
35169,2025-04-21 10:09:00,604.03,604.04,603.47,603.69,214.257,2025-04-21 10:09:59.999,129364.38137,494,85.726,51752.49102,0
35170,2025-04-21 10:10:00,603.68,603.89,603.65,603.8,126.247,2025-04-21 10:10:59.999,76220.4905,422,69.178,41764.62038,0
35171,2025-04-21 10:11:00,603.81,603.81,603.75,603.76,36.933,2025-04-21 10:11:59.999,22299.05209,142,12.102,7306.76187,0
35172,2025-04-21 10:12:00,603.76,603.76,603.7,603.7,19.12,2025-04-21 10:12:59.999,11543.56767,94,9.685,5847.22055,0
35173,2025-04-21 10:13:00,603.71,603.8,603.69,603.75,67.479,2025-04-21 10:13:59.999,40738.69633,189,38.334,23142.4445,0
35174,2025-04-21 10:14:00,603.75,603.9,603.75,603.9,91.696,2025-04-21 10:14:59.999,55365.26304,201,85.145,51409.76345,0
35175,2025-04-21 10:15:00,603.9,604.47,603.89,604.36,221.351,2025-04-21 10:15:59.999,133755.4825,692,192.085,116071.12385,0
35176,2025-04-21 10:16:00,604.35,604.36,604.2,604.2,86.006,2025-04-21 10:16:59.999,51972.25096,232,25.647,15498.49662,0
35177,2025-04-21 10:17:00,604.2,604.21,604.18,604.19,33.887,2025-04-21 10:17:59.999,20474.46481,127,12.644,7639.54281,0
35178,2025-04-21 10:18:00,604.19,604.19,604.11,604.11,24.543,2025-04-21 10:18:59.999,14827.65837,163,4.951,2991.14736,0
35179,2025-04-21 10:19:00,604.11,604.12,603.92,603.92,25.92,2025-04-21 10:19:59.999,15657.9848,179,4.016,2426.11105,0
35180,2025-04-21 10:20:00,603.92,603.92,603.85,603.86,20.733,2025-04-21 10:20:59.999,12520.45856,153,9.528,5753.88511,0
35181,2025-04-21 10:21:00,603.86,603.86,603.73,603.73,28.977,2025-04-21 10:21:59.999,17497.23814,159,5.347,3228.74737,0
35182,2025-04-21 10:22:00,603.73,603.8,603.68,603.71,83.023,2025-04-21 10:22:59.999,50125.92695,304,22.768,13745.43821,0
35183,2025-04-21 10:23:00,603.71,603.9,603.7,603.9,129.005,2025-04-21 10:23:59.999,77889.16546,274,116.976,70625.94425,0
35184,2025-04-21 10:24:00,603.9,603.91,603.73,603.74,64.428,2025-04-21 10:24:59.999,38905.84161,249,4.487,2709.43679,0
35185,2025-04-21 10:25:00,603.74,603.74,603.69,603.7,29.349,2025-04-21 10:25:59.999,17718.38759,175,12.598,7605.68168,0
35186,2025-04-21 10:26:00,603.7,603.7,603.49,603.49,86.276,2025-04-21 10:26:59.999,52071.07906,281,20.69,12487.23965,0
35187,2025-04-21 10:27:00,603.5,603.57,603.46,603.54,128.568,2025-04-21 10:27:59.999,77593.27735,366,50.362,30393.12913,0
35188,2025-04-21 10:28:00,603.54,603.55,603.4,603.4,50.094,2025-04-21 10:28:59.999,30232.37697,257,8.527,5145.78988,0
35189,2025-04-21 10:29:00,603.41,603.41,603.16,603.33,251.215,2025-04-21 10:29:59.999,151561.04753,604,168.643,101742.06025,0
35190,2025-04-21 10:30:00,603.34,603.4,603.2,603.21,31.398,2025-04-21 10:30:59.999,18944.65682,327,21.114,12739.94928,0
35191,2025-04-21 10:31:00,603.21,603.25,602.95,602.96,78.616,2025-04-21 10:31:59.999,47418.04205,409,27.862,16806.84529,0
35192,2025-04-21 10:32:00,602.97,603.0,602.82,602.99,200.462,2025-04-21 10:32:59.999,120863.65691,583,49.357,29758.25554,0
35193,2025-04-21 10:33:00,602.99,603.2,602.98,603.07,101.982,2025-04-21 10:33:59.999,61502.31209,350,77.872,46960.36843,0
35194,2025-04-21 10:34:00,603.07,603.07,602.84,602.84,58.81,2025-04-21 10:34:59.999,35461.50595,316,11.04,6657.23429,0
35195,2025-04-21 10:35:00,602.84,603.1,602.83,602.98,67.62,2025-04-21 10:35:59.999,40771.44265,432,51.098,30808.19964,0
35196,2025-04-21 10:36:00,602.97,603.03,602.9,603.02,117.876,2025-04-21 10:36:59.999,71071.29398,422,98.172,59189.77866,0
35197,2025-04-21 10:37:00,603.02,603.3,603.02,603.3,39.244,2025-04-21 10:37:59.999,23672.45474,357,32.855,19818.21523,0
35198,2025-04-21 10:38:00,603.3,603.31,603.2,603.2,17.973,2025-04-21 10:38:59.999,10842.18516,194,11.416,6886.6475,0
35199,2025-04-21 10:39:00,603.21,603.27,603.19,603.19,59.003,2025-04-21 10:39:59.999,35591.89716,237,7.044,4249.17309,0
35200,2025-04-21 10:40:00,603.19,603.3,603.19,603.23,66.669,2025-04-21 10:40:59.999,40216.69073,284,32.56,19640.72806,0
35201,2025-04-21 10:41:00,603.24,603.24,603.2,603.21,28.743,2025-04-21 10:41:59.999,17338.08038,192,10.521,6346.44826,0
35202,2025-04-21 10:42:00,603.21,603.3,603.2,603.3,44.708,2025-04-21 10:42:59.999,26970.50084,242,34.17,20613.05692,0
35203,2025-04-21 10:43:00,603.3,603.3,603.24,603.24,68.005,2025-04-21 10:43:59.999,41024.56445,186,15.85,9561.6359,0
35204,2025-04-21 10:44:00,603.24,603.25,603.21,603.21,51.814,2025-04-21 10:44:59.999,31256.35265,147,14.395,8683.78375,0
35205,2025-04-21 10:45:00,603.22,603.22,603.18,603.19,42.272,2025-04-21 10:45:59.999,25498.09806,138,11.504,6939.14223,0
35206,2025-04-21 10:46:00,603.18,603.2,603.17,603.18,47.301,2025-04-21 10:46:59.999,28531.4919,154,29.207,17617.42718,0
35207,2025-04-21 10:47:00,603.18,603.18,602.92,603.12,77.043,2025-04-21 10:47:59.999,46455.39563,353,57.866,34890.54828,0
35208,2025-04-21 10:48:00,603.13,603.13,603.03,603.04,32.696,2025-04-21 10:48:59.999,19719.31946,185,5.392,3251.93819,0
35209,2025-04-21 10:49:00,603.04,603.13,603.03,603.12,19.981,2025-04-21 10:49:59.999,12049.98931,224,14.848,8954.31341,0
35210,2025-04-21 10:50:00,603.12,603.19,603.08,603.19,59.865,2025-04-21 10:50:59.999,36105.32187,271,43.945,26503.70971,0
35211,2025-04-21 10:51:00,603.18,603.19,603.04,603.15,152.096,2025-04-21 10:51:59.999,91729.07639,284,127.5,76895.23751,0
35212,2025-04-21 10:52:00,603.15,603.15,603.04,603.05,31.298,2025-04-21 10:52:59.999,18875.74748,193,6.207,3743.47885,0
35213,2025-04-21 10:53:00,603.04,603.17,603.04,603.17,66.729,2025-04-21 10:53:59.999,40240.93991,172,43.564,26271.48555,0
35214,2025-04-21 10:54:00,603.18,603.24,603.17,603.22,36.72,2025-04-21 10:54:59.999,22149.96723,176,15.676,9456.07595,0
35215,2025-04-21 10:55:00,603.22,603.28,603.22,603.28,33.18,2025-04-21 10:55:59.999,20015.24536,182,23.614,14244.81478,0
35216,2025-04-21 10:56:00,603.28,603.38,603.27,603.37,35.186,2025-04-21 10:56:59.999,21229.21349,180,23.59,14232.68597,0
35217,2025-04-21 10:57:00,603.37,603.42,603.37,603.41,31.992,2025-04-21 10:57:59.999,19303.87426,131,26.98,16279.63358,0
35218,2025-04-21 10:58:00,603.41,603.42,603.41,603.42,25.624,2025-04-21 10:58:59.999,15461.90677,144,12.893,7779.89406,0
35219,2025-04-21 10:59:00,603.42,603.42,603.3,603.31,32.537,2025-04-21 10:59:59.999,19631.77111,205,7.967,4806.97679,0
35220,2025-04-21 11:00:00,603.31,603.31,603.23,603.23,40.538,2025-04-21 11:00:59.999,24455.82216,338,22.108,13337.61801,0
35221,2025-04-21 11:01:00,603.24,603.28,603.09,603.28,36.125,2025-04-21 11:01:59.999,21789.2612,325,22.239,13413.61857,0
35222,2025-04-21 11:02:00,603.28,603.39,603.27,603.32,61.523,2025-04-21 11:02:59.999,37117.62046,263,30.868,18622.86533,0
35223,2025-04-21 11:03:00,603.33,603.33,603.1,603.11,24.416,2025-04-21 11:03:59.999,14729.03946,241,7.116,4292.74725,0
35224,2025-04-21 11:04:00,603.1,603.2,603.04,603.2,92.126,2025-04-21 11:04:59.999,55560.47502,298,70.062,42253.95869,0
35225,2025-04-21 11:05:00,603.19,603.2,603.04,603.04,31.038,2025-04-21 11:05:59.999,18719.38582,231,8.647,5215.02354,0
35226,2025-04-21 11:06:00,603.05,603.05,602.95,602.96,28.643,2025-04-21 11:06:59.999,17271.60952,194,7.634,4603.31443,0
35227,2025-04-21 11:07:00,602.96,602.96,602.85,602.85,94.727,2025-04-21 11:07:59.999,57113.89098,272,56.251,33915.28414,0
35228,2025-04-21 11:08:00,602.86,602.86,602.85,602.85,25.504,2025-04-21 11:08:59.999,15375.18363,105,9.723,5861.60778,0
35229,2025-04-21 11:09:00,602.86,602.86,602.7,602.7,38.233,2025-04-21 11:09:59.999,23046.12027,306,6.3,3797.44509,0
35230,2025-04-21 11:10:00,602.71,602.98,602.7,602.97,36.944,2025-04-21 11:10:59.999,22272.94505,369,26.732,16115.80642,0
35231,2025-04-21 11:11:00,602.98,603.0,602.97,603.0,18.334,2025-04-21 11:11:59.999,11055.28681,152,8.902,5367.89523,0
35232,2025-04-21 11:12:00,602.99,602.99,602.32,602.46,148.749,2025-04-21 11:12:59.999,89631.77904,1055,48.194,29033.05759,0
35233,2025-04-21 11:13:00,602.46,602.47,602.3,602.3,91.613,2025-04-21 11:13:59.999,55191.19631,288,8.059,4854.87927,0
35234,2025-04-21 11:14:00,602.31,602.37,602.29,602.36,242.398,2025-04-21 11:14:59.999,146001.95697,318,105.584,63593.9069,0
35235,2025-04-21 11:15:00,602.36,602.36,602.23,602.33,48.655,2025-04-21 11:15:59.999,29303.90619,289,10.466,6303.35269,0
35236,2025-04-21 11:16:00,602.34,602.5,601.84,601.84,115.904,2025-04-21 11:16:59.999,69790.26358,834,16.12,9707.4757,0
35237,2025-04-21 11:17:00,601.85,601.87,601.45,601.87,149.278,2025-04-21 11:17:59.999,89821.27245,611,90.863,54675.08488,0
35238,2025-04-21 11:18:00,601.88,602.1,601.87,601.96,347.576,2025-04-21 11:18:59.999,209237.97713,441,289.397,174214.37657,0
35239,2025-04-21 11:19:00,601.97,601.97,601.57,601.57,101.06,2025-04-21 11:19:59.999,60818.59499,563,17.405,10474.17517,0
35240,2025-04-21 11:20:00,601.58,601.68,601.33,601.67,74.058,2025-04-21 11:20:59.999,44547.76792,478,27.429,16499.20775,0
35241,2025-04-21 11:21:00,601.67,601.7,601.19,601.51,178.578,2025-04-21 11:21:59.999,107407.94161,683,41.109,24725.81593,0
35242,2025-04-21 11:22:00,601.51,601.55,601.07,601.14,59.97,2025-04-21 11:22:59.999,36055.78144,554,11.441,6879.22878,0
35243,2025-04-21 11:23:00,601.15,601.2,601.0,601.04,55.876,2025-04-21 11:23:59.999,33587.42505,444,17.293,10395.64794,0
35244,2025-04-21 11:24:00,601.03,601.03,600.22,600.59,241.705,2025-04-21 11:24:59.999,145137.1011,1293,26.173,15714.70106,0
35245,2025-04-21 11:25:00,600.58,600.6,600.32,600.53,63.065,2025-04-21 11:25:59.999,37866.41203,603,26.605,15974.07075,0
35246,2025-04-21 11:26:00,600.53,600.78,600.34,600.77,73.543,2025-04-21 11:26:59.999,44161.74111,542,39.606,23780.68783,0
35247,2025-04-21 11:27:00,600.78,601.2,600.51,601.2,103.4,2025-04-21 11:27:59.999,62133.44766,641,66.41,39908.53267,0
35248,2025-04-21 11:28:00,601.19,601.36,601.16,601.29,45.389,2025-04-21 11:28:59.999,27289.77403,296,13.902,8358.91187,0
35249,2025-04-21 11:29:00,601.29,601.29,601.22,601.23,39.492,2025-04-21 11:29:59.999,23744.10571,167,9.7,5832.0419,0
35250,2025-04-21 11:30:00,601.22,601.4,601.22,601.23,65.632,2025-04-21 11:30:59.999,39464.80604,388,43.992,26453.26266,0
35251,2025-04-21 11:31:00,601.22,601.22,600.39,600.55,321.944,2025-04-21 11:31:59.999,193399.11057,758,124.534,74791.47596,0
35252,2025-04-21 11:32:00,600.55,600.55,600.31,600.33,136.546,2025-04-21 11:32:59.999,81976.10633,513,46.194,27733.34523,0
35253,2025-04-21 11:33:00,600.33,600.33,600.27,600.29,60.715,2025-04-21 11:33:59.999,36447.71303,243,18.92,11357.53828,0
35254,2025-04-21 11:34:00,600.29,600.62,600.28,600.62,41.583,2025-04-21 11:34:59.999,24968.82824,289,33.287,19986.8427,0
35255,2025-04-21 11:35:00,600.62,600.96,600.61,600.96,237.046,2025-04-21 11:35:59.999,142392.61605,570,134.95,81062.338,0
35256,2025-04-21 11:36:00,600.97,601.1,600.86,601.1,125.785,2025-04-21 11:36:59.999,75591.92868,382,72.488,43562.87984,0
35257,2025-04-21 11:37:00,601.1,601.1,600.8,600.81,71.4,2025-04-21 11:37:59.999,42911.8567,353,10.604,6372.65281,0
35258,2025-04-21 11:38:00,600.81,601.07,600.74,600.92,95.368,2025-04-21 11:38:59.999,57304.27398,464,70.392,42294.66618,0
35259,2025-04-21 11:39:00,600.92,601.01,600.62,600.72,210.666,2025-04-21 11:39:59.999,126563.83502,475,82.619,49639.82587,0
35260,2025-04-21 11:40:00,600.72,600.89,600.72,600.89,22.659,2025-04-21 11:40:59.999,13614.35581,203,16.516,9923.17845,0
35261,2025-04-21 11:41:00,600.89,600.89,600.69,600.71,131.01,2025-04-21 11:41:59.999,78706.22353,417,49.624,29812.13263,0
35262,2025-04-21 11:42:00,600.71,600.74,600.51,600.57,323.271,2025-04-21 11:42:59.999,194162.2292,336,66.366,39858.21361,0
35263,2025-04-21 11:43:00,600.57,600.8,600.56,600.79,41.123,2025-04-21 11:43:59.999,24701.16773,302,37.532,22544.01662,0
35264,2025-04-21 11:44:00,600.8,600.88,600.79,600.88,56.778,2025-04-21 11:44:59.999,34115.66642,223,26.116,15692.19171,0
35265,2025-04-21 11:45:00,600.88,601.05,600.88,600.93,67.834,2025-04-21 11:45:59.999,40766.10664,456,38.338,23039.29882,0
35266,2025-04-21 11:46:00,600.94,600.94,600.6,600.61,29.526,2025-04-21 11:46:59.999,17738.45392,365,8.311,4992.64931,0
35267,2025-04-21 11:47:00,600.61,600.79,600.58,600.72,45.584,2025-04-21 11:47:59.999,27380.16311,461,24.901,14956.4739,0
35268,2025-04-21 11:48:00,600.72,600.72,600.53,600.66,58.329,2025-04-21 11:48:59.999,35034.12878,416,31.014,18627.32558,0
35269,2025-04-21 11:49:00,600.66,601.0,600.65,601.0,58.616,2025-04-21 11:49:59.999,35218.79661,360,46.271,27801.24935,0
35270,2025-04-21 11:50:00,601.0,601.04,601.0,601.03,29.92,2025-04-21 11:50:59.999,17982.97583,184,17.993,10814.49102,0
35271,2025-04-21 11:51:00,601.04,601.17,600.91,600.91,90.237,2025-04-21 11:51:59.999,54236.23729,345,39.661,23836.74543,0
35272,2025-04-21 11:52:00,600.9,600.91,600.8,600.81,44.141,2025-04-21 11:52:59.999,26520.97636,165,38.06,22867.155,0
35273,2025-04-21 11:53:00,600.8,601.0,600.8,600.99,82.206,2025-04-21 11:53:59.999,49402.58368,248,34.408,20677.05639,0
35274,2025-04-21 11:54:00,600.98,600.99,600.8,600.84,65.18,2025-04-21 11:54:59.999,39164.43268,274,37.483,22521.19321,0
35275,2025-04-21 11:55:00,600.84,600.87,600.7,600.71,159.773,2025-04-21 11:55:59.999,95995.07539,302,70.604,42421.80057,0
35276,2025-04-21 11:56:00,600.71,600.79,600.63,600.64,96.017,2025-04-21 11:56:59.999,57679.89167,304,54.246,32586.24784,0
35277,2025-04-21 11:57:00,600.63,600.71,600.63,600.71,23.168,2025-04-21 11:57:59.999,13916.10083,129,20.992,12609.07388,0
35278,2025-04-21 11:58:00,600.71,600.79,600.7,600.77,137.987,2025-04-21 11:58:59.999,82895.52249,363,59.578,35789.85168,0
35279,2025-04-21 11:59:00,600.77,600.79,600.76,600.78,52.556,2025-04-21 11:59:59.999,31574.60577,153,12.346,7417.25147,0
35280,2025-04-21 12:00:00,600.79,600.82,600.55,600.81,96.326,2025-04-21 12:00:59.999,57866.90401,780,47.421,28488.27109,0
35281,2025-04-21 12:01:00,600.82,600.93,600.77,600.93,68.742,2025-04-21 12:01:59.999,41302.13532,346,24.061,14456.96007,0
35282,2025-04-21 12:02:00,600.93,600.94,600.84,600.94,35.271,2025-04-21 12:02:59.999,21194.17791,281,18.525,11131.67345,0
35283,2025-04-21 12:03:00,600.94,600.99,600.93,600.96,41.225,2025-04-21 12:03:59.999,24775.03905,187,31.011,18636.79238,0
35284,2025-04-21 12:04:00,600.96,601.06,600.96,601.06,67.823,2025-04-21 12:04:59.999,40760.84164,237,54.812,32941.42001,0
35285,2025-04-21 12:05:00,601.05,601.09,601.05,601.07,59.578,2025-04-21 12:05:59.999,35811.04045,212,21.651,13014.03663,0
35286,2025-04-21 12:06:00,601.06,601.07,601.02,601.03,60.069,2025-04-21 12:06:59.999,36104.44108,200,22.98,13812.46936,0
35287,2025-04-21 12:07:00,601.03,601.03,600.85,600.86,323.7,2025-04-21 12:07:59.999,194528.80853,481,86.666,52082.52347,0
35288,2025-04-21 12:08:00,600.87,601.0,600.83,600.83,170.54,2025-04-21 12:08:59.999,102482.59054,446,63.365,38079.23374,0
35289,2025-04-21 12:09:00,600.84,600.99,600.83,600.99,92.498,2025-04-21 12:09:59.999,55587.574,288,89.151,53576.25046,0
35290,2025-04-21 12:10:00,600.99,601.68,600.98,601.55,1278.405,2025-04-21 12:10:59.999,768585.73826,739,1267.213,761856.60078,0
35291,2025-04-21 12:11:00,601.56,601.77,601.33,601.62,237.769,2025-04-21 12:11:59.999,143050.14166,762,80.133,48212.10125,0
35292,2025-04-21 12:12:00,601.63,601.63,601.5,601.58,50.377,2025-04-21 12:12:59.999,30304.85885,291,13.011,7826.45072,0
35293,2025-04-21 12:13:00,601.58,602.1,601.54,602.1,64.013,2025-04-21 12:13:59.999,38521.13418,498,54.617,32866.19153,0
35294,2025-04-21 12:14:00,602.1,602.1,601.93,602.04,98.995,2025-04-21 12:14:59.999,59593.39768,361,32.579,19612.31875,0
35295,2025-04-21 12:15:00,602.05,602.37,602.04,602.28,138.742,2025-04-21 12:15:59.999,83559.0107,468,29.121,17535.17143,0
35296,2025-04-21 12:16:00,602.29,602.33,602.28,602.29,37.354,2025-04-21 12:16:59.999,22498.17473,203,16.988,10231.86076,0
35297,2025-04-21 12:17:00,602.29,602.29,601.9,602.18,96.925,2025-04-21 12:17:59.999,58359.83159,523,31.119,18734.39085,0
35298,2025-04-21 12:18:00,602.18,602.26,602.18,602.2,55.987,2025-04-21 12:18:59.999,33716.46348,323,25.689,15470.04251,0
35299,2025-04-21 12:19:00,602.2,602.24,602.17,602.17,18.18,2025-04-21 12:19:59.999,10947.82825,199,11.495,6922.19739,0
35300,2025-04-21 12:20:00,602.17,602.3,602.17,602.21,44.714,2025-04-21 12:20:59.999,26927.83356,366,33.149,19963.02716,0
35301,2025-04-21 12:21:00,602.21,602.5,602.2,602.5,116.153,2025-04-21 12:21:59.999,69968.43791,426,67.739,40803.89968,0
35302,2025-04-21 12:22:00,602.5,602.51,602.35,602.36,77.734,2025-04-21 12:22:59.999,46828.90784,303,20.158,12143.9853,0
35303,2025-04-21 12:23:00,602.35,602.52,602.35,602.51,68.589,2025-04-21 12:23:59.999,41321.48872,283,44.811,26996.17404,0
35304,2025-04-21 12:24:00,602.5,602.6,602.47,602.49,98.945,2025-04-21 12:24:59.999,59617.74979,368,50.395,30365.11574,0
35305,2025-04-21 12:25:00,602.49,603.42,602.32,602.68,1149.63,2025-04-21 12:25:59.999,692947.79362,1141,1008.743,608035.03056,0
35306,2025-04-21 12:26:00,602.68,602.68,601.79,602.26,1198.955,2025-04-21 12:26:59.999,722032.99698,1077,99.545,59959.10874,0
35307,2025-04-21 12:27:00,602.26,602.4,602.26,602.36,29.837,2025-04-21 12:27:59.999,17971.64323,247,17.278,10406.74614,0
35308,2025-04-21 12:28:00,602.37,602.39,602.31,602.38,77.26,2025-04-21 12:28:59.999,46537.64464,253,39.995,24090.31862,0
35309,2025-04-21 12:29:00,602.39,602.65,602.37,602.65,299.549,2025-04-21 12:29:59.999,180457.65234,285,288.897,174040.274,0
35310,2025-04-21 12:30:00,602.65,602.65,601.9,601.97,439.223,2025-04-21 12:30:59.999,264535.35133,661,94.598,56960.61415,0
35311,2025-04-21 12:31:00,601.96,602.16,601.8,602.15,122.938,2025-04-21 12:31:59.999,74000.5523,545,68.669,41331.68805,0
35312,2025-04-21 12:32:00,602.16,602.16,602.01,602.01,31.082,2025-04-21 12:32:59.999,18713.2702,227,10.158,6115.88941,0
35313,2025-04-21 12:33:00,602.01,602.04,601.92,601.96,104.158,2025-04-21 12:33:59.999,62701.44133,352,52.911,31852.49086,0
35314,2025-04-21 12:34:00,601.95,602.09,601.86,602.0,38.182,2025-04-21 12:34:59.999,22983.69335,448,19.888,11971.2777,0
35315,2025-04-21 12:35:00,602.01,602.27,601.91,602.21,70.978,2025-04-21 12:35:59.999,42734.37835,576,47.834,28799.18853,0
35316,2025-04-21 12:36:00,602.21,602.26,601.96,602.26,91.699,2025-04-21 12:36:59.999,55216.51882,674,32.353,19481.10328,0
35317,2025-04-21 12:37:00,602.27,602.27,601.98,602.22,122.965,2025-04-21 12:37:59.999,74031.95344,611,32.4,19506.41861,0
35318,2025-04-21 12:38:00,602.23,602.27,602.17,602.19,51.929,2025-04-21 12:38:59.999,31272.56517,309,22.066,13288.18184,0
35319,2025-04-21 12:39:00,602.2,602.26,601.92,601.92,238.417,2025-04-21 12:39:59.999,143561.39146,650,13.622,8202.01569,0
35320,2025-04-21 12:40:00,601.92,602.04,601.84,602.04,84.527,2025-04-21 12:40:59.999,50876.26865,522,73.791,44414.13444,0
35321,2025-04-21 12:41:00,602.03,602.06,601.8,601.8,24.381,2025-04-21 12:41:59.999,14675.49015,337,7.237,4356.72131,0
35322,2025-04-21 12:42:00,601.8,601.99,601.71,601.99,26.336,2025-04-21 12:42:59.999,15849.57572,387,14.184,8536.34515,0
35323,2025-04-21 12:43:00,601.99,602.06,601.71,601.76,87.251,2025-04-21 12:43:59.999,52520.76753,553,40.31,24265.80531,0
35324,2025-04-21 12:44:00,601.76,601.77,601.53,601.55,20.939,2025-04-21 12:44:59.999,12597.60132,405,12.127,7295.87819,0
35325,2025-04-21 12:45:00,601.54,601.55,601.54,601.54,34.144,2025-04-21 12:45:59.999,20539.10821,141,12.645,7606.59975,0
35326,2025-04-21 12:46:00,601.54,601.99,601.54,601.92,53.177,2025-04-21 12:46:59.999,31995.90068,522,42.412,25518.77014,0
35327,2025-04-21 12:47:00,601.92,601.92,601.77,601.78,35.312,2025-04-21 12:47:59.999,21252.3912,369,14.577,8773.07522,0
35328,2025-04-21 12:48:00,601.78,601.83,601.59,601.59,58.419,2025-04-21 12:48:59.999,35151.56213,399,19.006,11436.09932,0
35329,2025-04-21 12:49:00,601.6,601.66,601.55,601.61,45.966,2025-04-21 12:49:59.999,27654.93476,262,9.286,5586.57146,0
35330,2025-04-21 12:50:00,601.61,601.7,601.51,601.51,101.681,2025-04-21 12:50:59.999,61173.01396,406,45.452,27344.37877,0
35331,2025-04-21 12:51:00,601.5,601.51,601.33,601.33,55.514,2025-04-21 12:51:59.999,33385.28122,287,8.704,5234.27847,0
35332,2025-04-21 12:52:00,601.34,601.34,601.23,601.29,67.276,2025-04-21 12:52:59.999,40450.34338,299,44.91,27002.19043,0
35333,2025-04-21 12:53:00,601.3,601.37,601.29,601.37,26.284,2025-04-21 12:53:59.999,15805.21252,165,16.159,9716.53849,0
35334,2025-04-21 12:54:00,601.37,601.37,601.29,601.37,189.713,2025-04-21 12:54:59.999,114084.59387,231,43.268,26018.59685,0
35335,2025-04-21 12:55:00,601.36,601.45,601.36,601.44,73.911,2025-04-21 12:55:59.999,44451.16503,199,53.999,32475.72465,0
35336,2025-04-21 12:56:00,601.45,601.45,601.29,601.3,24.395,2025-04-21 12:56:59.999,14669.23601,279,11.994,7212.23134,0
35337,2025-04-21 12:57:00,601.3,601.3,601.2,601.21,58.632,2025-04-21 12:57:59.999,35250.97969,174,49.221,29592.90646,0
35338,2025-04-21 12:58:00,601.2,601.22,601.2,601.21,35.984,2025-04-21 12:58:59.999,21634.00215,165,9.164,5509.55853,0
35339,2025-04-21 12:59:00,601.22,601.29,601.2,601.29,153.09,2025-04-21 12:59:59.999,92040.8383,184,105.371,63350.31989,0
35340,2025-04-21 13:00:00,601.28,601.38,601.28,601.37,48.96,2025-04-21 13:00:59.999,29442.01422,376,33.986,20437.29565,0
35341,2025-04-21 13:01:00,601.36,601.37,601.11,601.12,38.147,2025-04-21 13:01:59.999,22936.22758,274,10.782,6482.61838,0
35342,2025-04-21 13:02:00,601.11,601.11,600.76,600.82,118.3,2025-04-21 13:02:59.999,71083.3623,504,17.412,10461.90542,0
35343,2025-04-21 13:03:00,600.82,600.85,600.72,600.85,69.09,2025-04-21 13:03:59.999,41508.0511,374,22.109,13282.31081,0
35344,2025-04-21 13:04:00,600.84,600.85,600.72,600.84,49.63,2025-04-21 13:04:59.999,29816.36962,263,12.51,7516.05713,0
35345,2025-04-21 13:05:00,600.84,601.2,600.84,601.2,96.725,2025-04-21 13:05:59.999,58126.74415,324,88.119,52955.56916,0
35346,2025-04-21 13:06:00,601.19,601.2,600.84,600.93,75.829,2025-04-21 13:06:59.999,45569.90097,470,39.6,23797.23444,0
35347,2025-04-21 13:07:00,600.94,601.01,600.77,600.78,84.186,2025-04-21 13:07:59.999,50588.06368,394,21.691,13035.25252,0
35348,2025-04-21 13:08:00,600.77,600.86,600.44,600.45,127.068,2025-04-21 13:08:59.999,76329.92442,719,36.779,22094.54859,0
35349,2025-04-21 13:09:00,600.44,600.61,600.44,600.46,85.751,2025-04-21 13:09:59.999,51493.54637,350,42.36,25438.09434,0
35350,2025-04-21 13:10:00,600.46,600.64,600.42,600.63,48.892,2025-04-21 13:10:59.999,29360.22366,327,31.311,18802.73095,0
35351,2025-04-21 13:11:00,600.63,600.64,600.51,600.53,33.558,2025-04-21 13:11:59.999,20154.15576,352,16.541,9933.80092,0
35352,2025-04-21 13:12:00,600.53,600.53,600.4,600.52,48.414,2025-04-21 13:12:59.999,29071.2034,345,25.613,15379.82665,0
35353,2025-04-21 13:13:00,600.53,600.7,600.52,600.69,84.783,2025-04-21 13:13:59.999,50919.62404,311,70.103,42102.31452,0
35354,2025-04-21 13:14:00,600.7,600.8,600.69,600.8,196.456,2025-04-21 13:14:59.999,118012.9353,223,187.643,112718.31466,0
35355,2025-04-21 13:15:00,600.79,601.0,600.79,600.98,40.103,2025-04-21 13:15:59.999,24099.2037,338,29.334,17628.19198,0
35356,2025-04-21 13:16:00,600.98,601.0,600.97,600.99,53.416,2025-04-21 13:16:59.999,32102.61618,202,46.815,28135.51159,0
35357,2025-04-21 13:17:00,601.0,601.0,600.81,600.82,48.85,2025-04-21 13:17:59.999,29352.76028,239,16.236,9755.40666,0
35358,2025-04-21 13:18:00,600.81,600.82,600.81,600.82,23.972,2025-04-21 13:18:59.999,14402.74523,144,12.791,7685.08862,0
35359,2025-04-21 13:19:00,600.82,600.93,600.81,600.9,24.099,2025-04-21 13:19:59.999,14480.52315,235,7.084,4256.53823,0
35360,2025-04-21 13:20:00,600.89,600.93,600.81,600.93,42.884,2025-04-21 13:20:59.999,25767.99248,307,18.34,11019.9004,0
35361,2025-04-21 13:21:00,600.93,600.93,600.76,600.78,110.257,2025-04-21 13:21:59.999,66242.81169,286,10.351,6218.93087,0
35362,2025-04-21 13:22:00,600.77,600.92,600.77,600.91,58.014,2025-04-21 13:22:59.999,34859.65423,229,37.769,22694.39279,0
35363,2025-04-21 13:23:00,600.91,601.4,600.9,601.4,142.703,2025-04-21 13:23:59.999,85786.49945,474,110.553,66457.24565,0
35364,2025-04-21 13:24:00,601.4,601.55,601.39,601.55,27.238,2025-04-21 13:24:59.999,16383.51172,224,20.413,12278.31271,0
35365,2025-04-21 13:25:00,601.55,601.66,601.4,601.66,117.302,2025-04-21 13:25:59.999,70562.31069,418,96.504,58052.39572,0
35366,2025-04-21 13:26:00,601.66,601.66,601.14,601.38,375.094,2025-04-21 13:26:59.999,225562.66077,435,17.495,10522.42029,0
35367,2025-04-21 13:27:00,601.38,601.55,601.32,601.55,48.633,2025-04-21 13:27:59.999,29252.03025,305,39.357,23672.71237,0
35368,2025-04-21 13:28:00,601.55,601.86,601.54,601.85,65.833,2025-04-21 13:28:59.999,39613.1983,403,46.922,28233.54604,0
35369,2025-04-21 13:29:00,601.86,601.86,601.85,601.86,12.14,2025-04-21 13:29:59.999,7306.54033,97,8.133,4894.92738,0
35370,2025-04-21 13:30:00,601.86,602.0,601.66,601.93,92.738,2025-04-21 13:30:59.999,55808.65162,793,46.056,27715.52818,0
35371,2025-04-21 13:31:00,601.94,602.23,601.93,602.05,85.067,2025-04-21 13:31:59.999,51215.79355,665,56.544,34041.77469,0
35372,2025-04-21 13:32:00,602.05,602.28,601.88,602.27,220.304,2025-04-21 13:32:59.999,132621.90928,650,61.001,36722.143,0
35373,2025-04-21 13:33:00,602.27,602.56,602.19,602.41,124.223,2025-04-21 13:33:59.999,74837.23906,779,50.361,30339.61981,0
35374,2025-04-21 13:34:00,602.42,602.42,601.87,602.19,164.59,2025-04-21 13:34:59.999,99091.12517,653,42.547,25613.38581,0
35375,2025-04-21 13:35:00,602.2,602.31,601.9,601.98,114.809,2025-04-21 13:35:59.999,69131.55632,614,68.415,41194.37071,0
35376,2025-04-21 13:36:00,601.99,602.04,601.2,601.21,80.748,2025-04-21 13:36:59.999,48578.65228,980,16.396,9867.59223,0
35377,2025-04-21 13:37:00,601.22,601.4,600.53,601.39,208.151,2025-04-21 13:37:59.999,125062.66748,1325,123.867,74422.4761,0
35378,2025-04-21 13:38:00,601.39,601.82,601.15,601.81,121.052,2025-04-21 13:38:59.999,72809.54825,854,76.257,45871.20661,0
35379,2025-04-21 13:39:00,601.81,602.8,601.64,602.8,241.73,2025-04-21 13:39:59.999,145607.27149,1127,218.822,131813.45631,0
35380,2025-04-21 13:40:00,602.8,603.4,602.68,603.06,268.99,2025-04-21 13:40:59.999,162194.27178,1330,179.168,108026.3543,0
35381,2025-04-21 13:41:00,603.06,603.06,602.65,602.86,151.957,2025-04-21 13:41:59.999,91605.6141,820,64.876,39107.41547,0
35382,2025-04-21 13:42:00,602.86,602.86,602.53,602.7,59.422,2025-04-21 13:42:59.999,35809.57551,522,36.288,21866.95696,0
35383,2025-04-21 13:43:00,602.69,603.0,602.56,602.81,77.016,2025-04-21 13:43:59.999,46426.35406,530,40.487,24405.53155,0
35384,2025-04-21 13:44:00,602.8,602.81,602.16,602.43,86.469,2025-04-21 13:44:59.999,52099.10169,805,28.878,17392.43813,0
35385,2025-04-21 13:45:00,602.42,602.64,602.2,602.49,58.554,2025-04-21 13:45:59.999,35274.1943,805,33.271,20043.4878,0
35386,2025-04-21 13:46:00,602.48,602.48,601.98,601.99,76.579,2025-04-21 13:46:59.999,46118.91503,507,18.366,11059.12873,0
35387,2025-04-21 13:47:00,601.99,602.27,601.71,602.26,94.428,2025-04-21 13:47:59.999,56834.10258,911,66.284,39892.10543,0
35388,2025-04-21 13:48:00,602.27,602.87,602.27,602.64,158.988,2025-04-21 13:48:59.999,95811.55328,664,107.779,64948.82833,0
35389,2025-04-21 13:49:00,602.64,603.15,602.63,603.15,40.765,2025-04-21 13:49:59.999,24574.86461,601,24.111,14535.78573,0
35390,2025-04-21 13:50:00,603.15,603.5,603.07,603.48,103.809,2025-04-21 13:50:59.999,62633.3144,575,73.407,44287.46621,0
35391,2025-04-21 13:51:00,603.47,603.9,603.34,603.9,110.137,2025-04-21 13:51:59.999,66482.79193,632,83.375,50329.53596,0
35392,2025-04-21 13:52:00,603.89,603.9,603.45,603.45,73.001,2025-04-21 13:52:59.999,44064.1909,529,17.876,10788.43367,0
35393,2025-04-21 13:53:00,603.46,603.46,603.13,603.14,61.444,2025-04-21 13:53:59.999,37072.5083,406,17.229,10394.41273,0
35394,2025-04-21 13:54:00,603.14,603.2,602.92,602.92,93.295,2025-04-21 13:54:59.999,56265.24161,407,58.294,35158.00039,0
35395,2025-04-21 13:55:00,602.93,602.93,602.6,602.6,139.235,2025-04-21 13:55:59.999,83926.05144,610,66.309,39968.68855,0
35396,2025-04-21 13:56:00,602.61,602.64,601.95,601.95,85.637,2025-04-21 13:56:59.999,51575.75015,769,40.274,24256.68028,0
35397,2025-04-21 13:57:00,601.95,601.97,601.6,601.61,109.976,2025-04-21 13:57:59.999,66184.56612,458,30.382,18284.10831,0
35398,2025-04-21 13:58:00,601.6,601.61,601.2,601.22,112.138,2025-04-21 13:58:59.999,67443.43886,384,37.78,22720.68693,0
35399,2025-04-21 13:59:00,601.22,601.29,601.0,601.0,95.617,2025-04-21 13:59:59.999,57483.12946,300,32.403,19482.41198,0
35400,2025-04-21 14:00:00,601.0,601.06,600.55,600.7,224.605,2025-04-21 14:00:59.999,134927.34234,909,63.446,38113.86604,0
35401,2025-04-21 14:01:00,600.69,601.19,600.66,601.18,148.21,2025-04-21 14:01:59.999,89070.26305,846,94.745,56936.11059,0
35402,2025-04-21 14:02:00,601.19,601.2,601.03,601.18,79.206,2025-04-21 14:02:59.999,47612.80871,697,28.959,17407.83212,0
35403,2025-04-21 14:03:00,601.19,601.32,601.01,601.29,60.932,2025-04-21 14:03:59.999,36632.29975,371,41.638,25034.1298,0
35404,2025-04-21 14:04:00,601.28,602.1,601.28,602.01,50.366,2025-04-21 14:04:59.999,30311.84776,808,36.23,21802.99463,0
35405,2025-04-21 14:05:00,602.01,602.14,601.54,601.95,267.126,2025-04-21 14:05:59.999,160768.7047,746,59.495,35809.46385,0
35406,2025-04-21 14:06:00,601.96,601.97,601.56,601.72,63.222,2025-04-21 14:06:59.999,38045.97661,611,30.855,18568.29741,0
35407,2025-04-21 14:07:00,601.73,601.9,601.57,601.85,75.757,2025-04-21 14:07:59.999,45586.02372,747,49.645,29873.69334,0
35408,2025-04-21 14:08:00,601.85,601.85,601.69,601.8,77.347,2025-04-21 14:08:59.999,46547.03073,424,50.36,30306.97389,0
35409,2025-04-21 14:09:00,601.79,601.83,601.7,601.72,107.508,2025-04-21 14:09:59.999,64696.38501,349,26.8,16127.4802,0
35410,2025-04-21 14:10:00,601.71,602.16,601.71,602.02,96.54,2025-04-21 14:10:59.999,58115.67099,578,75.751,45600.18779,0
35411,2025-04-21 14:11:00,602.02,602.4,602.01,602.4,63.558,2025-04-21 14:11:59.999,38274.90415,413,39.25,23636.66591,0
35412,2025-04-21 14:12:00,602.4,602.72,602.39,602.72,43.228,2025-04-21 14:12:59.999,26045.55493,408,31.779,19147.97503,0
35413,2025-04-21 14:13:00,602.72,602.83,602.6,602.83,38.121,2025-04-21 14:13:59.999,22977.10532,430,11.417,6881.6453,0
35414,2025-04-21 14:14:00,602.83,603.01,602.73,603.0,64.828,2025-04-21 14:14:59.999,39084.82711,420,49.773,30009.53647,0
35415,2025-04-21 14:15:00,603.0,603.07,602.78,602.78,161.243,2025-04-21 14:15:59.999,97228.71268,470,108.092,65180.24069,0
35416,2025-04-21 14:16:00,602.79,602.79,602.56,602.59,70.394,2025-04-21 14:16:59.999,42424.66873,486,30.001,18080.52869,0
35417,2025-04-21 14:17:00,602.6,602.88,602.41,602.88,78.295,2025-04-21 14:17:59.999,47185.16339,555,51.398,30975.65269,0
35418,2025-04-21 14:18:00,602.88,603.0,602.71,603.0,52.635,2025-04-21 14:18:59.999,31727.4938,486,33.626,20269.38687,0
35419,2025-04-21 14:19:00,603.0,603.47,602.99,603.45,63.034,2025-04-21 14:19:59.999,38024.95574,499,42.693,25756.47644,0
35420,2025-04-21 14:20:00,603.46,604.0,603.46,603.76,371.093,2025-04-21 14:20:59.999,224071.82318,1881,182.392,110127.88933,0
35421,2025-04-21 14:21:00,603.76,604.51,603.76,604.29,249.159,2025-04-21 14:21:59.999,150546.18937,1124,147.984,89401.24421,0
35422,2025-04-21 14:22:00,604.29,604.55,604.21,604.54,362.132,2025-04-21 14:22:59.999,218867.84227,1117,259.362,156758.37787,0
35423,2025-04-21 14:23:00,604.55,605.0,604.1,604.23,395.572,2025-04-21 14:23:59.999,239204.857,1502,242.254,146493.98657,0
35424,2025-04-21 14:24:00,604.24,604.44,604.03,604.29,50.181,2025-04-21 14:24:59.999,30318.74278,724,31.715,19161.5063,0
35425,2025-04-21 14:25:00,604.3,604.99,604.29,604.9,120.09,2025-04-21 14:25:59.999,72618.42437,781,71.82,43434.01403,0
35426,2025-04-21 14:26:00,604.89,604.94,604.8,604.94,299.296,2025-04-21 14:26:59.999,181041.6949,552,192.227,116278.77954,0
35427,2025-04-21 14:27:00,604.94,604.94,604.5,604.51,107.618,2025-04-21 14:27:59.999,65082.16262,410,70.991,42933.24201,0
35428,2025-04-21 14:28:00,604.51,604.8,604.51,604.8,78.834,2025-04-21 14:28:59.999,47671.54209,372,56.907,34412.20303,0
35429,2025-04-21 14:29:00,604.8,605.31,604.79,605.29,335.224,2025-04-21 14:29:59.999,202814.32716,746,308.869,186867.32645,0
35430,2025-04-21 14:30:00,605.3,605.57,605.29,605.43,170.871,2025-04-21 14:30:59.999,103454.68448,807,89.518,54198.95709,0
35431,2025-04-21 14:31:00,605.44,605.6,604.2,604.2,247.536,2025-04-21 14:31:59.999,149763.82809,1112,115.671,69993.97512,0
35432,2025-04-21 14:32:00,604.21,604.61,604.02,604.25,206.728,2025-04-21 14:32:59.999,124938.81563,963,70.08,42352.57424,0
35433,2025-04-21 14:33:00,604.25,604.71,604.2,604.3,447.278,2025-04-21 14:33:59.999,270400.91929,772,316.837,191548.10695,0
35434,2025-04-21 14:34:00,604.3,604.47,604.19,604.29,123.888,2025-04-21 14:34:59.999,74867.88252,471,40.561,24512.1721,0
35435,2025-04-21 14:35:00,604.29,604.87,604.28,604.35,283.176,2025-04-21 14:35:59.999,171168.68942,721,220.523,133289.4778,0
35436,2025-04-21 14:36:00,604.35,604.36,603.72,603.93,314.498,2025-04-21 14:36:59.999,189945.62993,941,97.9,59123.19778,0
35437,2025-04-21 14:37:00,603.93,603.93,603.64,603.84,76.871,2025-04-21 14:37:59.999,46413.815,632,24.292,14667.07094,0
35438,2025-04-21 14:38:00,603.84,604.04,603.83,604.04,48.562,2025-04-21 14:38:59.999,29327.88846,427,27.881,16837.86559,0
35439,2025-04-21 14:39:00,604.05,604.37,604.05,604.29,83.431,2025-04-21 14:39:59.999,50413.34778,274,43.938,26548.09118,0
35440,2025-04-21 14:40:00,604.3,604.84,604.3,604.84,222.179,2025-04-21 14:40:59.999,134319.8993,622,215.202,130102.14541,0
35441,2025-04-21 14:41:00,604.84,605.1,604.23,604.24,198.783,2025-04-21 14:41:59.999,120220.88889,795,82.944,50164.73615,0
35442,2025-04-21 14:42:00,604.24,604.4,604.0,604.09,116.614,2025-04-21 14:42:59.999,70454.67621,771,47.025,28410.58593,0
35443,2025-04-21 14:43:00,604.08,604.1,603.8,603.9,121.78,2025-04-21 14:43:59.999,73553.25399,599,45.079,27226.87742,0
35444,2025-04-21 14:44:00,603.9,604.25,603.78,604.24,85.382,2025-04-21 14:44:59.999,51566.24035,590,44.21,26701.17961,0
35445,2025-04-21 14:45:00,604.25,604.45,604.0,604.45,73.108,2025-04-21 14:45:59.999,44169.85776,639,31.744,19178.8604,0
35446,2025-04-21 14:46:00,604.45,604.52,604.21,604.31,151.318,2025-04-21 14:46:59.999,91445.95575,555,24.852,15019.38601,0
35447,2025-04-21 14:47:00,604.32,604.4,603.75,603.75,91.557,2025-04-21 14:47:59.999,55312.24223,600,29.701,17944.80823,0
35448,2025-04-21 14:48:00,603.75,603.75,603.11,603.13,134.083,2025-04-21 14:48:59.999,80912.19998,817,59.28,35773.8023,0
35449,2025-04-21 14:49:00,603.14,603.3,603.04,603.04,52.085,2025-04-21 14:49:59.999,31414.04478,557,20.106,12127.14788,0
35450,2025-04-21 14:50:00,603.05,603.13,602.8,602.97,165.921,2025-04-21 14:50:59.999,100053.12757,662,58.444,35242.97161,0
35451,2025-04-21 14:51:00,602.98,603.45,602.98,603.44,84.832,2025-04-21 14:51:59.999,51172.29889,537,59.141,35677.33695,0
35452,2025-04-21 14:52:00,603.45,603.84,603.36,603.7,221.324,2025-04-21 14:52:59.999,133575.95812,556,75.809,45763.14352,0
35453,2025-04-21 14:53:00,603.7,604.1,603.61,604.09,53.526,2025-04-21 14:53:59.999,32321.45673,532,44.921,27124.40104,0
35454,2025-04-21 14:54:00,604.1,604.28,604.1,604.22,45.199,2025-04-21 14:54:59.999,27307.64775,371,37.441,22620.32983,0
35455,2025-04-21 14:55:00,604.23,604.27,603.59,604.05,361.489,2025-04-21 14:55:59.999,218305.1654,784,89.148,53827.03478,0
35456,2025-04-21 14:56:00,604.05,604.21,603.99,604.0,32.869,2025-04-21 14:56:59.999,19857.76032,430,16.533,9988.24765,0
35457,2025-04-21 14:57:00,604.01,604.2,604.01,604.2,91.393,2025-04-21 14:57:59.999,55208.46578,322,71.83,43390.58627,0
35458,2025-04-21 14:58:00,604.2,604.56,604.04,604.55,94.996,2025-04-21 14:58:59.999,57410.40453,497,74.716,45155.76417,0
35459,2025-04-21 14:59:00,604.55,604.56,604.46,604.46,39.738,2025-04-21 14:59:59.999,24022.17463,280,22.609,13667.8667,0
35460,2025-04-21 15:00:00,604.45,604.54,604.3,604.34,92.417,2025-04-21 15:00:59.999,55859.57599,790,44.771,27060.52312,0
35461,2025-04-21 15:01:00,604.34,604.34,603.81,603.9,64.677,2025-04-21 15:01:59.999,39077.2679,504,25.183,15214.35936,0
35462,2025-04-21 15:02:00,603.9,603.96,603.83,603.91,80.704,2025-04-21 15:02:59.999,48735.39094,276,70.173,42375.95662,0
35463,2025-04-21 15:03:00,603.92,604.0,603.7,603.9,60.452,2025-04-21 15:03:59.999,36506.05132,563,31.621,19095.20503,0
35464,2025-04-21 15:04:00,603.9,603.9,603.63,603.88,34.551,2025-04-21 15:04:59.999,20859.57135,270,14.634,8835.11824,0
35465,2025-04-21 15:05:00,603.88,604.0,603.54,603.55,100.458,2025-04-21 15:05:59.999,60662.10277,423,72.021,43492.1633,0
35466,2025-04-21 15:06:00,603.54,604.0,603.4,604.0,189.701,2025-04-21 15:06:59.999,114483.39226,714,169.286,102163.34901,0
35467,2025-04-21 15:07:00,604.0,604.48,603.37,603.41,384.393,2025-04-21 15:07:59.999,232159.97945,1197,165.587,100030.45292,0
35468,2025-04-21 15:08:00,603.4,603.91,603.34,603.85,145.694,2025-04-21 15:08:59.999,87952.12859,559,106.696,64405.88366,0
35469,2025-04-21 15:09:00,603.84,604.1,603.84,604.09,65.619,2025-04-21 15:09:59.999,39632.95183,331,54.508,32921.78682,0
35470,2025-04-21 15:10:00,604.09,604.27,603.9,603.9,167.799,2025-04-21 15:10:59.999,101360.56513,702,44.801,27062.52979,0
35471,2025-04-21 15:11:00,603.9,603.97,603.43,603.79,190.436,2025-04-21 15:11:59.999,114981.10876,808,125.351,75682.39026,0
35472,2025-04-21 15:12:00,603.8,605.1,603.79,605.1,571.306,2025-04-21 15:12:59.999,345421.49116,1535,494.162,298770.73477,0
35473,2025-04-21 15:13:00,605.1,605.2,604.3,604.35,181.618,2025-04-21 15:13:59.999,109857.12956,858,50.529,30557.37397,0
35474,2025-04-21 15:14:00,604.35,604.39,603.71,603.75,145.008,2025-04-21 15:14:59.999,87578.02523,795,54.614,32983.41723,0
35475,2025-04-21 15:15:00,603.76,604.12,603.76,604.11,62.842,2025-04-21 15:15:59.999,37952.2893,397,52.828,31904.49634,0
35476,2025-04-21 15:16:00,604.12,604.42,604.0,604.38,96.18,2025-04-21 15:16:59.999,58116.80471,629,39.993,24164.49559,0
35477,2025-04-21 15:17:00,604.38,604.57,604.37,604.52,87.268,2025-04-21 15:17:59.999,52752.22613,433,69.923,42266.554,0
35478,2025-04-21 15:18:00,604.53,604.9,604.53,604.8,113.999,2025-04-21 15:18:59.999,68940.14807,637,62.681,37903.51489,0
35479,2025-04-21 15:19:00,604.81,604.91,604.67,604.91,40.594,2025-04-21 15:19:59.999,24551.60181,435,21.938,13268.05624,0
35480,2025-04-21 15:20:00,604.91,605.27,604.82,605.01,102.262,2025-04-21 15:20:59.999,61872.10999,554,67.559,40875.78336,0
35481,2025-04-21 15:21:00,605.01,605.01,604.56,604.69,114.284,2025-04-21 15:21:59.999,69115.9228,490,54.373,32878.29931,0
35482,2025-04-21 15:22:00,604.69,604.74,604.37,604.38,73.08,2025-04-21 15:22:59.999,44189.11285,384,28.981,17524.71579,0
35483,2025-04-21 15:23:00,604.37,604.37,603.9,604.2,297.537,2025-04-21 15:23:59.999,179726.58151,592,96.879,58517.86724,0
35484,2025-04-21 15:24:00,604.2,604.28,603.94,604.07,116.498,2025-04-21 15:24:59.999,70387.10834,389,20.766,12544.65313,0
35485,2025-04-21 15:25:00,604.08,604.2,604.0,604.01,174.697,2025-04-21 15:25:59.999,105538.36829,361,143.907,86936.51042,0
35486,2025-04-21 15:26:00,604.0,604.3,603.77,604.29,259.655,2025-04-21 15:26:59.999,156820.10233,766,58.708,35463.10999,0
35487,2025-04-21 15:27:00,604.3,604.57,604.29,604.5,59.257,2025-04-21 15:27:59.999,35813.80631,408,29.486,17820.83197,0
35488,2025-04-21 15:28:00,604.49,604.5,604.3,604.31,48.443,2025-04-21 15:28:59.999,29278.19465,229,17.603,10638.62762,0
35489,2025-04-21 15:29:00,604.31,604.33,604.3,604.32,33.353,2025-04-21 15:29:59.999,20155.81182,120,7.136,4312.4001,0
35490,2025-04-21 15:30:00,604.33,604.6,604.3,604.39,187.422,2025-04-21 15:30:59.999,113275.80993,571,148.197,89567.24162,0
35491,2025-04-21 15:31:00,604.39,604.45,604.04,604.26,166.061,2025-04-21 15:31:59.999,100346.58061,596,52.673,31822.02406,0
35492,2025-04-21 15:32:00,604.26,604.39,604.08,604.39,74.892,2025-04-21 15:32:59.999,45253.29779,434,44.472,26871.77061,0
35493,2025-04-21 15:33:00,604.38,604.39,604.13,604.3,54.024,2025-04-21 15:33:59.999,32645.23753,306,30.637,18512.1046,0
35494,2025-04-21 15:34:00,604.3,604.3,603.94,604.1,35.333,2025-04-21 15:34:59.999,21342.87204,368,21.044,12710.88766,0
35495,2025-04-21 15:35:00,604.1,604.2,604.0,604.01,39.298,2025-04-21 15:35:59.999,23740.63487,290,22.5,13592.30377,0
35496,2025-04-21 15:36:00,604.0,604.01,603.67,603.68,49.013,2025-04-21 15:36:59.999,29593.53037,391,17.585,10617.36412,0
35497,2025-04-21 15:37:00,603.68,603.8,603.67,603.79,38.417,2025-04-21 15:37:59.999,23193.26888,260,19.921,12026.68263,0
35498,2025-04-21 15:38:00,603.8,604.07,603.8,604.07,68.075,2025-04-21 15:38:59.999,41114.91583,471,44.742,27021.04682,0
35499,2025-04-21 15:39:00,604.07,604.18,604.06,604.17,35.111,2025-04-21 15:39:59.999,21210.86706,216,26.04,15730.94159,0
35500,2025-04-21 15:40:00,604.18,604.37,604.06,604.36,62.836,2025-04-21 15:40:59.999,37962.31163,440,39.78,24032.92256,0
35501,2025-04-21 15:41:00,604.37,604.37,604.26,604.36,68.75,2025-04-21 15:41:59.999,41547.36532,294,44.529,26909.39643,0
35502,2025-04-21 15:42:00,604.36,604.36,604.0,604.0,27.914,2025-04-21 15:42:59.999,16866.49413,315,9.682,5850.32446,0
35503,2025-04-21 15:43:00,604.0,604.3,604.0,604.11,82.62,2025-04-21 15:43:59.999,49913.49189,570,55.789,33703.23415,0
35504,2025-04-21 15:44:00,604.1,604.1,603.85,603.86,40.744,2025-04-21 15:44:59.999,24605.26639,322,22.182,13395.29991,0
35505,2025-04-21 15:45:00,603.85,603.86,603.8,603.81,56.56,2025-04-21 15:45:59.999,34152.27128,229,39.027,23565.32307,0
35506,2025-04-21 15:46:00,603.8,603.82,603.1,603.16,152.152,2025-04-21 15:46:59.999,91820.24361,651,85.803,51786.80453,0
35507,2025-04-21 15:47:00,603.16,603.2,603.0,603.16,101.223,2025-04-21 15:47:59.999,61045.82261,543,58.494,35276.44601,0
35508,2025-04-21 15:48:00,603.15,603.67,603.15,603.56,45.341,2025-04-21 15:48:59.999,27364.5143,535,30.799,18587.90815,0
35509,2025-04-21 15:49:00,603.56,604.0,603.51,603.97,196.281,2025-04-21 15:49:59.999,118520.93602,666,114.444,69097.89789,0
35510,2025-04-21 15:50:00,603.98,604.0,603.86,603.95,79.522,2025-04-21 15:50:59.999,48026.93016,403,44.577,26921.52367,0
35511,2025-04-21 15:51:00,603.95,603.95,603.62,603.63,103.463,2025-04-21 15:51:59.999,62477.71513,511,67.984,41053.38418,0
35512,2025-04-21 15:52:00,603.63,604.0,603.62,604.0,105.509,2025-04-21 15:52:59.999,63700.26084,663,84.148,50803.3864,0
35513,2025-04-21 15:53:00,603.99,604.18,603.91,603.92,57.001,2025-04-21 15:53:59.999,34431.86268,502,14.15,8547.1755,0
35514,2025-04-21 15:54:00,603.92,604.0,603.91,603.95,73.159,2025-04-21 15:54:59.999,44183.93819,278,58.91,35578.24064,0
35515,2025-04-21 15:55:00,603.96,603.96,603.65,603.87,54.856,2025-04-21 15:55:59.999,33119.99251,446,27.84,16808.31582,0
35516,2025-04-21 15:56:00,603.87,603.95,603.87,603.91,91.914,2025-04-21 15:56:59.999,55508.31271,257,17.295,10444.46429,0
35517,2025-04-21 15:57:00,603.91,603.91,603.78,603.88,33.135,2025-04-21 15:57:59.999,20008.46248,213,6.592,3980.51756,0
35518,2025-04-21 15:58:00,603.89,604.1,603.63,604.1,199.626,2025-04-21 15:58:59.999,120531.78856,592,125.633,75858.92054,0
35519,2025-04-21 15:59:00,604.11,604.14,604.02,604.03,50.438,2025-04-21 15:59:59.999,30470.08981,225,25.091,15157.96696,0
35520,2025-04-21 16:00:00,604.03,604.2,604.02,604.19,110.702,2025-04-21 16:00:59.999,66877.27748,643,76.149,46002.37125,0
35521,2025-04-21 16:01:00,604.2,604.4,604.19,604.3,39.636,2025-04-21 16:01:59.999,23952.8429,358,18.54,11203.50334,0
35522,2025-04-21 16:02:00,604.3,604.43,604.29,604.32,67.291,2025-04-21 16:02:59.999,40667.55556,340,46.958,28378.81286,0
35523,2025-04-21 16:03:00,604.32,604.32,603.84,603.84,89.204,2025-04-21 16:03:59.999,53880.72205,480,36.503,22044.36179,0
35524,2025-04-21 16:04:00,603.85,603.87,603.51,603.86,89.876,2025-04-21 16:04:59.999,54257.14634,633,42.987,25947.79606,0
35525,2025-04-21 16:05:00,603.87,603.87,603.6,603.61,112.223,2025-04-21 16:05:59.999,67753.59834,480,43.743,26407.28078,0
35526,2025-04-21 16:06:00,603.6,603.66,603.21,603.66,95.684,2025-04-21 16:06:59.999,57738.48831,551,32.561,19650.26462,0
35527,2025-04-21 16:07:00,603.66,603.7,603.45,603.68,76.055,2025-04-21 16:07:59.999,45907.16899,416,37.083,22382.46885,0
35528,2025-04-21 16:08:00,603.68,604.0,603.57,604.0,48.818,2025-04-21 16:08:59.999,29472.77006,355,32.496,19618.96198,0
35529,2025-04-21 16:09:00,604.0,604.15,603.81,604.05,101.602,2025-04-21 16:09:59.999,61368.18321,420,43.221,26103.49446,0
35530,2025-04-21 16:10:00,604.04,604.3,604.01,604.3,34.945,2025-04-21 16:10:59.999,21110.53947,236,25.948,15675.65626,0
35531,2025-04-21 16:11:00,604.3,604.42,604.29,604.38,48.423,2025-04-21 16:11:59.999,29265.29917,261,30.069,18172.52998,0
35532,2025-04-21 16:12:00,604.38,604.6,604.37,604.6,69.09,2025-04-21 16:12:59.999,41763.40029,259,53.883,32570.9932,0
35533,2025-04-21 16:13:00,604.6,604.6,604.42,604.43,38.688,2025-04-21 16:13:59.999,23387.29392,295,25.0,15112.64236,0
35534,2025-04-21 16:14:00,604.44,604.44,603.95,603.97,145.261,2025-04-21 16:14:59.999,87752.64568,392,7.338,4434.18601,0
35535,2025-04-21 16:15:00,603.97,604.1,603.92,603.93,68.909,2025-04-21 16:15:59.999,41621.73561,592,57.599,34790.43129,0
35536,2025-04-21 16:16:00,603.93,603.93,603.58,603.62,70.253,2025-04-21 16:16:59.999,42416.57032,559,20.906,12621.89145,0
35537,2025-04-21 16:17:00,603.62,603.76,603.62,603.7,26.748,2025-04-21 16:17:59.999,16146.72838,335,17.909,10810.81496,0
35538,2025-04-21 16:18:00,603.7,603.71,603.16,603.16,46.88,2025-04-21 16:18:59.999,28287.89952,499,17.739,10703.31103,0
35539,2025-04-21 16:19:00,603.16,603.26,603.01,603.03,31.073,2025-04-21 16:19:59.999,18741.42391,521,9.601,5790.76177,0
35540,2025-04-21 16:20:00,603.03,603.04,602.85,603.0,80.577,2025-04-21 16:20:59.999,48583.65136,418,19.76,11913.69359,0
35541,2025-04-21 16:21:00,603.0,603.0,602.86,602.87,48.94,2025-04-21 16:21:59.999,29506.39219,262,19.976,12043.35948,0
35542,2025-04-21 16:22:00,602.86,602.93,602.84,602.89,59.482,2025-04-21 16:22:59.999,35859.20613,272,42.812,25809.65723,0
35543,2025-04-21 16:23:00,602.89,603.25,602.88,603.18,105.67,2025-04-21 16:23:59.999,63729.80096,404,82.733,49895.42978,0
35544,2025-04-21 16:24:00,603.17,603.42,603.17,603.42,25.118,2025-04-21 16:24:59.999,15154.50359,237,12.471,7524.04048,0
35545,2025-04-21 16:25:00,603.41,603.54,603.41,603.5,65.263,2025-04-21 16:25:59.999,39387.89975,332,41.584,25097.03347,0
35546,2025-04-21 16:26:00,603.51,603.51,602.91,602.91,28.711,2025-04-21 16:26:59.999,17320.20987,492,9.997,6030.62485,0
35547,2025-04-21 16:27:00,602.9,602.91,602.31,602.48,338.023,2025-04-21 16:27:59.999,203677.06047,908,71.106,42836.3253,0
35548,2025-04-21 16:28:00,602.47,602.48,601.55,601.55,347.297,2025-04-21 16:28:59.999,209068.42879,1265,75.364,45360.11857,0
35549,2025-04-21 16:29:00,601.56,602.1,601.44,602.09,111.151,2025-04-21 16:29:59.999,66883.05585,787,85.095,51205.12619,0
35550,2025-04-21 16:30:00,602.1,602.5,601.88,602.5,79.36,2025-04-21 16:30:59.999,47780.30309,764,62.123,37402.39892,0
35551,2025-04-21 16:31:00,602.49,602.58,602.31,602.51,102.512,2025-04-21 16:31:59.999,61758.40984,428,88.661,53413.75659,0
35552,2025-04-21 16:32:00,602.51,602.51,602.0,602.12,107.651,2025-04-21 16:32:59.999,64837.92304,720,29.865,17982.27145,0
35553,2025-04-21 16:33:00,602.12,602.2,601.92,602.1,63.389,2025-04-21 16:33:59.999,38161.14692,503,39.681,23887.98517,0
35554,2025-04-21 16:34:00,602.1,602.1,601.9,602.09,45.496,2025-04-21 16:34:59.999,27388.44617,312,26.176,15757.64415,0
35555,2025-04-21 16:35:00,602.09,602.09,601.69,601.98,66.82,2025-04-21 16:35:59.999,40213.18887,367,13.74,8269.80438,0
35556,2025-04-21 16:36:00,601.98,602.4,601.92,602.39,55.482,2025-04-21 16:36:59.999,33402.73721,422,49.254,29653.35349,0
35557,2025-04-21 16:37:00,602.4,602.68,602.4,602.66,59.122,2025-04-21 16:37:59.999,35628.59538,342,54.854,33057.16405,0
35558,2025-04-21 16:38:00,602.67,602.67,602.64,602.64,26.916,2025-04-21 16:38:59.999,16221.17187,155,15.979,9629.99571,0
35559,2025-04-21 16:39:00,602.65,602.65,602.31,602.31,46.202,2025-04-21 16:39:59.999,27840.37398,284,15.505,9343.51113,0
35560,2025-04-21 16:40:00,602.3,602.48,602.26,602.26,66.485,2025-04-21 16:40:59.999,40048.8521,384,36.043,21711.79339,0
35561,2025-04-21 16:41:00,602.26,602.37,602.0,602.01,80.529,2025-04-21 16:41:59.999,48499.24377,247,33.487,20169.76473,0
35562,2025-04-21 16:42:00,602.01,602.09,601.81,602.09,116.143,2025-04-21 16:42:59.999,69914.79249,585,66.863,40249.85416,0
35563,2025-04-21 16:43:00,602.09,602.19,602.03,602.04,62.419,2025-04-21 16:43:59.999,37584.40577,412,21.363,12862.73423,0
35564,2025-04-21 16:44:00,602.04,602.04,601.7,601.71,122.219,2025-04-21 16:44:59.999,73561.41499,416,108.023,65017.41825,0
35565,2025-04-21 16:45:00,601.7,601.72,600.98,601.35,209.763,2025-04-21 16:45:59.999,126142.65999,1068,50.826,30569.54543,0
35566,2025-04-21 16:46:00,601.35,601.5,601.11,601.23,56.584,2025-04-21 16:46:59.999,34024.28714,417,26.253,15785.67832,0
35567,2025-04-21 16:47:00,601.23,601.47,600.75,600.94,175.301,2025-04-21 16:47:59.999,105338.6682,1073,74.206,44589.97768,0
35568,2025-04-21 16:48:00,600.93,601.13,600.68,601.13,83.107,2025-04-21 16:48:59.999,49934.06076,530,20.478,12306.40773,0
35569,2025-04-21 16:49:00,601.13,601.45,601.11,601.33,55.511,2025-04-21 16:49:59.999,33381.98772,413,40.619,24426.64609,0
35570,2025-04-21 16:50:00,601.33,601.33,601.06,601.07,81.675,2025-04-21 16:50:59.999,49101.0455,454,25.157,15123.97195,0
35571,2025-04-21 16:51:00,601.07,601.28,600.93,600.93,45.864,2025-04-21 16:51:59.999,27569.20288,711,17.245,10365.7968,0
35572,2025-04-21 16:52:00,600.93,600.94,600.57,600.76,133.366,2025-04-21 16:52:59.999,80110.71999,579,85.026,51072.69038,0
35573,2025-04-21 16:53:00,600.76,600.77,600.11,600.11,226.756,2025-04-21 16:53:59.999,136146.05075,926,19.347,11616.13443,0
35574,2025-04-21 16:54:00,600.11,600.11,599.63,599.64,960.642,2025-04-21 16:54:59.999,576335.91235,1744,342.914,205719.07035,0
35575,2025-04-21 16:55:00,599.63,599.63,599.28,599.39,231.09,2025-04-21 16:55:59.999,138520.12913,1015,84.332,50548.96994,0
35576,2025-04-21 16:56:00,599.4,599.4,599.08,599.27,135.994,2025-04-21 16:56:59.999,81494.35437,1516,37.742,22616.76224,0
35577,2025-04-21 16:57:00,599.27,599.29,598.93,598.93,581.118,2025-04-21 16:57:59.999,348147.72517,1015,112.753,67542.84043,0
35578,2025-04-21 16:58:00,598.93,598.93,598.6,598.64,178.402,2025-04-21 16:58:59.999,106811.53071,1071,43.233,25881.56898,0
35579,2025-04-21 16:59:00,598.65,598.86,598.23,598.84,238.904,2025-04-21 16:59:59.999,143026.28596,1564,169.148,101265.50582,0
35580,2025-04-21 17:00:00,598.84,598.91,597.58,597.59,533.932,2025-04-21 17:00:59.999,319270.14133,2454,111.941,66939.41077,0
35581,2025-04-21 17:01:00,597.58,597.91,597.2,597.2,300.967,2025-04-21 17:01:59.999,179826.81001,1962,89.157,53274.53739,0
35582,2025-04-21 17:02:00,597.2,597.21,596.6,596.89,774.903,2025-04-21 17:02:59.999,462585.58887,3402,347.828,207635.42525,0
35583,2025-04-21 17:03:00,596.89,597.0,596.76,596.96,129.98,2025-04-21 17:03:59.999,77580.69991,1067,72.063,43012.72548,0
35584,2025-04-21 17:04:00,596.95,596.96,596.44,596.44,162.359,2025-04-21 17:04:59.999,96864.06859,1180,55.806,33291.52515,0
35585,2025-04-21 17:05:00,596.43,596.43,595.23,595.64,1387.901,2025-04-21 17:05:59.999,826811.7786,3631,532.318,317108.55331,0
35586,2025-04-21 17:06:00,595.64,595.73,595.0,595.14,470.465,2025-04-21 17:06:59.999,280081.98235,2118,278.424,165762.84356,0
35587,2025-04-21 17:07:00,595.14,596.45,595.01,596.12,578.535,2025-04-21 17:07:59.999,344680.36471,2956,442.342,263550.55487,0
35588,2025-04-21 17:08:00,596.12,596.12,595.32,595.51,198.749,2025-04-21 17:08:59.999,118379.45319,1026,82.793,49298.25971,0
35589,2025-04-21 17:09:00,595.52,596.83,595.52,596.21,214.435,2025-04-21 17:09:59.999,127886.15379,1302,142.408,84931.86747,0
35590,2025-04-21 17:10:00,596.21,596.32,595.65,596.28,157.537,2025-04-21 17:10:59.999,93870.15094,1191,97.562,58133.26409,0
35591,2025-04-21 17:11:00,596.27,597.38,596.03,597.28,98.114,2025-04-21 17:11:59.999,58535.68936,1371,60.634,36178.23405,0
35592,2025-04-21 17:12:00,597.28,597.28,596.66,597.18,358.994,2025-04-21 17:12:59.999,214259.66807,1178,300.495,179335.20044,0
35593,2025-04-21 17:13:00,597.18,597.3,596.79,597.12,179.939,2025-04-21 17:13:59.999,107408.81116,1078,97.948,58462.72749,0
35594,2025-04-21 17:14:00,597.11,597.18,596.76,597.03,92.879,2025-04-21 17:14:59.999,55445.17591,962,61.629,36788.98201,0
35595,2025-04-21 17:15:00,597.02,597.02,596.0,596.15,95.91,2025-04-21 17:15:59.999,57194.69646,1231,24.821,14799.98638,0
35596,2025-04-21 17:16:00,596.16,597.0,596.15,596.84,107.263,2025-04-21 17:16:59.999,63997.90025,1438,49.398,29474.02566,0
35597,2025-04-21 17:17:00,596.83,597.2,596.46,597.19,176.447,2025-04-21 17:17:59.999,105292.7909,1070,96.666,57694.01913,0
35598,2025-04-21 17:18:00,597.19,597.5,597.06,597.5,179.892,2025-04-21 17:18:59.999,107440.73878,806,143.636,85786.8848,0
35599,2025-04-21 17:19:00,597.5,597.78,597.3,597.31,194.205,2025-04-21 17:19:59.999,116058.83573,849,57.707,34486.8383,0
35600,2025-04-21 17:20:00,597.3,597.3,596.7,596.77,285.553,2025-04-21 17:20:59.999,170469.15836,1153,137.678,82198.14011,0
35601,2025-04-21 17:21:00,596.77,597.13,596.65,597.12,133.806,2025-04-21 17:21:59.999,79853.24308,572,108.359,64665.49654,0
35602,2025-04-21 17:22:00,597.13,597.13,596.73,596.74,103.864,2025-04-21 17:22:59.999,61993.5835,742,39.71,23698.73499,0
35603,2025-04-21 17:23:00,596.74,597.3,596.73,597.11,91.235,2025-04-21 17:23:59.999,54474.0862,563,49.834,29757.34972,0
35604,2025-04-21 17:24:00,597.1,597.1,596.15,596.43,209.256,2025-04-21 17:24:59.999,124823.00318,966,60.335,35975.61556,0
35605,2025-04-21 17:25:00,596.43,597.2,596.43,597.19,50.358,2025-04-21 17:25:59.999,30050.69204,756,32.722,19528.16893,0
35606,2025-04-21 17:26:00,597.2,597.44,597.2,597.43,159.762,2025-04-21 17:26:59.999,95430.91655,583,41.917,25036.24874,0
35607,2025-04-21 17:27:00,597.44,597.7,597.41,597.5,129.453,2025-04-21 17:27:59.999,77357.45412,558,60.271,36012.01582,0
35608,2025-04-21 17:28:00,597.5,597.5,597.04,597.2,100.17,2025-04-21 17:28:59.999,59820.99297,456,16.528,9870.92402,0
35609,2025-04-21 17:29:00,597.2,597.21,597.1,597.15,94.305,2025-04-21 17:29:59.999,56317.09054,237,45.496,27168.85616,0
35610,2025-04-21 17:30:00,597.16,597.16,596.91,597.0,115.55,2025-04-21 17:30:59.999,68981.11578,644,68.566,40931.38352,0
35611,2025-04-21 17:31:00,597.01,597.54,596.9,597.54,56.999,2025-04-21 17:31:59.999,34038.81555,681,34.412,20551.15385,0
35612,2025-04-21 17:32:00,597.54,597.68,597.1,597.11,118.097,2025-04-21 17:32:59.999,70561.59744,592,33.481,20000.38483,0
35613,2025-04-21 17:33:00,597.11,597.11,596.78,596.78,69.024,2025-04-21 17:33:59.999,41206.12799,385,36.489,21783.50271,0
35614,2025-04-21 17:34:00,596.78,596.8,596.0,596.71,1213.12,2025-04-21 17:34:59.999,723440.15386,1043,246.776,147157.90336,0
35615,2025-04-21 17:35:00,596.72,596.72,596.02,596.16,239.909,2025-04-21 17:35:59.999,143069.18762,727,49.782,29679.90283,0
35616,2025-04-21 17:36:00,596.15,596.72,595.86,596.64,94.082,2025-04-21 17:36:59.999,56096.79441,848,43.863,26153.32747,0
35617,2025-04-21 17:37:00,596.65,596.7,596.21,596.57,72.618,2025-04-21 17:37:59.999,43308.25431,682,50.752,30266.12052,0
35618,2025-04-21 17:38:00,596.57,596.97,596.41,596.8,61.051,2025-04-21 17:38:59.999,36425.15057,599,42.783,25525.38295,0
35619,2025-04-21 17:39:00,596.8,596.8,596.4,596.44,29.113,2025-04-21 17:39:59.999,17368.06722,387,11.819,7050.85394,0
35620,2025-04-21 17:40:00,596.45,596.86,596.27,596.49,142.689,2025-04-21 17:40:59.999,85132.07949,1014,80.892,48265.07437,0
35621,2025-04-21 17:41:00,596.49,596.97,596.49,596.97,53.69,2025-04-21 17:41:59.999,32040.61369,502,37.469,22360.32189,0
35622,2025-04-21 17:42:00,596.98,596.98,596.61,596.79,44.597,2025-04-21 17:42:59.999,26613.88216,644,33.68,20098.73746,0
35623,2025-04-21 17:43:00,596.8,596.8,596.46,596.47,30.533,2025-04-21 17:43:59.999,18214.90135,550,13.918,8303.12579,0
35624,2025-04-21 17:44:00,596.47,596.78,596.33,596.35,75.778,2025-04-21 17:44:59.999,45210.17101,540,22.979,13708.90129,0
35625,2025-04-21 17:45:00,596.34,596.6,596.27,596.38,110.161,2025-04-21 17:45:59.999,65704.77395,537,75.838,45232.83543,0
35626,2025-04-21 17:46:00,596.38,596.43,596.24,596.42,152.827,2025-04-21 17:46:59.999,91132.65867,527,18.411,10978.75416,0
35627,2025-04-21 17:47:00,596.43,596.57,596.43,596.5,57.968,2025-04-21 17:47:59.999,34576.38943,324,28.227,16836.67515,0
35628,2025-04-21 17:48:00,596.5,596.61,596.42,596.61,24.422,2025-04-21 17:48:59.999,14567.62411,268,19.538,11654.29627,0
35629,2025-04-21 17:49:00,596.61,596.67,596.43,596.44,73.37,2025-04-21 17:49:59.999,43770.66935,268,38.53,22986.31713,0
35630,2025-04-21 17:50:00,596.43,596.48,596.2,596.47,97.825,2025-04-21 17:50:59.999,58336.64883,704,31.284,18654.65089,0
35631,2025-04-21 17:51:00,596.47,596.47,596.0,596.18,64.996,2025-04-21 17:51:59.999,38750.91071,491,16.027,9553.84634,0
35632,2025-04-21 17:52:00,596.18,596.2,595.94,596.2,42.347,2025-04-21 17:52:59.999,25240.78321,405,25.673,15302.51419,0
35633,2025-04-21 17:53:00,596.19,596.2,595.73,595.97,159.407,2025-04-21 17:53:59.999,94997.38703,619,90.442,53894.99932,0
35634,2025-04-21 17:54:00,595.97,596.4,595.96,596.29,79.029,2025-04-21 17:54:59.999,47119.48315,409,46.723,27856.28563,0
35635,2025-04-21 17:55:00,596.28,596.4,596.1,596.4,64.994,2025-04-21 17:55:59.999,38750.99871,411,42.581,25388.76787,0
35636,2025-04-21 17:56:00,596.39,596.4,595.91,595.91,46.26,2025-04-21 17:56:59.999,27577.84671,478,17.092,10188.33068,0
35637,2025-04-21 17:57:00,595.9,595.92,595.73,595.89,75.776,2025-04-21 17:57:59.999,45150.5523,371,18.172,10826.38351,0
35638,2025-04-21 17:58:00,595.89,596.35,595.84,596.34,91.063,2025-04-21 17:58:59.999,54276.05777,486,63.352,37764.29474,0
35639,2025-04-21 17:59:00,596.35,596.35,596.09,596.25,55.427,2025-04-21 17:59:59.999,33046.63219,335,22.361,13331.80788,0
35640,2025-04-21 18:00:00,596.25,596.38,595.94,595.94,80.831,2025-04-21 18:00:59.999,48191.83641,671,38.768,23112.86625,0
35641,2025-04-21 18:01:00,595.94,595.94,595.59,595.83,80.395,2025-04-21 18:01:59.999,47892.05709,561,52.401,31214.73754,0
35642,2025-04-21 18:02:00,595.83,595.83,595.3,595.61,258.359,2025-04-21 18:02:59.999,153856.59029,857,109.1,64968.34429,0
35643,2025-04-21 18:03:00,595.61,595.7,595.2,595.7,173.345,2025-04-21 18:03:59.999,103206.2199,759,98.845,58845.97873,0
35644,2025-04-21 18:04:00,595.7,596.08,595.3,595.3,112.911,2025-04-21 18:04:59.999,67273.97199,841,41.743,24870.63368,0
35645,2025-04-21 18:05:00,595.31,595.35,594.81,595.06,543.812,2025-04-21 18:05:59.999,323557.9681,844,181.27,107847.06309,0
35646,2025-04-21 18:06:00,595.06,595.41,594.87,595.4,249.382,2025-04-21 18:06:59.999,148407.55179,717,131.289,78135.97184,0
35647,2025-04-21 18:07:00,595.41,595.67,595.33,595.33,157.02,2025-04-21 18:07:59.999,93498.23374,618,124.445,74099.80873,0
35648,2025-04-21 18:08:00,595.32,595.33,594.98,595.02,103.492,2025-04-21 18:08:59.999,61586.55377,436,37.707,22439.10152,0
35649,2025-04-21 18:09:00,595.02,595.12,594.7,594.7,164.822,2025-04-21 18:09:59.999,98051.15552,420,28.391,16892.17447,0
35650,2025-04-21 18:10:00,594.7,594.75,594.5,594.64,128.28,2025-04-21 18:10:59.999,76281.93477,495,51.698,30741.33572,0
35651,2025-04-21 18:11:00,594.64,595.5,594.64,595.5,90.924,2025-04-21 18:11:59.999,54087.63828,600,83.018,49383.41582,0
35652,2025-04-21 18:12:00,595.5,595.9,595.46,595.9,52.422,2025-04-21 18:12:59.999,31223.94113,397,41.255,24573.39906,0
35653,2025-04-21 18:13:00,595.9,596.26,595.84,596.21,50.614,2025-04-21 18:13:59.999,30164.88563,396,30.809,18362.47607,0
35654,2025-04-21 18:14:00,596.2,596.2,595.93,595.97,54.737,2025-04-21 18:14:59.999,32626.2259,288,18.433,10985.50921,0
35655,2025-04-21 18:15:00,595.97,596.05,595.79,596.04,65.501,2025-04-21 18:15:59.999,39032.61322,492,41.419,24681.90181,0
35656,2025-04-21 18:16:00,596.05,596.3,596.04,596.29,57.359,2025-04-21 18:16:59.999,34194.58058,270,46.008,27428.29281,0
35657,2025-04-21 18:17:00,596.3,596.53,596.29,596.52,98.458,2025-04-21 18:17:59.999,58722.72241,304,88.039,52508.18831,0
35658,2025-04-21 18:18:00,596.52,596.52,596.33,596.36,83.953,2025-04-21 18:18:59.999,50069.62485,286,25.603,15268.59009,0
35659,2025-04-21 18:19:00,596.36,596.36,596.0,596.03,95.114,2025-04-21 18:19:59.999,56711.05902,245,8.89,5301.33512,0
35660,2025-04-21 18:20:00,596.03,596.03,595.6,595.6,89.587,2025-04-21 18:20:59.999,53384.07313,514,36.846,21954.98421,0
35661,2025-04-21 18:21:00,595.61,595.99,595.56,595.99,51.898,2025-04-21 18:21:59.999,30920.40253,384,37.642,22426.21613,0
35662,2025-04-21 18:22:00,595.99,595.99,595.52,595.88,104.381,2025-04-21 18:22:59.999,62191.4562,570,34.028,20269.44209,0
35663,2025-04-21 18:23:00,595.88,596.0,595.77,596.0,53.951,2025-04-21 18:23:59.999,32146.10618,349,32.955,19635.28528,0
35664,2025-04-21 18:24:00,596.0,596.08,595.81,595.81,24.776,2025-04-21 18:24:59.999,14767.02829,268,10.738,6400.11203,0
35665,2025-04-21 18:25:00,595.82,595.82,595.44,595.45,42.387,2025-04-21 18:25:59.999,25249.95081,342,13.874,8264.1335,0
35666,2025-04-21 18:26:00,595.44,595.86,595.44,595.85,58.846,2025-04-21 18:26:59.999,35046.20193,350,45.527,27114.30805,0
35667,2025-04-21 18:27:00,595.85,596.1,595.85,596.07,25.195,2025-04-21 18:27:59.999,15016.39067,240,22.099,13171.02605,0
35668,2025-04-21 18:28:00,596.08,596.08,595.71,595.96,196.63,2025-04-21 18:28:59.999,117173.34498,448,58.499,34856.5426,0
35669,2025-04-21 18:29:00,595.96,595.97,595.96,595.97,26.255,2025-04-21 18:29:59.999,15646.98435,96,5.455,3251.01635,0
35670,2025-04-21 18:30:00,595.97,596.3,595.97,596.26,77.788,2025-04-21 18:30:59.999,46375.07045,404,50.801,30283.31259,0
35671,2025-04-21 18:31:00,596.26,596.35,596.0,596.27,65.316,2025-04-21 18:31:59.999,38939.21354,435,36.879,21985.1127,0
35672,2025-04-21 18:32:00,596.28,596.28,596.03,596.15,69.076,2025-04-21 18:32:59.999,41178.7251,386,37.375,22278.32449,0
35673,2025-04-21 18:33:00,596.14,596.14,595.64,596.03,138.092,2025-04-21 18:33:59.999,82278.01124,671,78.164,46568.80679,0
35674,2025-04-21 18:34:00,596.02,596.45,595.91,596.44,57.828,2025-04-21 18:34:59.999,34476.16933,489,30.818,18373.35261,0
35675,2025-04-21 18:35:00,596.45,596.81,596.44,596.79,129.578,2025-04-21 18:35:59.999,77314.45195,487,113.157,67515.44218,0
35676,2025-04-21 18:36:00,596.8,596.82,596.68,596.82,83.035,2025-04-21 18:36:59.999,49547.79908,295,75.485,45042.3068,0
35677,2025-04-21 18:37:00,596.82,596.94,596.81,596.82,96.39,2025-04-21 18:37:59.999,57535.8664,222,63.097,37663.34116,0
35678,2025-04-21 18:38:00,596.82,596.83,596.63,596.63,91.131,2025-04-21 18:38:59.999,54385.6456,190,14.019,8365.75453,0
35679,2025-04-21 18:39:00,596.64,596.74,596.63,596.73,37.895,2025-04-21 18:39:59.999,22610.4031,155,22.834,13623.84795,0
35680,2025-04-21 18:40:00,596.73,596.83,596.63,596.68,344.144,2025-04-21 18:40:59.999,205339.04076,437,204.564,122055.43232,0
35681,2025-04-21 18:41:00,596.69,596.84,596.69,596.8,47.4,2025-04-21 18:41:59.999,28286.17235,279,32.19,19209.79393,0
35682,2025-04-21 18:42:00,596.81,596.81,596.65,596.65,14.975,2025-04-21 18:42:59.999,8935.85822,180,10.906,6507.79571,0
35683,2025-04-21 18:43:00,596.65,596.8,596.54,596.67,129.034,2025-04-21 18:43:59.999,76984.41733,360,112.156,66913.95599,0
35684,2025-04-21 18:44:00,596.67,596.85,596.67,596.85,73.987,2025-04-21 18:44:59.999,44148.7811,246,58.815,35095.32675,0
35685,2025-04-21 18:45:00,596.85,597.04,596.75,596.9,225.049,2025-04-21 18:45:59.999,134331.79339,484,198.164,118284.63109,0
35686,2025-04-21 18:46:00,596.89,597.0,596.89,596.99,75.173,2025-04-21 18:46:59.999,44873.76021,187,57.171,34127.14027,0
35687,2025-04-21 18:47:00,597.0,597.0,596.81,596.85,173.819,2025-04-21 18:47:59.999,103751.44482,456,135.731,81016.14781,0
35688,2025-04-21 18:48:00,596.86,596.93,596.86,596.93,99.815,2025-04-21 18:48:59.999,59579.03078,208,78.238,46699.67534,0
35689,2025-04-21 18:49:00,596.92,597.14,596.92,597.1,126.588,2025-04-21 18:49:59.999,75576.63453,445,95.84,57218.74805,0
35690,2025-04-21 18:50:00,597.11,597.17,597.1,597.13,83.858,2025-04-21 18:50:59.999,50073.49484,273,73.692,44003.02848,0
35691,2025-04-21 18:51:00,597.13,597.21,597.12,597.16,39.756,2025-04-21 18:51:59.999,23740.56949,227,35.761,21354.84875,0
35692,2025-04-21 18:52:00,597.17,597.27,597.16,597.16,35.757,2025-04-21 18:52:59.999,21353.86976,251,8.256,4930.57723,0
35693,2025-04-21 18:53:00,597.17,597.28,597.16,597.28,21.84,2025-04-21 18:53:59.999,13042.62817,171,10.557,6304.63893,0
35694,2025-04-21 18:54:00,597.28,597.83,597.28,597.64,453.649,2025-04-21 18:54:59.999,271117.34323,941,246.353,147217.76111,0
35695,2025-04-21 18:55:00,597.63,597.63,597.3,597.36,41.619,2025-04-21 18:55:59.999,24864.84449,390,11.465,6848.73904,0
35696,2025-04-21 18:56:00,597.37,597.61,597.36,597.58,31.497,2025-04-21 18:56:59.999,18817.57916,227,27.22,16262.36138,0
35697,2025-04-21 18:57:00,597.58,597.81,597.57,597.8,19.584,2025-04-21 18:57:59.999,11705.02819,244,10.292,6151.18811,0
35698,2025-04-21 18:58:00,597.81,597.88,597.6,597.6,392.091,2025-04-21 18:58:59.999,234398.64048,505,230.069,137540.74735,0
35699,2025-04-21 18:59:00,597.6,597.61,597.33,597.33,41.293,2025-04-21 18:59:59.999,24672.16733,279,23.121,13815.00353,0
35700,2025-04-21 19:00:00,597.32,597.55,596.9,597.5,312.434,2025-04-21 19:00:59.999,186596.39152,1278,155.669,92968.1004,0
35701,2025-04-21 19:01:00,597.49,597.5,597.44,597.48,23.224,2025-04-21 19:01:59.999,13875.75571,161,10.883,6502.18975,0
35702,2025-04-21 19:02:00,597.48,597.48,597.32,597.32,27.382,2025-04-21 19:02:59.999,16358.05684,279,7.233,4321.03352,0
35703,2025-04-21 19:03:00,597.32,597.32,597.15,597.16,114.135,2025-04-21 19:03:59.999,68162.4638,357,44.49,26570.08286,0
35704,2025-04-21 19:04:00,597.16,597.2,596.96,596.96,39.509,2025-04-21 19:04:59.999,23590.11668,334,25.342,15131.36169,0
35705,2025-04-21 19:05:00,596.96,597.09,596.95,596.96,78.945,2025-04-21 19:05:59.999,47130.51153,290,67.983,40585.98268,0
35706,2025-04-21 19:06:00,596.96,596.96,596.74,596.74,75.831,2025-04-21 19:06:59.999,45262.81099,421,34.52,20605.34002,0
35707,2025-04-21 19:07:00,596.74,596.74,596.65,596.66,39.075,2025-04-21 19:07:59.999,23316.19658,177,21.932,13086.5496,0
35708,2025-04-21 19:08:00,596.65,596.7,596.65,596.66,48.444,2025-04-21 19:08:59.999,28905.43289,157,32.861,19607.25946,0
35709,2025-04-21 19:09:00,596.66,596.87,596.51,596.61,281.493,2025-04-21 19:09:59.999,167953.38664,506,198.942,118698.7684,0
35710,2025-04-21 19:10:00,596.62,596.7,596.62,596.7,61.246,2025-04-21 19:10:59.999,36544.16264,146,29.143,17388.68825,0
35711,2025-04-21 19:11:00,596.69,596.7,596.67,596.67,23.516,2025-04-21 19:11:59.999,14031.70598,126,4.524,2699.43572,0
35712,2025-04-21 19:12:00,596.68,596.68,596.56,596.57,41.196,2025-04-21 19:12:59.999,24580.17299,219,19.665,11733.63864,0
35713,2025-04-21 19:13:00,596.56,596.7,596.5,596.7,32.866,2025-04-21 19:13:59.999,19609.75096,266,19.761,11790.63714,0
35714,2025-04-21 19:14:00,596.7,596.96,596.69,596.95,41.568,2025-04-21 19:14:59.999,24809.04797,278,40.451,24142.34542,0
35715,2025-04-21 19:15:00,596.96,596.96,596.84,596.91,33.107,2025-04-21 19:15:59.999,19762.67719,201,4.465,2665.22898,0
35716,2025-04-21 19:16:00,596.91,596.97,596.9,596.97,40.47,2025-04-21 19:16:59.999,24157.52461,121,30.465,18185.45761,0
35717,2025-04-21 19:17:00,596.97,596.97,596.95,596.96,26.919,2025-04-21 19:17:59.999,16069.64916,143,11.804,7046.61316,0
35718,2025-04-21 19:18:00,596.95,597.49,596.95,597.49,86.011,2025-04-21 19:18:59.999,51361.32135,416,76.131,45458.51142,0
35719,2025-04-21 19:19:00,597.48,597.7,597.48,597.69,47.43,2025-04-21 19:19:59.999,28346.06809,216,39.46,23583.50759,0
35720,2025-04-21 19:20:00,597.69,597.7,597.69,597.7,58.711,2025-04-21 19:20:59.999,35091.33624,139,35.865,21436.5105,0
35721,2025-04-21 19:21:00,597.7,597.84,597.61,597.84,51.236,2025-04-21 19:21:59.999,30624.59397,338,32.977,19711.33569,0
35722,2025-04-21 19:22:00,597.84,597.9,597.84,597.85,59.117,2025-04-21 19:22:59.999,35343.9099,189,43.282,25876.8518,0
35723,2025-04-21 19:23:00,597.84,597.85,597.77,597.78,22.183,2025-04-21 19:23:59.999,13261.73654,155,7.84,4687.10585,0
35724,2025-04-21 19:24:00,597.77,597.99,597.67,597.82,97.252,2025-04-21 19:24:59.999,58137.60451,396,28.936,17299.0785,0
35725,2025-04-21 19:25:00,597.83,597.83,597.7,597.7,34.122,2025-04-21 19:25:59.999,20395.98328,156,7.702,4603.6229,0
35726,2025-04-21 19:26:00,597.71,597.83,597.62,597.62,54.271,2025-04-21 19:26:59.999,32439.8475,279,20.059,11990.53454,0
35727,2025-04-21 19:27:00,597.62,597.64,597.61,597.63,17.386,2025-04-21 19:27:59.999,10390.1589,104,7.366,4402.10134,0
35728,2025-04-21 19:28:00,597.63,597.64,597.63,597.63,9.338,2025-04-21 19:28:59.999,5580.73644,79,6.75,4034.07,0
35729,2025-04-21 19:29:00,597.63,597.81,597.63,597.8,38.564,2025-04-21 19:29:59.999,23051.184,182,26.778,16006.61204,0
35730,2025-04-21 19:30:00,597.81,597.85,597.73,597.85,52.758,2025-04-21 19:30:59.999,31538.71202,422,38.738,23157.66727,0
35731,2025-04-21 19:31:00,597.84,597.85,597.68,597.8,50.92,2025-04-21 19:31:59.999,30439.45347,318,4.983,2978.57594,0
35732,2025-04-21 19:32:00,597.8,597.89,597.62,597.83,51.04,2025-04-21 19:32:59.999,30507.09752,391,35.163,21016.48712,0
35733,2025-04-21 19:33:00,597.84,598.0,597.78,598.0,33.669,2025-04-21 19:33:59.999,20129.85635,258,17.465,10442.58394,0
35734,2025-04-21 19:34:00,598.0,598.0,597.8,597.99,58.646,2025-04-21 19:34:59.999,35063.14986,269,36.91,22066.66274,0
35735,2025-04-21 19:35:00,598.0,598.03,597.99,598.03,67.385,2025-04-21 19:35:59.999,40296.33792,134,60.191,35994.39786,0
35736,2025-04-21 19:36:00,598.04,598.04,597.82,597.85,22.472,2025-04-21 19:36:59.999,13436.01215,218,8.303,4963.95842,0
35737,2025-04-21 19:37:00,597.85,598.17,597.85,597.93,59.58,2025-04-21 19:37:59.999,35630.92636,403,53.399,31934.70195,0
35738,2025-04-21 19:38:00,597.93,598.23,597.92,598.12,49.226,2025-04-21 19:38:59.999,29445.42615,284,21.056,12594.59923,0
35739,2025-04-21 19:39:00,598.13,598.32,598.12,598.2,73.427,2025-04-21 19:39:59.999,43923.58059,258,57.902,34635.82354,0
35740,2025-04-21 19:40:00,598.2,598.28,598.1,598.17,97.091,2025-04-21 19:40:59.999,58079.12587,322,89.083,53288.74742,0
35741,2025-04-21 19:41:00,598.16,598.16,597.9,597.91,121.376,2025-04-21 19:41:59.999,72578.72103,214,50.485,30186.84097,0
35742,2025-04-21 19:42:00,597.92,598.14,597.91,598.05,46.286,2025-04-21 19:42:59.999,27679.82758,279,32.547,19463.62242,0
35743,2025-04-21 19:43:00,598.04,598.26,598.03,598.26,74.921,2025-04-21 19:43:59.999,44808.8601,313,63.209,37804.56316,0
35744,2025-04-21 19:44:00,598.26,598.36,598.25,598.36,40.674,2025-04-21 19:44:59.999,24335.6308,199,34.02,20354.5363,0
35745,2025-04-21 19:45:00,598.36,598.47,598.32,598.33,31.899,2025-04-21 19:45:59.999,19088.86564,197,15.899,9513.91407,0
35746,2025-04-21 19:46:00,598.32,598.32,597.82,598.01,713.509,2025-04-21 19:46:59.999,426708.18402,541,139.851,83625.34536,0
35747,2025-04-21 19:47:00,598.0,598.0,597.7,597.71,32.469,2025-04-21 19:47:59.999,19412.06802,165,8.792,5256.60014,0
35748,2025-04-21 19:48:00,597.71,597.97,597.71,597.97,39.94,2025-04-21 19:48:59.999,23876.18739,209,33.795,20201.86124,0
35749,2025-04-21 19:49:00,597.97,598.04,597.92,597.98,48.653,2025-04-21 19:49:59.999,29093.05693,206,40.223,24051.71453,0
35750,2025-04-21 19:50:00,597.99,598.0,597.87,597.96,70.087,2025-04-21 19:50:59.999,41905.96762,323,36.671,21925.46392,0
35751,2025-04-21 19:51:00,597.96,597.96,597.88,597.88,18.569,2025-04-21 19:51:59.999,11103.30317,120,5.866,3507.61552,0
35752,2025-04-21 19:52:00,597.88,597.88,597.87,597.88,8.553,2025-04-21 19:52:59.999,5113.64433,72,6.222,3720.00936,0
35753,2025-04-21 19:53:00,597.88,598.1,597.87,598.09,55.2,2025-04-21 19:53:59.999,33007.30527,210,52.149,31182.78758,0
35754,2025-04-21 19:54:00,598.1,598.1,598.06,598.07,44.99,2025-04-21 19:54:59.999,26906.98754,179,1.671,999.38139,0
35755,2025-04-21 19:55:00,598.07,598.13,598.0,598.0,94.089,2025-04-21 19:55:59.999,56272.63982,367,18.35,10974.98347,0
35756,2025-04-21 19:56:00,598.0,598.0,597.67,597.82,125.285,2025-04-21 19:56:59.999,74894.94752,505,29.192,17449.20171,0
35757,2025-04-21 19:57:00,597.81,597.89,597.79,597.89,102.865,2025-04-21 19:57:59.999,61496.85616,281,69.108,41316.05995,0
35758,2025-04-21 19:58:00,597.89,597.89,597.63,597.65,141.24,2025-04-21 19:58:59.999,84425.85307,465,60.717,36289.08014,0
35759,2025-04-21 19:59:00,597.66,598.15,597.65,598.04,91.702,2025-04-21 19:59:59.999,54829.64316,453,77.702,46457.15575,0
35760,2025-04-21 20:00:00,598.02,598.02,597.73,597.73,67.387,2025-04-21 20:00:59.999,40292.28747,372,14.539,8692.98884,0
35761,2025-04-21 20:01:00,597.72,597.72,597.4,597.48,87.283,2025-04-21 20:01:59.999,52157.06604,442,44.396,26528.70449,0
35762,2025-04-21 20:02:00,597.49,597.49,597.4,597.4,45.262,2025-04-21 20:02:59.999,27042.43435,155,22.07,13186.32566,0
35763,2025-04-21 20:03:00,597.4,597.4,596.75,596.75,71.871,2025-04-21 20:03:59.999,42911.82402,418,6.111,3648.45591,0
35764,2025-04-21 20:04:00,596.75,596.75,596.41,596.45,88.145,2025-04-21 20:04:59.999,52580.29953,348,41.988,25044.08518,0
35765,2025-04-21 20:05:00,596.46,596.56,596.23,596.24,299.921,2025-04-21 20:05:59.999,178870.24543,479,235.78,140615.93015,0
35766,2025-04-21 20:06:00,596.24,596.35,596.2,596.34,167.108,2025-04-21 20:06:59.999,99638.22475,312,145.867,86973.76596,0
35767,2025-04-21 20:07:00,596.35,596.35,596.1,596.1,117.623,2025-04-21 20:07:59.999,70124.74384,460,52.561,31334.26528,0
35768,2025-04-21 20:08:00,596.11,596.11,595.9,595.91,87.919,2025-04-21 20:08:59.999,52403.22048,385,15.886,9469.73384,0
35769,2025-04-21 20:09:00,595.9,595.94,595.79,595.79,110.834,2025-04-21 20:09:59.999,66043.91941,313,45.867,27332.18304,0
35770,2025-04-21 20:10:00,595.79,595.79,595.58,595.59,120.767,2025-04-21 20:10:59.999,71941.59461,382,24.678,14700.84312,0
35771,2025-04-21 20:11:00,595.59,595.72,595.48,595.59,172.933,2025-04-21 20:11:59.999,103000.45927,479,127.465,75921.60618,0
35772,2025-04-21 20:12:00,595.58,595.72,595.54,595.63,71.334,2025-04-21 20:12:59.999,42487.31066,299,42.565,25351.68167,0
35773,2025-04-21 20:13:00,595.63,595.63,595.24,595.29,155.763,2025-04-21 20:13:59.999,92739.79077,426,12.89,7674.92465,0
35774,2025-04-21 20:14:00,595.29,595.3,595.29,595.29,14.429,2025-04-21 20:14:59.999,8589.45028,87,1.087,647.0911,0
35775,2025-04-21 20:15:00,595.29,595.35,595.27,595.27,71.944,2025-04-21 20:15:59.999,42829.50601,218,39.187,23328.1891,0
35776,2025-04-21 20:16:00,595.27,595.32,595.26,595.31,27.347,2025-04-21 20:16:59.999,16279.257,130,13.244,7883.92587,0
35777,2025-04-21 20:17:00,595.32,595.32,595.31,595.31,24.271,2025-04-21 20:17:59.999,14448.81772,57,4.871,2899.80372,0
35778,2025-04-21 20:18:00,595.32,595.32,595.31,595.32,20.995,2025-04-21 20:18:59.999,12498.5665,99,3.305,1967.5326,0
35779,2025-04-21 20:19:00,595.32,595.32,595.31,595.32,26.453,2025-04-21 20:19:59.999,15747.84231,114,10.688,6362.78016,0
35780,2025-04-21 20:20:00,595.31,595.32,595.31,595.31,20.972,2025-04-21 20:20:59.999,12484.91065,118,6.933,4127.35356,0
35781,2025-04-21 20:21:00,595.31,595.69,595.31,595.69,136.201,2025-04-21 20:21:59.999,81108.14289,374,118.134,70348.45358,0
35782,2025-04-21 20:22:00,595.68,595.86,595.54,595.86,82.458,2025-04-21 20:22:59.999,49119.11969,362,45.99,27397.02395,0
35783,2025-04-21 20:23:00,595.86,595.86,595.85,595.86,7.093,2025-04-21 20:23:59.999,4226.38305,55,1.9,1132.134,0
35784,2025-04-21 20:24:00,595.85,595.86,595.5,595.54,174.451,2025-04-21 20:24:59.999,103916.88521,322,13.61,8105.27585,0
35785,2025-04-21 20:25:00,595.54,595.7,595.53,595.7,23.363,2025-04-21 20:25:59.999,13914.63132,153,19.728,11749.59425,0
35786,2025-04-21 20:26:00,595.69,595.7,595.69,595.69,6.262,2025-04-21 20:26:59.999,3730.24667,72,3.589,2137.9673,0
35787,2025-04-21 20:27:00,595.7,595.8,595.69,595.79,13.035,2025-04-21 20:27:59.999,7765.52272,108,10.36,6171.81117,0
35788,2025-04-21 20:28:00,595.79,595.8,595.79,595.79,28.637,2025-04-21 20:28:59.999,17061.78738,85,14.915,8886.357,0
35789,2025-04-21 20:29:00,595.8,595.8,595.79,595.79,11.341,2025-04-21 20:29:59.999,6756.91393,61,5.954,3547.3932,0
35790,2025-04-21 20:30:00,595.8,596.21,595.79,596.21,33.012,2025-04-21 20:30:59.999,19672.83743,370,26.924,16044.87248,0
35791,2025-04-21 20:31:00,596.22,596.56,596.21,596.31,76.857,2025-04-21 20:31:59.999,45840.21369,375,50.784,30288.37258,0
35792,2025-04-21 20:32:00,596.31,596.31,596.1,596.11,49.835,2025-04-21 20:32:59.999,29711.90562,183,18.16,10826.65556,0
35793,2025-04-21 20:33:00,596.1,596.1,595.77,595.8,67.706,2025-04-21 20:33:59.999,40345.65115,305,16.036,9554.08695,0
35794,2025-04-21 20:34:00,595.81,596.0,595.8,596.0,49.566,2025-04-21 20:34:59.999,29536.22223,163,49.325,29392.60255,0
35795,2025-04-21 20:35:00,596.0,596.15,596.0,596.15,8.543,2025-04-21 20:35:59.999,5092.11026,111,7.459,4445.92573,0
35796,2025-04-21 20:36:00,596.15,596.49,596.15,596.48,10.959,2025-04-21 20:36:59.999,6534.71752,177,8.385,5000.00701,0
35797,2025-04-21 20:37:00,596.49,596.57,596.49,596.56,3.783,2025-04-21 20:37:59.999,2256.6719,68,2.547,1519.34089,0
35798,2025-04-21 20:38:00,596.56,596.56,596.3,596.31,113.699,2025-04-21 20:38:59.999,67817.46413,253,34.991,20869.53667,0
35799,2025-04-21 20:39:00,596.31,596.31,596.3,596.3,10.024,2025-04-21 20:39:59.999,5977.36265,49,5.145,3068.01495,0
35800,2025-04-21 20:40:00,596.3,596.6,596.3,596.59,29.933,2025-04-21 20:40:59.999,17851.90389,206,26.913,16050.51284,0
35801,2025-04-21 20:41:00,596.59,596.8,596.59,596.8,16.994,2025-04-21 20:41:59.999,10141.24699,175,13.211,7883.79821,0
35802,2025-04-21 20:42:00,596.8,596.8,596.79,596.79,15.747,2025-04-21 20:42:59.999,9397.71349,68,6.136,3661.9648,0
35803,2025-04-21 20:43:00,596.79,597.01,596.79,597.01,29.892,2025-04-21 20:43:59.999,17841.50784,212,21.807,13016.38445,0
35804,2025-04-21 20:44:00,597.02,597.12,597.0,597.0,16.961,2025-04-21 20:44:59.999,10126.63957,187,7.29,4352.62316,0
35805,2025-04-21 20:45:00,597.01,597.14,596.85,597.14,37.705,2025-04-21 20:45:59.999,22508.67474,307,26.829,16016.23994,0
35806,2025-04-21 20:46:00,597.14,597.2,597.13,597.2,17.185,2025-04-21 20:46:59.999,10262.1738,130,9.721,5805.00915,0
35807,2025-04-21 20:47:00,597.2,597.3,597.14,597.15,20.817,2025-04-21 20:47:59.999,12432.29333,235,9.489,5667.09411,0
35808,2025-04-21 20:48:00,597.15,597.2,597.0,597.02,18.022,2025-04-21 20:48:59.999,10761.24881,195,11.164,6666.19723,0
35809,2025-04-21 20:49:00,597.03,597.04,596.9,596.94,65.164,2025-04-21 20:49:59.999,38901.1908,190,14.779,8822.43078,0
35810,2025-04-21 20:50:00,596.94,596.99,596.7,596.79,54.207,2025-04-21 20:50:59.999,32355.24903,240,11.036,6586.06214,0
35811,2025-04-21 20:51:00,596.78,596.84,596.73,596.84,23.078,2025-04-21 20:51:59.999,13772.16466,151,17.059,10180.17226,0
35812,2025-04-21 20:52:00,596.85,596.9,596.68,596.68,266.95,2025-04-21 20:52:59.999,159308.54796,183,14.711,8780.1515,0
35813,2025-04-21 20:53:00,596.69,596.73,596.63,596.64,29.258,2025-04-21 20:53:59.999,17457.81808,135,23.656,14115.26214,0
35814,2025-04-21 20:54:00,596.63,596.7,596.63,596.69,32.939,2025-04-21 20:54:59.999,19652.78176,104,30.829,18393.87386,0
35815,2025-04-21 20:55:00,596.7,596.7,596.63,596.64,15.811,2025-04-21 20:55:59.999,9433.67902,91,5.072,3026.16732,0
35816,2025-04-21 20:56:00,596.64,596.64,596.6,596.61,4.116,2025-04-21 20:56:59.999,2455.69749,62,2.379,1419.36033,0
35817,2025-04-21 20:57:00,596.6,596.61,596.6,596.6,4.005,2025-04-21 20:57:59.999,2389.4142,35,3.12,1861.4232,0
35818,2025-04-21 20:58:00,596.61,596.7,596.61,596.69,15.381,2025-04-21 20:58:59.999,9177.27688,104,14.754,8803.15225,0
35819,2025-04-21 20:59:00,596.7,596.7,596.5,596.5,49.137,2025-04-21 20:59:59.999,29317.29952,117,20.785,12401.93344,0
35820,2025-04-21 21:00:00,596.5,596.5,596.29,596.29,55.486,2025-04-21 21:00:59.999,33091.69875,169,11.557,6891.85649,0
35821,2025-04-21 21:01:00,596.29,596.3,596.0,596.0,58.504,2025-04-21 21:01:59.999,34876.98079,143,13.967,8326.06387,0
35822,2025-04-21 21:02:00,596.0,596.01,595.98,596.0,23.787,2025-04-21 21:02:59.999,14176.96728,122,13.767,8205.06821,0
35823,2025-04-21 21:03:00,596.01,596.01,596.0,596.01,3.668,2025-04-21 21:03:59.999,2186.14762,44,1.962,1169.37162,0
35824,2025-04-21 21:04:00,596.01,596.01,595.96,595.97,19.545,2025-04-21 21:04:59.999,11648.61447,114,3.347,1994.82035,0
35825,2025-04-21 21:05:00,595.96,595.97,595.82,595.83,37.339,2025-04-21 21:05:59.999,22249.25964,143,1.179,702.48807,0
35826,2025-04-21 21:06:00,595.83,595.93,595.82,595.93,75.331,2025-04-21 21:06:59.999,44886.33597,125,62.549,37269.36593,0
35827,2025-04-21 21:07:00,595.93,595.93,595.92,595.93,10.98,2025-04-21 21:07:59.999,6543.24287,75,4.127,2459.40311,0
35828,2025-04-21 21:08:00,595.93,595.93,595.92,595.92,11.543,2025-04-21 21:08:59.999,6878.74514,84,4.058,2418.28394,0
35829,2025-04-21 21:09:00,595.93,595.93,595.92,595.93,13.997,2025-04-21 21:09:59.999,8341.13125,83,3.901,2324.72293,0
35830,2025-04-21 21:10:00,595.93,596.59,595.92,596.42,209.439,2025-04-21 21:10:59.999,124885.03798,416,123.097,73387.167,0
35831,2025-04-21 21:11:00,596.42,596.42,596.41,596.42,6.911,2025-04-21 21:11:59.999,4121.8322,43,4.269,2546.11698,0
35832,2025-04-21 21:12:00,596.41,596.48,596.3,596.48,128.042,2025-04-21 21:12:59.999,76358.71497,184,70.476,42028.19959,0
35833,2025-04-21 21:13:00,596.48,596.49,596.47,596.49,23.291,2025-04-21 21:13:59.999,13892.78207,49,20.46,12204.14873,0
35834,2025-04-21 21:14:00,596.49,596.49,596.08,596.13,60.081,2025-04-21 21:14:59.999,35830.73678,249,18.278,10902.01497,0
35835,2025-04-21 21:15:00,596.13,596.46,596.12,596.45,55.089,2025-04-21 21:15:59.999,32842.77825,166,39.599,23608.79568,0
35836,2025-04-21 21:16:00,596.45,596.5,595.44,595.69,1140.777,2025-04-21 21:16:59.999,679703.22692,1310,139.779,83262.66808,0
35837,2025-04-21 21:17:00,595.7,595.92,595.69,595.92,118.946,2025-04-21 21:17:59.999,70866.06469,234,110.578,65880.44056,0
35838,2025-04-21 21:18:00,595.93,595.98,595.71,595.72,108.021,2025-04-21 21:18:59.999,64371.6039,236,12.773,7611.90239,0
35839,2025-04-21 21:19:00,595.72,595.72,595.67,595.71,39.163,2025-04-21 21:19:59.999,23329.02543,130,18.798,11197.68679,0
35840,2025-04-21 21:20:00,595.71,595.71,595.6,595.61,21.273,2025-04-21 21:20:59.999,12671.5681,150,4.87,2900.7381,0
35841,2025-04-21 21:21:00,595.61,595.61,595.52,595.52,20.241,2025-04-21 21:21:59.999,12055.38908,93,6.291,3746.96875,0
35842,2025-04-21 21:22:00,595.52,595.53,595.52,595.53,6.521,2025-04-21 21:22:59.999,3883.41628,53,3.036,1808.02908,0
35843,2025-04-21 21:23:00,595.53,595.53,595.47,595.48,14.165,2025-04-21 21:23:59.999,8435.29561,92,2.242,1335.14496,0
35844,2025-04-21 21:24:00,595.48,595.48,595.47,595.48,32.324,2025-04-21 21:24:59.999,19248.03826,73,6.598,3928.97704,0
35845,2025-04-21 21:25:00,595.48,595.8,595.48,595.8,142.804,2025-04-21 21:25:59.999,85057.15169,362,112.119,66780.49341,0
35846,2025-04-21 21:26:00,595.79,595.87,595.79,595.87,10.012,2025-04-21 21:26:59.999,5965.42013,79,4.193,2498.22097,0
35847,2025-04-21 21:27:00,595.86,595.87,595.62,595.63,34.156,2025-04-21 21:27:59.999,20349.63712,198,7.646,4554.83388,0
35848,2025-04-21 21:28:00,595.63,595.63,595.61,595.61,11.098,2025-04-21 21:28:59.999,6610.17424,55,8.014,4773.31125,0
35849,2025-04-21 21:29:00,595.62,595.66,595.61,595.66,21.187,2025-04-21 21:29:59.999,12619.84852,100,10.106,6019.45219,0
35850,2025-04-21 21:30:00,595.66,595.66,595.36,595.37,40.409,2025-04-21 21:30:59.999,24060.17069,306,15.334,9129.55115,0
35851,2025-04-21 21:31:00,595.36,595.57,595.36,595.57,72.346,2025-04-21 21:31:59.999,43083.13823,364,65.549,39035.15832,0
35852,2025-04-21 21:32:00,595.57,595.57,595.43,595.48,75.772,2025-04-21 21:32:59.999,45121.01847,240,56.496,33641.98132,0
35853,2025-04-21 21:33:00,595.49,595.89,595.49,595.89,119.148,2025-04-21 21:33:59.999,70981.44955,455,101.587,60518.12475,0
35854,2025-04-21 21:34:00,595.89,596.09,595.88,596.09,33.683,2025-04-21 21:34:59.999,20073.53111,184,28.13,16764.03217,0
35855,2025-04-21 21:35:00,596.09,596.18,596.08,596.17,14.988,2025-04-21 21:35:59.999,8935.13574,79,10.184,6071.14946,0
35856,2025-04-21 21:36:00,596.17,596.18,596.09,596.09,89.901,2025-04-21 21:36:59.999,53591.58991,249,10.548,6287.76414,0
35857,2025-04-21 21:37:00,596.09,596.1,595.99,595.99,142.437,2025-04-21 21:37:59.999,84899.91819,370,3.436,2048.19744,0
35858,2025-04-21 21:38:00,595.99,595.99,595.7,595.7,152.305,2025-04-21 21:38:59.999,90750.5712,374,12.747,7594.3398,0
35859,2025-04-21 21:39:00,595.71,596.0,595.7,595.98,129.917,2025-04-21 21:39:59.999,77419.13106,209,119.709,71338.15913,0
35860,2025-04-21 21:40:00,595.98,596.25,595.98,596.21,66.297,2025-04-21 21:40:59.999,39522.93408,212,43.861,26146.39789,0
35861,2025-04-21 21:41:00,596.21,596.3,596.21,596.3,11.156,2025-04-21 21:41:59.999,6651.81035,95,5.383,3209.61426,0
35862,2025-04-21 21:42:00,596.3,596.39,596.29,596.39,22.216,2025-04-21 21:42:59.999,13247.88044,163,5.165,3080.16264,0
35863,2025-04-21 21:43:00,596.38,596.54,596.38,596.51,64.544,2025-04-21 21:43:59.999,38498.16175,217,52.77,31475.5394,0
35864,2025-04-21 21:44:00,596.51,596.79,596.51,596.64,90.79,2025-04-21 21:44:59.999,54171.75216,305,67.284,40147.22627,0
35865,2025-04-21 21:45:00,596.63,596.69,596.63,596.69,24.17,2025-04-21 21:45:59.999,14421.14677,127,22.822,13616.84473,0
35866,2025-04-21 21:46:00,596.69,596.7,596.68,596.7,16.934,2025-04-21 21:46:59.999,10104.35341,82,14.329,8549.98437,0
35867,2025-04-21 21:47:00,596.7,596.7,596.69,596.7,10.037,2025-04-21 21:47:59.999,5989.0658,74,8.827,5267.0709,0
35868,2025-04-21 21:48:00,596.69,596.73,596.69,596.73,31.759,2025-04-21 21:48:59.999,18950.60705,97,29.739,17745.2838,0
35869,2025-04-21 21:49:00,596.72,596.73,596.72,596.73,9.285,2025-04-21 21:49:59.999,5540.6315,54,8.63,5149.7799,0
35870,2025-04-21 21:50:00,596.73,596.81,596.72,596.81,53.309,2025-04-21 21:50:59.999,31813.1777,189,40.83,24366.45991,0
35871,2025-04-21 21:51:00,596.81,596.81,596.8,596.81,16.298,2025-04-21 21:51:59.999,9726.78205,77,13.565,8095.72765,0
35872,2025-04-21 21:52:00,596.81,596.9,596.8,596.9,31.755,2025-04-21 21:52:59.999,18952.69963,146,28.574,17054.26104,0
35873,2025-04-21 21:53:00,596.9,596.98,596.9,596.98,10.86,2025-04-21 21:53:59.999,6483.11813,85,9.682,5779.90526,0
35874,2025-04-21 21:54:00,596.97,597.0,596.9,596.99,71.961,2025-04-21 21:54:59.999,42957.46366,114,11.089,6619.86263,0
35875,2025-04-21 21:55:00,597.0,597.06,596.99,597.04,43.19,2025-04-21 21:55:59.999,25785.46471,112,38.846,23191.92629,0
35876,2025-04-21 21:56:00,597.04,597.25,597.04,597.17,122.073,2025-04-21 21:56:59.999,72896.52982,200,113.027,67494.6211,0
35877,2025-04-21 21:57:00,597.17,597.17,597.16,597.17,11.865,2025-04-21 21:57:59.999,7085.34889,55,4.549,2716.52633,0
35878,2025-04-21 21:58:00,597.17,597.17,597.03,597.04,88.822,2025-04-21 21:58:59.999,53037.02914,174,37.856,22603.7743,0
35879,2025-04-21 21:59:00,597.03,597.06,597.03,597.05,53.215,2025-04-21 21:59:59.999,31772.06435,104,45.231,27005.22273,0
35880,2025-04-21 22:00:00,597.06,597.06,596.83,596.83,48.241,2025-04-21 22:00:59.999,28798.78438,173,7.647,4564.75196,0
35881,2025-04-21 22:01:00,596.84,596.84,596.82,596.82,13.315,2025-04-21 22:01:59.999,7946.85068,47,6.069,3622.2205,0
35882,2025-04-21 22:02:00,596.81,596.82,596.21,596.21,88.909,2025-04-21 22:02:59.999,53044.46048,197,4.517,2694.95114,0
35883,2025-04-21 22:03:00,596.2,596.2,595.49,595.73,227.597,2025-04-21 22:03:59.999,135602.6703,471,80.681,48063.5844,0
35884,2025-04-21 22:04:00,595.73,595.73,595.57,595.62,26.399,2025-04-21 22:04:59.999,15725.77082,146,4.098,2441.16482,0
35885,2025-04-21 22:05:00,595.61,595.8,595.46,595.47,56.084,2025-04-21 22:05:59.999,33407.08473,322,26.109,15552.39947,0
35886,2025-04-21 22:06:00,595.46,595.67,595.44,595.67,40.23,2025-04-21 22:06:59.999,23957.76339,215,38.138,22711.818,0
35887,2025-04-21 22:07:00,595.67,595.97,595.67,595.86,39.087,2025-04-21 22:07:59.999,23286.06379,236,31.908,19008.21514,0
35888,2025-04-21 22:08:00,595.85,595.85,595.73,595.73,14.12,2025-04-21 22:08:59.999,8411.93672,116,7.9,4706.34328,0
35889,2025-04-21 22:09:00,595.73,595.74,595.67,595.68,13.305,2025-04-21 22:09:59.999,7926.14397,85,4.701,2800.5438,0
35890,2025-04-21 22:10:00,595.68,595.68,595.63,595.64,8.757,2025-04-21 22:10:59.999,5216.26958,96,4.749,2828.86692,0
35891,2025-04-21 22:11:00,595.64,595.64,595.63,595.64,11.57,2025-04-21 22:11:59.999,6891.49943,69,6.033,3593.49612,0
35892,2025-04-21 22:12:00,595.63,595.97,595.63,595.97,47.232,2025-04-21 22:12:59.999,28135.59825,235,37.864,22555.61378,0
35893,2025-04-21 22:13:00,595.97,596.27,595.96,596.25,85.45,2025-04-21 22:13:59.999,50943.36186,217,75.281,44880.45189,0
35894,2025-04-21 22:14:00,596.25,596.39,596.1,596.39,60.666,2025-04-21 22:14:59.999,36169.80172,212,22.111,13183.34747,0
35895,2025-04-21 22:15:00,596.39,596.39,596.34,596.35,5.365,2025-04-21 22:15:59.999,3199.4754,65,1.326,790.79754,0
35896,2025-04-21 22:16:00,596.34,596.35,596.15,596.17,26.683,2025-04-21 22:16:59.999,15908.1446,250,15.06,8978.37458,0
35897,2025-04-21 22:17:00,596.17,596.28,595.93,596.05,34.811,2025-04-21 22:17:59.999,20753.50671,301,13.379,7976.61639,0
35898,2025-04-21 22:18:00,596.04,596.04,595.78,595.78,39.105,2025-04-21 22:18:59.999,23301.85426,200,5.019,2990.64778,0
35899,2025-04-21 22:19:00,595.79,595.85,595.69,595.85,26.752,2025-04-21 22:19:59.999,15937.41373,192,9.277,5526.77167,0
35900,2025-04-21 22:20:00,595.85,595.99,595.84,595.99,54.251,2025-04-21 22:20:59.999,32325.34393,136,14.553,8671.60028,0
35901,2025-04-21 22:21:00,595.99,596.17,595.98,596.17,15.085,2025-04-21 22:21:59.999,8990.68169,124,8.21,4893.25815,0
35902,2025-04-21 22:22:00,596.18,596.28,596.18,596.28,46.153,2025-04-21 22:22:59.999,27519.64777,124,36.608,21828.43192,0
35903,2025-04-21 22:23:00,596.28,596.28,595.94,595.95,31.091,2025-04-21 22:23:59.999,18534.69573,142,6.673,3977.51274,0
35904,2025-04-21 22:24:00,595.95,595.95,595.92,595.93,25.613,2025-04-21 22:24:59.999,15263.6127,59,0.859,511.90517,0
35905,2025-04-21 22:25:00,595.92,596.1,595.92,595.98,34.02,2025-04-21 22:25:59.999,20275.10198,169,18.986,11314.72085,0
35906,2025-04-21 22:26:00,595.99,595.99,595.98,595.99,8.157,2025-04-21 22:26:59.999,4861.46336,51,5.45,3248.1455,0
35907,2025-04-21 22:27:00,595.99,596.15,595.98,596.15,9.427,2025-04-21 22:27:59.999,5618.97488,107,4.93,2938.4042,0
35908,2025-04-21 22:28:00,596.16,596.3,596.16,596.29,16.614,2025-04-21 22:28:59.999,9906.62321,88,11.922,7108.83476,0
35909,2025-04-21 22:29:00,596.3,596.3,596.07,596.08,77.588,2025-04-21 22:29:59.999,46254.95019,247,39.126,23323.7878,0
35910,2025-04-21 22:30:00,596.08,596.15,596.05,596.14,20.253,2025-04-21 22:30:59.999,12072.24262,182,17.637,10512.84429,0
35911,2025-04-21 22:31:00,596.14,596.25,596.11,596.18,26.282,2025-04-21 22:31:59.999,15668.41491,177,23.056,13745.13203,0
35912,2025-04-21 22:32:00,596.19,596.29,596.13,596.13,16.35,2025-04-21 22:32:59.999,9747.82939,162,5.697,3396.40836,0
35913,2025-04-21 22:33:00,596.14,596.26,596.13,596.26,6.326,2025-04-21 22:33:59.999,3771.41092,82,4.678,2788.95756,0
35914,2025-04-21 22:34:00,596.26,596.36,596.17,596.36,26.681,2025-04-21 22:34:59.999,15909.45146,171,18.076,10778.25162,0
35915,2025-04-21 22:35:00,596.36,596.43,596.35,596.42,23.664,2025-04-21 22:35:59.999,14112.33522,98,21.854,13032.91916,0
35916,2025-04-21 22:36:00,596.43,596.59,596.43,596.52,28.999,2025-04-21 22:36:59.999,17297.90162,226,16.112,9610.93868,0
35917,2025-04-21 22:37:00,596.52,596.56,596.52,596.56,10.077,2025-04-21 22:37:59.999,6011.29886,66,7.617,4543.83597,0
35918,2025-04-21 22:38:00,596.56,596.66,596.55,596.66,12.912,2025-04-21 22:38:59.999,7703.7662,113,4.342,2590.56572,0
35919,2025-04-21 22:39:00,596.66,596.66,596.61,596.61,24.073,2025-04-21 22:39:59.999,14362.52733,74,17.357,10355.66254,0
35920,2025-04-21 22:40:00,596.62,596.62,596.4,596.41,25.987,2025-04-21 22:40:59.999,15501.37328,161,10.202,6085.10859,0
35921,2025-04-21 22:41:00,596.4,596.46,596.18,596.46,67.922,2025-04-21 22:41:59.999,40501.04444,234,18.877,11257.11499,0
35922,2025-04-21 22:42:00,596.46,596.7,596.46,596.69,43.0,2025-04-21 22:42:59.999,25653.84575,190,39.073,23311.10894,0
35923,2025-04-21 22:43:00,596.68,596.84,596.68,596.78,108.004,2025-04-21 22:43:59.999,64449.45131,142,107.019,63861.65905,0
35924,2025-04-21 22:44:00,596.78,596.78,596.61,596.67,42.035,2025-04-21 22:44:59.999,25082.1136,178,15.497,9246.341,0
35925,2025-04-21 22:45:00,596.68,596.8,596.65,596.8,20.376,2025-04-21 22:45:59.999,12158.70547,217,14.517,8662.6989,0
35926,2025-04-21 22:46:00,596.8,596.88,596.79,596.88,24.888,2025-04-21 22:46:59.999,14854.68058,163,23.7,14145.6415,0
35927,2025-04-21 22:47:00,596.88,597.04,596.87,597.02,110.467,2025-04-21 22:47:59.999,65945.94893,237,89.524,53442.83058,0
35928,2025-04-21 22:48:00,597.02,597.03,596.71,596.72,50.076,2025-04-21 22:48:59.999,29889.8851,230,5.483,3273.05947,0
35929,2025-04-21 22:49:00,596.71,596.72,596.67,596.67,17.163,2025-04-21 22:49:59.999,10240.8621,149,4.678,2791.3058,0
35930,2025-04-21 22:50:00,596.68,596.71,596.67,596.71,52.62,2025-04-21 22:50:59.999,31397.3475,137,43.526,25971.19527,0
35931,2025-04-21 22:51:00,596.71,596.86,596.7,596.85,185.798,2025-04-21 22:51:59.999,110889.98051,234,39.501,23572.5907,0
35932,2025-04-21 22:52:00,596.84,596.84,596.83,596.84,11.215,2025-04-21 22:52:59.999,6693.51665,106,6.82,4070.4488,0
35933,2025-04-21 22:53:00,596.83,596.84,596.68,596.68,49.73,2025-04-21 22:53:59.999,29677.74358,98,8.535,5092.84985,0
35934,2025-04-21 22:54:00,596.68,596.69,596.53,596.67,47.548,2025-04-21 22:54:59.999,28368.04271,166,28.765,17160.82846,0
35935,2025-04-21 22:55:00,596.67,596.7,596.6,596.69,23.864,2025-04-21 22:55:59.999,14239.05763,111,19.638,11717.54637,0
35936,2025-04-21 22:56:00,596.7,596.79,596.69,596.79,15.578,2025-04-21 22:56:59.999,9296.22886,109,12.542,7484.45023,0
35937,2025-04-21 22:57:00,596.78,597.05,596.78,597.05,17.862,2025-04-21 22:57:59.999,10662.81207,196,13.888,8290.40016,0
35938,2025-04-21 22:58:00,597.06,597.06,597.05,597.06,4.89,2025-04-21 22:58:59.999,2919.61092,37,3.642,2174.49252,0
35939,2025-04-21 22:59:00,597.05,597.09,596.9,596.91,40.674,2025-04-21 22:59:59.999,24284.26491,172,23.689,14143.68952,0
35940,2025-04-21 23:00:00,596.91,596.91,596.7,596.86,43.45,2025-04-21 23:00:59.999,25932.10686,322,25.556,15252.12079,0
35941,2025-04-21 23:01:00,596.85,596.86,596.67,596.67,49.751,2025-04-21 23:01:59.999,29692.81794,166,15.531,9269.21844,0
35942,2025-04-21 23:02:00,596.67,596.67,596.46,596.47,40.591,2025-04-21 23:02:59.999,24212.95853,181,15.564,9283.89496,0
35943,2025-04-21 23:03:00,596.47,596.68,596.46,596.68,17.661,2025-04-21 23:03:59.999,10536.20112,164,12.623,7530.45719,0
35944,2025-04-21 23:04:00,596.68,596.68,596.48,596.49,38.46,2025-04-21 23:04:59.999,22945.56567,180,4.151,2476.19091,0
35945,2025-04-21 23:05:00,596.48,596.49,596.4,596.47,35.817,2025-04-21 23:05:59.999,21362.97869,198,11.281,6728.2381,0
35946,2025-04-21 23:06:00,596.47,596.47,596.39,596.4,24.428,2025-04-21 23:06:59.999,14568.85523,104,9.382,5595.42893,0
35947,2025-04-21 23:07:00,596.4,596.4,596.24,596.28,14.982,2025-04-21 23:07:59.999,8933.43281,203,8.032,4789.26896,0
35948,2025-04-21 23:08:00,596.28,596.28,596.04,596.16,88.839,2025-04-21 23:08:59.999,52961.20195,270,63.934,38114.56368,0
35949,2025-04-21 23:09:00,596.17,596.2,596.14,596.19,33.666,2025-04-21 23:09:59.999,20070.34662,157,22.395,13350.94267,0
35950,2025-04-21 23:10:00,596.2,596.35,596.19,596.34,31.414,2025-04-21 23:10:59.999,18731.6656,144,21.556,12853.43658,0
35951,2025-04-21 23:11:00,596.35,596.67,596.35,596.67,19.033,2025-04-21 23:11:59.999,11353.42028,160,14.286,8521.48342,0
35952,2025-04-21 23:12:00,596.66,596.66,596.54,596.54,23.823,2025-04-21 23:12:59.999,14212.7355,67,8.908,5314.17852,0
35953,2025-04-21 23:13:00,596.55,596.55,596.54,596.54,5.15,2025-04-21 23:13:59.999,3072.21835,49,3.735,2228.11425,0
35954,2025-04-21 23:14:00,596.55,596.6,596.54,596.59,19.811,2025-04-21 23:14:59.999,11818.65155,106,10.796,6440.4187,0
35955,2025-04-21 23:15:00,596.59,596.69,596.59,596.69,12.054,2025-04-21 23:15:59.999,7191.46016,85,8.187,4884.44663,0
35956,2025-04-21 23:16:00,596.69,596.7,596.69,596.7,16.022,2025-04-21 23:16:59.999,9560.27708,70,11.706,6984.96304,0
35957,2025-04-21 23:17:00,596.7,596.8,596.69,596.8,17.507,2025-04-21 23:17:59.999,10446.69806,149,10.811,6451.14081,0
35958,2025-04-21 23:18:00,596.8,596.9,596.71,596.89,16.479,2025-04-21 23:18:59.999,9834.13438,175,5.727,3417.68614,0
35959,2025-04-21 23:19:00,596.9,597.21,596.89,597.21,45.068,2025-04-21 23:19:59.999,26908.58656,236,37.237,22233.17521,0
35960,2025-04-21 23:20:00,597.2,597.21,597.2,597.21,18.825,2025-04-21 23:20:59.999,11242.37099,73,8.099,4836.80379,0
35961,2025-04-21 23:21:00,597.2,597.21,597.1,597.13,17.351,2025-04-21 23:21:59.999,10361.02021,122,4.147,2476.31341,0
35962,2025-04-21 23:22:00,597.14,597.14,597.0,597.0,26.269,2025-04-21 23:22:59.999,15685.38819,123,5.645,3370.80629,0
35963,2025-04-21 23:23:00,597.01,597.14,597.0,597.14,12.198,2025-04-21 23:23:59.999,7282.60601,143,10.325,6164.31157,0
35964,2025-04-21 23:24:00,597.13,597.2,597.03,597.19,24.781,2025-04-21 23:24:59.999,14797.3064,216,12.555,7496.8684,0
35965,2025-04-21 23:25:00,597.19,597.3,597.19,597.29,19.179,2025-04-21 23:25:59.999,11454.59967,127,9.471,5656.41003,0
35966,2025-04-21 23:26:00,597.3,597.4,597.3,597.31,42.832,2025-04-21 23:26:59.999,25586.31922,162,32.093,19171.33143,0
35967,2025-04-21 23:27:00,597.3,597.31,597.29,597.3,23.796,2025-04-21 23:27:59.999,14213.2972,77,17.749,10601.48104,0
35968,2025-04-21 23:28:00,597.3,597.3,597.29,597.3,15.026,2025-04-21 23:28:59.999,8974.91008,65,3.054,1824.1542,0
35969,2025-04-21 23:29:00,597.3,597.33,597.3,597.33,22.147,2025-04-21 23:29:59.999,13228.9142,96,9.302,5556.3388,0
35970,2025-04-21 23:30:00,597.32,597.61,597.32,597.48,223.423,2025-04-21 23:30:59.999,133499.17433,374,207.99,124278.00649,0
35971,2025-04-21 23:31:00,597.48,597.48,597.46,597.47,14.299,2025-04-21 23:31:59.999,8543.219,73,11.095,6628.94121,0
35972,2025-04-21 23:32:00,597.47,597.47,597.46,597.46,16.706,2025-04-21 23:32:59.999,9981.28915,56,12.239,7312.43533,0
35973,2025-04-21 23:33:00,597.47,597.47,597.21,597.22,72.375,2025-04-21 23:33:59.999,43230.80199,266,10.35,6183.07842,0
35974,2025-04-21 23:34:00,597.22,597.22,597.05,597.06,12.024,2025-04-21 23:34:59.999,7179.69152,144,2.332,1392.42145,0
35975,2025-04-21 23:35:00,597.05,597.17,597.04,597.17,24.695,2025-04-21 23:35:59.999,14744.75457,145,23.565,14070.08531,0
35976,2025-04-21 23:36:00,597.16,597.19,597.1,597.1,37.084,2025-04-21 23:36:59.999,22144.94911,125,11.099,6627.90375,0
35977,2025-04-21 23:37:00,597.1,597.11,596.53,596.57,90.416,2025-04-21 23:37:59.999,53963.29667,369,24.603,14678.67156,0
35978,2025-04-21 23:38:00,596.57,596.75,596.56,596.75,23.256,2025-04-21 23:38:59.999,13874.92743,124,22.427,13380.32528,0
35979,2025-04-21 23:39:00,596.75,596.88,596.65,596.66,99.188,2025-04-21 23:39:59.999,59187.5322,260,7.876,4700.41621,0
35980,2025-04-21 23:40:00,596.65,596.66,596.65,596.65,5.806,2025-04-21 23:40:59.999,3464.19983,48,4.993,2979.12338,0
35981,2025-04-21 23:41:00,596.66,596.66,596.5,596.51,24.291,2025-04-21 23:41:59.999,14491.17541,138,7.872,4695.73932,0
35982,2025-04-21 23:42:00,596.5,596.53,596.38,596.52,100.916,2025-04-21 23:42:59.999,60191.13903,270,34.495,20572.94055,0
35983,2025-04-21 23:43:00,596.52,596.53,596.4,596.41,16.598,2025-04-21 23:43:59.999,9900.36958,124,2.976,1775.21991,0
35984,2025-04-21 23:44:00,596.4,596.41,596.32,596.35,34.611,2025-04-21 23:44:59.999,20641.56407,132,24.083,14362.71884,0
35985,2025-04-21 23:45:00,596.35,596.5,596.31,596.31,45.01,2025-04-21 23:45:59.999,26843.67958,297,25.975,15491.10873,0
35986,2025-04-21 23:46:00,596.31,596.35,596.3,596.35,14.643,2025-04-21 23:46:59.999,8732.07528,115,11.948,7124.96718,0
35987,2025-04-21 23:47:00,596.34,596.45,596.23,596.24,66.252,2025-04-21 23:47:59.999,39506.63267,397,29.615,17658.86039,0
35988,2025-04-21 23:48:00,596.24,596.4,596.22,596.32,103.782,2025-04-21 23:48:59.999,61883.16616,467,16.011,9547.37181,0
35989,2025-04-21 23:49:00,596.32,597.08,596.32,597.08,42.428,2025-04-21 23:49:59.999,25317.13714,396,38.482,22962.98877,0
35990,2025-04-21 23:50:00,597.07,597.3,597.07,597.21,30.217,2025-04-21 23:50:59.999,18045.21957,226,15.772,9417.83557,0
35991,2025-04-21 23:51:00,597.21,597.21,597.03,597.08,17.92,2025-04-21 23:51:59.999,10699.72231,221,9.931,5929.73745,0
35992,2025-04-21 23:52:00,597.09,597.27,597.09,597.27,12.688,2025-04-21 23:52:59.999,7577.17597,188,9.226,5509.67306,0
35993,2025-04-21 23:53:00,597.27,597.28,597.04,597.28,69.205,2025-04-21 23:53:59.999,41324.48977,371,37.796,22568.96226,0
35994,2025-04-21 23:54:00,597.28,597.28,597.27,597.28,14.755,2025-04-21 23:54:59.999,8812.84987,72,13.102,7825.56256,0
35995,2025-04-21 23:55:00,597.28,597.58,597.27,597.58,56.404,2025-04-21 23:55:59.999,33699.53467,244,47.771,28542.54772,0
35996,2025-04-21 23:56:00,597.58,597.67,597.47,597.47,47.86,2025-04-21 23:56:59.999,28600.65757,264,21.112,12616.86676,0
35997,2025-04-21 23:57:00,597.46,597.47,597.42,597.42,12.437,2025-04-21 23:57:59.999,7430.5822,84,8.324,4973.27464,0
35998,2025-04-21 23:58:00,597.43,597.52,597.42,597.52,46.188,2025-04-21 23:58:59.999,27596.62038,125,37.967,22684.58429,0
35999,2025-04-21 23:59:00,597.52,597.52,597.34,597.34,23.37,2025-04-21 23:59:59.999,13961.7986,111,11.151,6661.82472,0
36000,2025-04-22 00:00:00,597.32,597.33,597.1,597.11,38.751,2025-04-22 00:00:59.999,23141.39348,225,20.761,12397.76173,0
36001,2025-04-22 00:01:00,597.11,597.11,597.0,597.06,113.082,2025-04-22 00:01:59.999,67512.53088,262,60.773,36282.35946,0
36002,2025-04-22 00:02:00,597.07,597.37,597.06,597.29,69.788,2025-04-22 00:02:59.999,41680.23891,276,52.622,31427.85658,0
36003,2025-04-22 00:03:00,597.29,597.29,597.02,597.02,39.484,2025-04-22 00:03:59.999,23579.27075,269,12.388,7398.04724,0
36004,2025-04-22 00:04:00,597.03,597.03,596.8,596.83,102.353,2025-04-22 00:04:59.999,61099.12937,347,13.56,8093.49344,0
36005,2025-04-22 00:05:00,596.83,596.94,596.8,596.94,34.668,2025-04-22 00:05:59.999,20691.53263,155,27.959,16687.32905,0
36006,2025-04-22 00:06:00,596.94,597.17,596.94,597.17,17.178,2025-04-22 00:06:59.999,10256.58766,172,10.942,6533.33202,0
36007,2025-04-22 00:07:00,597.17,597.52,597.17,597.52,31.806,2025-04-22 00:07:59.999,19000.78035,257,22.754,13593.00306,0
36008,2025-04-22 00:08:00,597.51,597.52,596.98,597.0,120.483,2025-04-22 00:08:59.999,71944.13347,468,61.376,36645.2367,0
36009,2025-04-22 00:09:00,597.0,597.04,596.76,596.76,53.309,2025-04-22 00:09:59.999,31822.0693,270,8.101,4835.75901,0
36010,2025-04-22 00:10:00,596.77,596.95,596.76,596.81,58.821,2025-04-22 00:10:59.999,35107.25657,253,36.77,21945.73285,0
36011,2025-04-22 00:11:00,596.8,596.88,596.8,596.88,38.099,2025-04-22 00:11:59.999,22738.25173,124,31.199,18620.33173,0
36012,2025-04-22 00:12:00,596.9,596.9,596.65,596.65,94.603,2025-04-22 00:12:59.999,56459.10085,231,6.803,4060.61648,0
36013,2025-04-22 00:13:00,596.66,596.86,596.56,596.86,89.605,2025-04-22 00:13:59.999,53466.91319,328,59.168,35306.85067,0
36014,2025-04-22 00:14:00,596.85,596.89,596.75,596.88,45.387,2025-04-22 00:14:59.999,27088.72788,203,20.491,12229.40096,0
36015,2025-04-22 00:15:00,596.89,597.0,596.88,596.96,27.671,2025-04-22 00:15:59.999,16518.04412,176,8.081,4823.77302,0
36016,2025-04-22 00:16:00,596.96,597.07,596.89,597.07,24.721,2025-04-22 00:16:59.999,14756.90767,201,10.064,6007.79749,0
36017,2025-04-22 00:17:00,597.07,597.07,596.83,596.93,68.541,2025-04-22 00:17:59.999,40913.92941,334,42.835,25568.97565,0
36018,2025-04-22 00:18:00,596.92,597.0,596.84,596.88,58.086,2025-04-22 00:18:59.999,34669.69591,261,44.331,26459.39295,0
36019,2025-04-22 00:19:00,596.88,597.22,596.87,597.17,31.204,2025-04-22 00:19:59.999,18630.53244,255,12.67,7564.94853,0
36020,2025-04-22 00:20:00,597.16,597.16,597.05,597.05,37.328,2025-04-22 00:20:59.999,22288.55904,116,15.052,8987.53926,0
36021,2025-04-22 00:21:00,597.06,597.1,597.02,597.1,24.632,2025-04-22 00:21:59.999,14706.75442,135,17.134,10230.22397,0
36022,2025-04-22 00:22:00,597.1,597.2,597.1,597.1,38.691,2025-04-22 00:22:59.999,23103.47498,214,36.106,21559.81165,0
36023,2025-04-22 00:23:00,597.1,597.1,596.95,596.95,36.529,2025-04-22 00:23:59.999,21809.3471,182,5.754,3435.38516,0
36024,2025-04-22 00:24:00,596.96,597.29,596.96,597.22,25.435,2025-04-22 00:24:59.999,15187.96371,256,15.022,8970.14039,0
36025,2025-04-22 00:25:00,597.21,597.36,597.19,597.36,21.934,2025-04-22 00:25:59.999,13100.37935,118,19.694,11762.54344,0
36026,2025-04-22 00:26:00,597.36,597.52,597.35,597.49,39.108,2025-04-22 00:26:59.999,23365.17848,159,21.946,13111.10572,0
36027,2025-04-22 00:27:00,597.49,597.49,597.32,597.42,58.597,2025-04-22 00:27:59.999,35005.76649,209,10.738,6414.25243,0
36028,2025-04-22 00:28:00,597.42,597.44,597.41,597.43,8.698,2025-04-22 00:28:59.999,5196.37751,76,6.24,3727.92664,0
36029,2025-04-22 00:29:00,597.44,597.57,597.44,597.57,63.098,2025-04-22 00:29:59.999,37702.11137,125,61.563,36784.90842,0
36030,2025-04-22 00:30:00,597.57,597.65,597.47,597.65,53.278,2025-04-22 00:30:59.999,31834.91587,339,34.507,20618.44492,0
36031,2025-04-22 00:31:00,597.65,598.0,597.65,597.85,70.918,2025-04-22 00:31:59.999,42400.30039,405,44.475,26589.80274,0
36032,2025-04-22 00:32:00,597.86,597.86,597.63,597.65,45.615,2025-04-22 00:32:59.999,27266.41263,223,18.112,10826.38162,0
36033,2025-04-22 00:33:00,597.66,597.69,597.59,597.6,23.487,2025-04-22 00:33:59.999,14036.28099,156,6.809,4069.38038,0
36034,2025-04-22 00:34:00,597.59,597.6,596.8,596.89,360.938,2025-04-22 00:34:59.999,215583.66598,762,58.252,34779.75712,0
36035,2025-04-22 00:35:00,596.9,596.9,595.98,595.99,190.004,2025-04-22 00:35:59.999,113326.30103,692,31.961,19066.32855,0
36036,2025-04-22 00:36:00,595.98,596.0,595.0,595.54,2058.965,2025-04-22 00:36:59.999,1225815.17061,3926,799.014,475708.03926,0
36037,2025-04-22 00:37:00,595.54,595.98,595.47,595.97,544.904,2025-04-22 00:37:59.999,324587.94029,684,289.677,172559.43382,0
36038,2025-04-22 00:38:00,595.98,596.44,595.98,596.44,139.375,2025-04-22 00:38:59.999,83092.62697,535,114.885,68490.77115,0
36039,2025-04-22 00:39:00,596.44,596.69,596.43,596.69,76.958,2025-04-22 00:39:59.999,45912.37761,384,73.37,43771.81879,0
36040,2025-04-22 00:40:00,596.69,597.2,596.69,597.2,114.108,2025-04-22 00:40:59.999,68118.10961,437,110.448,65933.85849,0
36041,2025-04-22 00:41:00,597.19,597.47,596.94,597.22,173.013,2025-04-22 00:41:59.999,103336.95116,857,105.637,63100.01976,0
36042,2025-04-22 00:42:00,597.23,597.53,597.11,597.47,139.125,2025-04-22 00:42:59.999,83097.00223,470,102.62,61291.62318,0
36043,2025-04-22 00:43:00,597.47,597.7,597.35,597.69,36.671,2025-04-22 00:43:59.999,21911.46467,400,26.076,15581.1834,0
36044,2025-04-22 00:44:00,597.69,597.74,597.65,597.7,41.292,2025-04-22 00:44:59.999,24680.31266,286,20.215,12082.54833,0
36045,2025-04-22 00:45:00,597.71,597.71,597.0,597.01,47.072,2025-04-22 00:45:59.999,28123.49728,533,4.906,2931.63298,0
36046,2025-04-22 00:46:00,597.0,597.2,596.8,597.19,125.866,2025-04-22 00:46:59.999,75130.90418,562,57.868,34541.04597,0
36047,2025-04-22 00:47:00,597.2,597.63,597.2,597.56,48.807,2025-04-22 00:47:59.999,29159.96457,529,39.613,23666.4814,0
36048,2025-04-22 00:48:00,597.56,597.75,597.55,597.7,54.198,2025-04-22 00:48:59.999,32390.5415,436,33.759,20175.78713,0
36049,2025-04-22 00:49:00,597.69,597.85,597.69,597.85,68.702,2025-04-22 00:49:59.999,41069.1585,228,19.118,11427.62566,0
36050,2025-04-22 00:50:00,597.84,598.0,597.84,597.99,34.255,2025-04-22 00:50:59.999,20480.48867,192,22.76,13608.26522,0
36051,2025-04-22 00:51:00,598.0,598.11,597.99,598.08,59.339,2025-04-22 00:51:59.999,35486.5179,208,38.012,22732.99332,0
36052,2025-04-22 00:52:00,598.08,598.09,597.94,598.04,58.013,2025-04-22 00:52:59.999,34692.94038,326,31.58,18885.67888,0
36053,2025-04-22 00:53:00,598.04,598.12,598.03,598.11,40.59,2025-04-22 00:53:59.999,24275.70121,176,38.955,23297.86809,0
36054,2025-04-22 00:54:00,598.12,598.72,598.12,598.71,98.111,2025-04-22 00:54:59.999,58719.19836,554,76.908,46026.86945,0
36055,2025-04-22 00:55:00,598.72,598.91,598.71,598.81,180.4,2025-04-22 00:55:59.999,108020.04407,472,104.741,62713.47864,0
36056,2025-04-22 00:56:00,598.81,598.82,598.71,598.72,55.985,2025-04-22 00:56:59.999,33522.22232,173,23.97,14352.7306,0
36057,2025-04-22 00:57:00,598.71,598.98,598.71,598.98,40.285,2025-04-22 00:57:59.999,24123.90498,268,34.335,20560.18248,0
36058,2025-04-22 00:58:00,598.98,599.3,598.98,599.24,141.992,2025-04-22 00:58:59.999,85064.66601,503,102.636,61487.56,0
36059,2025-04-22 00:59:00,599.24,599.43,599.23,599.43,66.389,2025-04-22 00:59:59.999,39790.32087,299,55.089,33017.99249,0
36060,2025-04-22 01:00:00,599.43,599.43,598.72,598.72,261.487,2025-04-22 01:00:59.999,156661.9087,750,50.907,30490.13462,0
36061,2025-04-22 01:01:00,598.73,599.0,598.72,598.96,94.564,2025-04-22 01:01:59.999,56622.31698,326,77.778,46571.60514,0
36062,2025-04-22 01:02:00,598.96,599.18,598.95,599.18,43.188,2025-04-22 01:02:59.999,25874.03348,281,36.618,21937.73723,0
36063,2025-04-22 01:03:00,599.18,599.18,598.96,599.09,97.338,2025-04-22 01:03:59.999,58311.07503,430,45.948,27524.86599,0
36064,2025-04-22 01:04:00,599.09,599.2,599.09,599.19,27.616,2025-04-22 01:04:59.999,16546.38999,168,24.206,14503.18625,0
36065,2025-04-22 01:05:00,599.19,599.2,599.02,599.03,50.079,2025-04-22 01:05:59.999,30001.04567,213,19.634,11761.95914,0
36066,2025-04-22 01:06:00,599.03,599.03,598.96,598.97,26.51,2025-04-22 01:06:59.999,15879.91824,131,10.728,6426.28992,0
36067,2025-04-22 01:07:00,598.97,599.4,598.96,599.28,141.922,2025-04-22 01:07:59.999,85034.33686,463,106.32,63697.46633,0
36068,2025-04-22 01:08:00,599.28,599.29,599.12,599.26,81.013,2025-04-22 01:08:59.999,48540.6968,283,51.997,31154.66411,0
36069,2025-04-22 01:09:00,599.27,599.27,599.26,599.26,29.105,2025-04-22 01:09:59.999,17441.68445,110,22.215,13312.78305,0
36070,2025-04-22 01:10:00,599.27,599.37,599.26,599.37,58.799,2025-04-22 01:10:59.999,35238.08314,174,47.848,28674.85998,0
36071,2025-04-22 01:11:00,599.36,599.38,599.2,599.38,105.199,2025-04-22 01:11:59.999,63041.46509,249,65.559,39287.26366,0
36072,2025-04-22 01:12:00,599.37,599.46,599.35,599.36,64.99,2025-04-22 01:12:59.999,38955.53657,301,52.648,31557.64459,0
36073,2025-04-22 01:13:00,599.36,599.37,599.26,599.35,173.656,2025-04-22 01:13:59.999,104074.49517,271,127.156,76204.6543,0
36074,2025-04-22 01:14:00,599.35,599.44,599.26,599.44,77.411,2025-04-22 01:14:59.999,46396.57628,278,55.005,32967.36876,0
36075,2025-04-22 01:15:00,599.43,599.96,599.43,599.95,135.429,2025-04-22 01:15:59.999,81222.35168,659,118.792,71242.55102,0
36076,2025-04-22 01:16:00,599.96,600.91,599.96,600.65,709.77,2025-04-22 01:16:59.999,426198.5506,2155,455.191,273284.82151,0
36077,2025-04-22 01:17:00,600.65,600.87,600.47,600.81,192.545,2025-04-22 01:17:59.999,115638.16321,592,161.706,97116.49761,0
36078,2025-04-22 01:18:00,600.8,600.96,600.62,600.83,174.874,2025-04-22 01:18:59.999,105060.91301,712,127.844,76804.93072,0
36079,2025-04-22 01:19:00,600.83,601.07,600.56,600.81,222.454,2025-04-22 01:19:59.999,133644.29682,770,145.13,87192.14061,0
36080,2025-04-22 01:20:00,600.75,601.07,600.74,601.0,125.448,2025-04-22 01:20:59.999,75391.16696,630,78.991,47471.05508,0
36081,2025-04-22 01:21:00,601.0,601.16,600.89,601.06,481.15,2025-04-22 01:21:59.999,289200.47174,900,355.517,213686.93188,0
36082,2025-04-22 01:22:00,601.05,601.05,600.84,600.91,254.222,2025-04-22 01:22:59.999,152768.79416,749,83.86,50393.71782,0
36083,2025-04-22 01:23:00,600.91,601.06,600.73,600.92,257.101,2025-04-22 01:23:59.999,154483.15409,802,183.414,110206.08425,0
36084,2025-04-22 01:24:00,600.92,601.03,600.8,600.87,80.343,2025-04-22 01:24:59.999,48282.78857,313,60.668,36459.32746,0
36085,2025-04-22 01:25:00,600.87,601.02,600.85,601.02,130.366,2025-04-22 01:25:59.999,78341.14438,418,103.995,62493.84498,0
36086,2025-04-22 01:26:00,601.03,601.04,599.15,599.97,2125.201,2025-04-22 01:26:59.999,1275064.45112,1422,99.281,59604.48959,0
36087,2025-04-22 01:27:00,599.98,600.35,599.98,600.34,52.528,2025-04-22 01:27:59.999,31525.26308,411,43.424,26061.63697,0
36088,2025-04-22 01:28:00,600.34,600.5,600.29,600.36,96.813,2025-04-22 01:28:59.999,58124.27133,333,84.451,50701.95059,0
36089,2025-04-22 01:29:00,600.36,600.86,600.36,600.65,645.335,2025-04-22 01:29:59.999,387606.47218,544,620.563,372732.33388,0
36090,2025-04-22 01:30:00,600.66,602.0,600.65,600.86,2443.839,2025-04-22 01:30:59.999,1469680.36692,1883,1790.001,1076367.79797,0
36091,2025-04-22 01:31:00,600.87,601.37,600.86,601.24,112.43,2025-04-22 01:31:59.999,67590.49339,440,83.067,49938.60773,0
36092,2025-04-22 01:32:00,601.24,601.59,601.23,601.59,121.9,2025-04-22 01:32:59.999,73308.66566,372,61.683,37098.48483,0
36093,2025-04-22 01:33:00,601.6,601.6,601.23,601.28,138.671,2025-04-22 01:33:59.999,83403.07172,452,72.678,43714.10212,0
36094,2025-04-22 01:34:00,601.28,601.3,601.04,601.3,69.029,2025-04-22 01:34:59.999,41500.409,491,25.853,15541.71347,0
36095,2025-04-22 01:35:00,601.3,601.45,601.09,601.09,58.932,2025-04-22 01:35:59.999,35435.60666,515,22.34,13432.10744,0
36096,2025-04-22 01:36:00,601.1,601.66,600.9,601.56,302.979,2025-04-22 01:36:59.999,182135.12815,831,242.821,145956.78252,0
36097,2025-04-22 01:37:00,601.57,601.79,601.56,601.63,43.179,2025-04-22 01:37:59.999,25979.40983,283,17.833,10728.85053,0
36098,2025-04-22 01:38:00,601.62,601.66,601.53,601.61,42.96,2025-04-22 01:38:59.999,25845.1937,222,13.263,7979.12398,0
36099,2025-04-22 01:39:00,601.62,601.79,601.52,601.52,43.754,2025-04-22 01:39:59.999,26323.58964,307,16.372,9850.82045,0
36100,2025-04-22 01:40:00,601.52,601.75,601.52,601.71,29.745,2025-04-22 01:40:59.999,17895.56748,161,26.185,15753.61848,0
36101,2025-04-22 01:41:00,601.71,602.1,601.7,602.05,127.385,2025-04-22 01:41:59.999,76675.95398,375,74.817,45029.8229,0
36102,2025-04-22 01:42:00,602.05,602.28,602.05,602.28,58.05,2025-04-22 01:42:59.999,34952.36868,299,50.1,30165.63811,0
36103,2025-04-22 01:43:00,602.28,602.4,602.27,602.4,141.939,2025-04-22 01:43:59.999,85491.56737,380,98.743,59474.05044,0
36104,2025-04-22 01:44:00,602.4,602.53,602.35,602.53,146.427,2025-04-22 01:44:59.999,88214.95177,465,132.148,79613.32932,0
36105,2025-04-22 01:45:00,602.52,602.6,602.06,602.14,339.316,2025-04-22 01:45:59.999,204439.88342,589,126.849,76434.39255,0
36106,2025-04-22 01:46:00,602.13,602.27,601.86,601.89,107.328,2025-04-22 01:46:59.999,64622.39918,494,66.906,40287.24959,0
36107,2025-04-22 01:47:00,601.9,601.9,601.63,601.85,79.754,2025-04-22 01:47:59.999,47991.13595,401,24.045,14469.4349,0
36108,2025-04-22 01:48:00,601.86,602.0,601.86,602.0,49.161,2025-04-22 01:48:59.999,29590.97471,281,30.547,18387.11831,0
36109,2025-04-22 01:49:00,601.99,602.06,601.9,601.91,41.669,2025-04-22 01:49:59.999,25083.18299,214,19.911,11985.57134,0
36110,2025-04-22 01:50:00,601.91,602.18,601.86,602.15,42.114,2025-04-22 01:50:59.999,25352.17228,316,23.624,14221.83247,0
36111,2025-04-22 01:51:00,602.15,602.39,601.59,601.64,587.313,2025-04-22 01:51:59.999,353445.40655,800,162.779,97976.87246,0
36112,2025-04-22 01:52:00,601.64,601.73,601.52,601.73,85.084,2025-04-22 01:52:59.999,51187.10967,330,63.937,38464.3939,0
36113,2025-04-22 01:53:00,601.73,601.98,601.71,601.93,190.43,2025-04-22 01:53:59.999,114614.70391,428,174.621,105099.04582,0
36114,2025-04-22 01:54:00,601.94,602.09,601.79,602.09,54.881,2025-04-22 01:54:59.999,33034.96123,395,49.016,29504.79435,0
36115,2025-04-22 01:55:00,602.08,602.35,602.08,602.34,117.293,2025-04-22 01:55:59.999,70643.63159,302,49.333,29712.08735,0
36116,2025-04-22 01:56:00,602.35,602.39,602.1,602.11,39.94,2025-04-22 01:56:59.999,24054.50773,230,28.248,17012.49744,0
36117,2025-04-22 01:57:00,602.11,602.11,601.87,601.87,52.82,2025-04-22 01:57:59.999,31796.10102,130,17.659,10630.47957,0
36118,2025-04-22 01:58:00,601.88,602.3,601.87,602.3,41.59,2025-04-22 01:58:59.999,25040.82983,323,36.325,21870.08811,0
36119,2025-04-22 01:59:00,602.29,602.29,602.01,602.01,55.588,2025-04-22 01:59:59.999,33474.1723,143,19.614,11810.24074,0
36120,2025-04-22 02:00:00,602.02,602.38,602.02,602.33,61.346,2025-04-22 02:00:59.999,36945.50532,524,59.138,35615.7739,0
36121,2025-04-22 02:01:00,602.32,602.5,602.12,602.41,87.421,2025-04-22 02:01:59.999,52655.2252,360,75.954,45748.35169,0
36122,2025-04-22 02:02:00,602.42,602.94,602.42,602.56,415.671,2025-04-22 02:02:59.999,250502.5773,712,292.794,176437.26015,0
36123,2025-04-22 02:03:00,602.56,602.76,602.5,602.62,132.533,2025-04-22 02:03:59.999,79864.74556,387,93.01,56049.41944,0
36124,2025-04-22 02:04:00,602.63,602.85,602.62,602.72,69.767,2025-04-22 02:04:59.999,42051.65034,220,53.466,32225.58076,0
36125,2025-04-22 02:05:00,602.72,602.72,602.41,602.41,38.887,2025-04-22 02:05:59.999,23433.16286,169,18.954,11421.46351,0
36126,2025-04-22 02:06:00,602.4,602.56,602.36,602.54,38.117,2025-04-22 02:06:59.999,22962.84602,222,20.114,12117.56784,0
36127,2025-04-22 02:07:00,602.54,602.54,602.3,602.31,91.823,2025-04-22 02:07:59.999,55315.47815,256,28.86,17386.18073,0
36128,2025-04-22 02:08:00,602.3,602.32,602.1,602.1,106.548,2025-04-22 02:08:59.999,64165.17433,275,53.117,31988.80674,0
36129,2025-04-22 02:09:00,602.11,602.11,601.9,601.99,36.7,2025-04-22 02:09:59.999,22093.37073,242,7.689,4628.61381,0
36130,2025-04-22 02:10:00,601.98,601.99,601.49,601.51,119.317,2025-04-22 02:10:59.999,71780.50013,363,42.351,25476.28226,0
36131,2025-04-22 02:11:00,601.51,601.51,601.0,601.0,63.948,2025-04-22 02:11:59.999,38452.20479,312,9.027,5427.56415,0
36132,2025-04-22 02:12:00,601.01,601.3,601.0,601.21,55.279,2025-04-22 02:12:59.999,33230.5783,332,36.844,22146.88412,0
36133,2025-04-22 02:13:00,601.2,601.21,601.0,601.07,95.315,2025-04-22 02:13:59.999,57292.1879,286,69.39,41708.31266,0
36134,2025-04-22 02:14:00,601.06,601.09,600.68,600.9,118.331,2025-04-22 02:14:59.999,71106.73403,361,27.798,16704.15805,0
36135,2025-04-22 02:15:00,600.89,600.93,600.84,600.84,30.323,2025-04-22 02:15:59.999,18220.48471,176,15.873,9537.6833,0
36136,2025-04-22 02:16:00,600.84,600.93,600.64,600.92,60.263,2025-04-22 02:16:59.999,36205.56684,353,29.273,17586.996,0
36137,2025-04-22 02:17:00,600.93,600.93,600.72,600.73,25.935,2025-04-22 02:17:59.999,15582.94888,166,7.623,4580.65081,0
36138,2025-04-22 02:18:00,600.73,600.8,600.68,600.69,105.962,2025-04-22 02:18:59.999,63655.11181,371,38.305,23010.81239,0
36139,2025-04-22 02:19:00,600.68,600.69,600.41,600.41,127.116,2025-04-22 02:19:59.999,76349.03471,379,22.168,13315.427,0
36140,2025-04-22 02:20:00,600.4,600.6,600.34,600.55,33.827,2025-04-22 02:20:59.999,20312.67702,190,19.722,11842.93628,0
36141,2025-04-22 02:21:00,600.56,600.56,600.49,600.5,39.913,2025-04-22 02:21:59.999,23967.52582,173,12.219,7337.51052,0
36142,2025-04-22 02:22:00,600.49,600.78,600.49,600.78,47.545,2025-04-22 02:22:59.999,28555.42591,226,39.007,23427.29131,0
36143,2025-04-22 02:23:00,600.77,600.78,600.45,600.65,38.164,2025-04-22 02:23:59.999,22920.33337,326,21.251,12761.73344,0
36144,2025-04-22 02:24:00,600.66,600.7,600.19,600.3,104.728,2025-04-22 02:24:59.999,62873.32897,396,32.956,19784.45672,0
36145,2025-04-22 02:25:00,600.29,600.48,600.19,600.2,55.653,2025-04-22 02:25:59.999,33410.18298,326,37.842,22718.24792,0
36146,2025-04-22 02:26:00,600.2,600.3,600.15,600.25,121.49,2025-04-22 02:26:59.999,72918.41904,263,109.29,65596.22751,0
36147,2025-04-22 02:27:00,600.26,600.26,599.8,599.8,162.107,2025-04-22 02:27:59.999,97275.76723,488,10.191,6114.52468,0
36148,2025-04-22 02:28:00,599.81,599.81,599.21,599.32,143.06,2025-04-22 02:28:59.999,85740.51693,738,46.231,27704.10651,0
36149,2025-04-22 02:29:00,599.32,599.66,599.31,599.51,93.139,2025-04-22 02:29:59.999,55842.34266,375,32.984,19772.9075,0
36150,2025-04-22 02:30:00,599.51,599.51,598.9,599.07,109.76,2025-04-22 02:30:59.999,65758.3639,664,49.04,29380.76314,0
36151,2025-04-22 02:31:00,599.07,599.41,599.03,599.41,31.283,2025-04-22 02:31:59.999,18741.91746,264,13.432,8047.80512,0
36152,2025-04-22 02:32:00,599.41,599.52,599.41,599.47,56.219,2025-04-22 02:32:59.999,33702.36725,189,30.565,18322.98032,0
36153,2025-04-22 02:33:00,599.46,599.67,599.46,599.67,56.791,2025-04-22 02:33:59.999,34048.67924,194,49.867,29897.24409,0
36154,2025-04-22 02:34:00,599.67,600.0,599.62,600.0,64.041,2025-04-22 02:34:59.999,38414.54345,368,43.209,25918.85005,0
36155,2025-04-22 02:35:00,599.99,599.99,599.62,599.74,127.193,2025-04-22 02:35:59.999,76284.9018,251,25.093,15047.8826,0
36156,2025-04-22 02:36:00,599.74,600.22,599.73,600.21,42.624,2025-04-22 02:36:59.999,25574.79981,399,28.508,17105.46885,0
36157,2025-04-22 02:37:00,600.22,600.22,600.02,600.11,73.018,2025-04-22 02:37:59.999,43824.33548,260,41.495,24905.0461,0
36158,2025-04-22 02:38:00,600.12,600.12,599.92,599.92,65.924,2025-04-22 02:38:59.999,39555.08046,148,54.359,32615.99146,0
36159,2025-04-22 02:39:00,599.93,600.08,599.81,599.81,68.328,2025-04-22 02:39:59.999,40991.59686,359,27.808,16682.51732,0
36160,2025-04-22 02:40:00,599.81,600.0,599.62,599.99,80.825,2025-04-22 02:40:59.999,48472.58187,321,34.029,20407.62435,0
36161,2025-04-22 02:41:00,599.99,600.08,599.38,599.41,164.195,2025-04-22 02:41:59.999,98458.49843,414,22.214,13321.94053,0
36162,2025-04-22 02:42:00,599.41,599.5,599.21,599.22,64.013,2025-04-22 02:42:59.999,38366.05268,236,28.647,17170.6095,0
36163,2025-04-22 02:43:00,599.21,599.3,598.98,598.98,159.388,2025-04-22 02:43:59.999,95510.92078,339,10.994,6588.15369,0
36164,2025-04-22 02:44:00,598.98,598.98,598.73,598.8,43.71,2025-04-22 02:44:59.999,26174.50246,292,10.531,6305.88181,0
36165,2025-04-22 02:45:00,598.8,598.8,598.68,598.8,65.974,2025-04-22 02:45:59.999,39501.17222,224,18.581,11124.83387,0
36166,2025-04-22 02:46:00,598.79,599.28,598.79,599.28,43.861,2025-04-22 02:46:59.999,26278.09256,257,22.359,13394.58653,0
36167,2025-04-22 02:47:00,599.28,599.3,599.19,599.22,40.446,2025-04-22 02:47:59.999,24237.22405,162,14.959,8964.1204,0
36168,2025-04-22 02:48:00,599.22,599.22,599.21,599.22,25.106,2025-04-22 02:48:59.999,15043.94306,82,17.68,10594.2096,0
36169,2025-04-22 02:49:00,599.22,599.49,599.11,599.21,223.626,2025-04-22 02:49:59.999,134002.31981,352,174.361,104480.05817,0
36170,2025-04-22 02:50:00,599.21,599.22,599.11,599.21,50.661,2025-04-22 02:50:59.999,30355.0005,194,20.176,12088.1626,0
36171,2025-04-22 02:51:00,599.21,599.47,599.14,599.46,48.452,2025-04-22 02:51:59.999,29035.91512,220,43.482,26058.01386,0
36172,2025-04-22 02:52:00,599.46,599.53,599.11,599.11,32.059,2025-04-22 02:52:59.999,19214.45106,284,6.884,4126.59952,0
36173,2025-04-22 02:53:00,599.11,599.11,599.0,599.01,33.004,2025-04-22 02:53:59.999,19771.0194,186,20.575,12325.22501,0
36174,2025-04-22 02:54:00,599.01,599.01,598.84,598.84,23.962,2025-04-22 02:54:59.999,14350.66942,161,4.648,2783.50472,0
36175,2025-04-22 02:55:00,598.84,598.96,598.84,598.96,17.701,2025-04-22 02:55:59.999,10601.26359,122,14.232,8523.62668,0
36176,2025-04-22 02:56:00,598.96,598.98,598.85,598.94,18.976,2025-04-22 02:56:59.999,11365.48338,196,9.703,5811.61853,0
36177,2025-04-22 02:57:00,598.95,599.23,598.95,599.23,15.339,2025-04-22 02:57:59.999,9189.17351,169,13.458,8062.26196,0
36178,2025-04-22 02:58:00,599.23,599.23,599.11,599.14,37.278,2025-04-22 02:58:59.999,22335.33296,177,7.887,4725.6221,0
36179,2025-04-22 02:59:00,599.15,599.3,599.15,599.22,17.307,2025-04-22 02:59:59.999,10371.16808,167,10.262,6149.64867,0
36180,2025-04-22 03:00:00,599.21,599.28,598.94,598.94,63.611,2025-04-22 03:00:59.999,38110.25231,456,19.214,11510.83775,0
36181,2025-04-22 03:01:00,598.95,599.09,598.81,599.09,30.036,2025-04-22 03:01:59.999,17990.15156,279,18.504,11082.76542,0
36182,2025-04-22 03:02:00,599.09,599.63,599.08,599.51,33.422,2025-04-22 03:02:59.999,20031.84582,282,30.833,18479.85307,0
36183,2025-04-22 03:03:00,599.5,599.66,599.4,599.41,69.286,2025-04-22 03:03:59.999,41543.64794,278,40.214,24112.18031,0
36184,2025-04-22 03:04:00,599.41,599.52,599.39,599.39,40.669,2025-04-22 03:04:59.999,24379.35649,238,31.583,18932.68987,0
36185,2025-04-22 03:05:00,599.39,599.39,599.0,599.0,49.406,2025-04-22 03:05:59.999,29602.94881,306,14.151,8478.56698,0
36186,2025-04-22 03:06:00,599.0,599.01,598.81,598.81,50.303,2025-04-22 03:06:59.999,30128.94737,169,36.051,21592.4779,0
36187,2025-04-22 03:07:00,598.81,598.81,598.56,598.65,51.525,2025-04-22 03:07:59.999,30843.50858,354,27.845,16667.6607,0
36188,2025-04-22 03:08:00,598.65,598.8,598.55,598.56,138.651,2025-04-22 03:08:59.999,83011.69417,326,12.478,7469.90553,0
36189,2025-04-22 03:09:00,598.55,598.56,598.2,598.2,94.708,2025-04-22 03:09:59.999,56669.29954,451,19.193,11484.20813,0
36190,2025-04-22 03:10:00,598.21,598.3,597.8,597.83,146.273,2025-04-22 03:10:59.999,87471.71045,630,50.56,30236.02093,0
36191,2025-04-22 03:11:00,597.83,597.98,597.78,597.83,264.47,2025-04-22 03:11:59.999,158114.5956,522,39.056,23350.12417,0
36192,2025-04-22 03:12:00,597.83,597.88,597.77,597.87,59.368,2025-04-22 03:12:59.999,35491.81658,220,33.587,20079.10123,0
36193,2025-04-22 03:13:00,597.88,597.96,597.87,597.96,62.672,2025-04-22 03:13:59.999,37473.12227,203,59.549,35605.87374,0
36194,2025-04-22 03:14:00,597.95,598.21,597.95,598.2,85.503,2025-04-22 03:14:59.999,51142.86692,242,60.486,36178.93947,0
36195,2025-04-22 03:15:00,598.21,598.45,598.2,598.22,111.497,2025-04-22 03:15:59.999,66702.71364,387,93.132,55714.52362,0
36196,2025-04-22 03:16:00,598.22,598.67,598.21,598.67,137.954,2025-04-22 03:16:59.999,82539.13242,322,127.563,76321.44579,0
36197,2025-04-22 03:17:00,598.66,598.9,598.57,598.9,174.205,2025-04-22 03:17:59.999,104282.49432,386,139.977,83790.5846,0
36198,2025-04-22 03:18:00,598.9,598.91,598.76,598.85,142.651,2025-04-22 03:18:59.999,85418.19002,368,132.606,79402.59912,0
36199,2025-04-22 03:19:00,598.85,598.93,598.84,598.93,44.655,2025-04-22 03:19:59.999,26743.54075,129,35.24,21104.79804,0
36200,2025-04-22 03:20:00,598.93,598.93,598.7,598.71,29.788,2025-04-22 03:20:59.999,17837.92049,206,5.726,3428.85095,0
36201,2025-04-22 03:21:00,598.71,598.71,598.7,598.71,20.019,2025-04-22 03:21:59.999,11985.43116,93,5.586,3344.39406,0
36202,2025-04-22 03:22:00,598.71,598.9,598.7,598.9,46.559,2025-04-22 03:22:59.999,27879.81589,192,35.942,21521.64271,0
36203,2025-04-22 03:23:00,598.9,598.9,598.81,598.85,45.035,2025-04-22 03:23:59.999,26969.10106,170,30.55,18294.3189,0
36204,2025-04-22 03:24:00,598.86,598.86,598.72,598.82,29.955,2025-04-22 03:24:59.999,17936.66459,256,17.502,10479.85846,0
36205,2025-04-22 03:25:00,598.81,598.85,598.81,598.85,23.254,2025-04-22 03:25:59.999,13924.94173,152,11.166,6686.49804,0
36206,2025-04-22 03:26:00,598.85,598.85,598.84,598.84,8.302,2025-04-22 03:26:59.999,4971.6387,81,6.902,4133.2627,0
36207,2025-04-22 03:27:00,598.84,598.88,598.84,598.87,31.473,2025-04-22 03:27:59.999,18847.70498,122,27.15,16258.89605,0
36208,2025-04-22 03:28:00,598.88,598.88,598.87,598.88,24.716,2025-04-22 03:28:59.999,14801.86258,132,19.166,11478.13408,0
36209,2025-04-22 03:29:00,598.88,598.88,598.87,598.87,12.364,2025-04-22 03:29:59.999,7404.47999,115,5.131,3072.85328,0
36210,2025-04-22 03:30:00,598.88,598.9,598.87,598.9,33.652,2025-04-22 03:30:59.999,20153.59216,229,25.623,15345.24135,0
36211,2025-04-22 03:31:00,598.9,598.9,598.5,598.63,261.845,2025-04-22 03:31:59.999,156750.55043,380,29.321,17551.73758,0
36212,2025-04-22 03:32:00,598.63,598.8,598.62,598.79,51.754,2025-04-22 03:32:59.999,30982.28957,146,47.677,28541.32963,0
36213,2025-04-22 03:33:00,598.8,598.86,598.79,598.85,11.965,2025-04-22 03:33:59.999,7165.14828,75,6.467,3872.74706,0
36214,2025-04-22 03:34:00,598.86,599.0,598.86,599.0,25.976,2025-04-22 03:34:59.999,15558.49119,150,20.746,12425.84664,0
36215,2025-04-22 03:35:00,599.0,599.09,598.99,599.09,56.873,2025-04-22 03:35:59.999,34067.20839,189,54.806,32829.07634,0
36216,2025-04-22 03:36:00,599.08,599.09,598.99,599.0,78.178,2025-04-22 03:36:59.999,46830.32539,228,11.854,7101.26727,0
36217,2025-04-22 03:37:00,599.0,599.2,598.99,599.2,27.737,2025-04-22 03:37:59.999,16617.09207,229,12.458,7463.6532,0
36218,2025-04-22 03:38:00,599.2,599.2,599.07,599.12,74.409,2025-04-22 03:38:59.999,44580.80855,217,35.378,21194.48251,0
36219,2025-04-22 03:39:00,599.12,599.3,599.11,599.3,34.49,2025-04-22 03:39:59.999,20668.06926,212,29.631,17756.20531,0
36220,2025-04-22 03:40:00,599.29,599.39,599.28,599.39,14.742,2025-04-22 03:40:59.999,8835.06476,134,9.039,5417.28796,0
36221,2025-04-22 03:41:00,599.39,599.63,599.39,599.63,50.634,2025-04-22 03:41:59.999,30359.61268,217,45.6,27341.16248,0
36222,2025-04-22 03:42:00,599.63,599.9,599.62,599.9,118.446,2025-04-22 03:42:59.999,71034.35611,291,65.084,39033.75136,0
36223,2025-04-22 03:43:00,599.89,599.89,599.63,599.63,44.67,2025-04-22 03:43:59.999,26790.71921,236,7.659,4593.05156,0
36224,2025-04-22 03:44:00,599.64,599.71,599.63,599.71,17.408,2025-04-22 03:44:59.999,10438.83992,121,16.022,9607.73179,0
36225,2025-04-22 03:45:00,599.7,599.78,599.31,599.46,481.435,2025-04-22 03:45:59.999,288662.87873,520,72.671,43562.61628,0
36226,2025-04-22 03:46:00,599.47,599.47,599.26,599.27,50.877,2025-04-22 03:46:59.999,30492.09683,166,17.354,10400.10278,0
36227,2025-04-22 03:47:00,599.27,599.27,599.26,599.27,51.171,2025-04-22 03:47:59.999,30665.17077,111,43.731,26206.67637,0
36228,2025-04-22 03:48:00,599.27,599.6,599.26,599.59,43.557,2025-04-22 03:48:59.999,26107.13429,258,35.284,21147.77398,0
36229,2025-04-22 03:49:00,599.59,599.7,599.58,599.69,37.525,2025-04-22 03:49:59.999,22501.51989,151,24.599,14750.00858,0
36230,2025-04-22 03:50:00,599.7,599.7,599.58,599.58,30.034,2025-04-22 03:50:59.999,18009.97495,136,14.678,8801.35786,0
36231,2025-04-22 03:51:00,599.59,599.59,599.5,599.5,22.511,2025-04-22 03:51:59.999,13496.71794,122,9.828,5892.26924,0
36232,2025-04-22 03:52:00,599.51,599.51,599.5,599.51,19.006,2025-04-22 03:52:59.999,11394.26764,85,17.064,10230.03864,0
36233,2025-04-22 03:53:00,599.5,599.51,599.5,599.51,37.122,2025-04-22 03:53:59.999,22254.95054,99,31.154,18677.13454,0
36234,2025-04-22 03:54:00,599.51,599.51,599.44,599.45,33.893,2025-04-22 03:54:59.999,20318.40281,103,10.793,6470.04589,0
36235,2025-04-22 03:55:00,599.45,599.45,599.44,599.45,16.245,2025-04-22 03:55:59.999,9737.98684,83,8.404,5037.7778,0
36236,2025-04-22 03:56:00,599.44,599.45,599.44,599.45,8.996,2025-04-22 03:56:59.999,5392.59719,64,3.495,2095.07775,0
36237,2025-04-22 03:57:00,599.44,599.82,599.44,599.82,113.372,2025-04-22 03:57:59.999,67982.324,293,88.945,53335.2552,0
36238,2025-04-22 03:58:00,599.82,600.0,599.81,600.0,110.762,2025-04-22 03:58:59.999,66449.04883,216,106.958,64166.9229,0
36239,2025-04-22 03:59:00,600.0,600.0,599.98,599.98,38.83,2025-04-22 03:59:59.999,23297.65726,88,4.595,2756.99978,0
36240,2025-04-22 04:00:00,599.98,600.25,599.9,600.18,274.297,2025-04-22 04:00:59.999,164600.86647,398,218.575,131155.67632,0
36241,2025-04-22 04:01:00,600.18,600.29,600.1,600.28,120.056,2025-04-22 04:01:59.999,72049.61094,222,107.403,64455.78439,0
36242,2025-04-22 04:02:00,600.29,600.3,600.2,600.3,51.161,2025-04-22 04:02:59.999,30711.13312,192,27.413,16455.80923,0
36243,2025-04-22 04:03:00,600.29,600.57,600.29,600.53,96.306,2025-04-22 04:03:59.999,57833.05509,324,38.578,23165.23846,0
36244,2025-04-22 04:04:00,600.52,600.62,600.36,600.62,51.716,2025-04-22 04:04:59.999,31055.15389,344,21.836,13113.41236,0
36245,2025-04-22 04:05:00,600.62,600.74,600.61,600.74,39.051,2025-04-22 04:05:59.999,23455.87973,176,33.704,20244.39826,0
36246,2025-04-22 04:06:00,600.73,600.88,600.73,600.87,31.1,2025-04-22 04:06:59.999,18685.76824,166,27.629,16600.29233,0
36247,2025-04-22 04:07:00,600.88,600.88,600.85,600.85,27.798,2025-04-22 04:07:59.999,16702.7534,123,13.947,8380.20966,0
36248,2025-04-22 04:08:00,600.86,600.86,600.61,600.72,63.652,2025-04-22 04:08:59.999,38239.76249,268,23.842,14322.46062,0
36249,2025-04-22 04:09:00,600.72,600.88,600.5,600.51,600.959,2025-04-22 04:09:59.999,361042.42818,411,47.816,28721.59031,0
36250,2025-04-22 04:10:00,600.5,600.57,600.5,600.56,24.669,2025-04-22 04:10:59.999,14815.0823,140,21.556,12945.57028,0
36251,2025-04-22 04:11:00,600.56,600.57,600.22,600.23,148.9,2025-04-22 04:11:59.999,89411.99356,373,28.628,17188.91606,0
36252,2025-04-22 04:12:00,600.22,600.28,599.98,599.99,67.261,2025-04-22 04:12:59.999,40363.9336,263,6.863,4118.60477,0
36253,2025-04-22 04:13:00,599.98,599.99,599.83,599.83,81.515,2025-04-22 04:13:59.999,48901.68869,185,46.347,27803.8504,0
36254,2025-04-22 04:14:00,599.83,599.94,599.83,599.92,52.206,2025-04-22 04:14:59.999,31317.57672,157,30.258,18150.4057,0
36255,2025-04-22 04:15:00,599.91,599.93,599.61,599.63,60.347,2025-04-22 04:15:59.999,36195.66996,284,6.602,3959.7786,0
36256,2025-04-22 04:16:00,599.63,599.64,599.52,599.53,20.736,2025-04-22 04:16:59.999,12432.17282,119,12.315,7383.46966,0
36257,2025-04-22 04:17:00,599.52,599.53,599.52,599.52,15.37,2025-04-22 04:17:59.999,9214.70994,76,8.754,5248.28562,0
36258,2025-04-22 04:18:00,599.53,599.68,599.52,599.68,27.51,2025-04-22 04:18:59.999,16494.17893,164,26.074,15633.08761,0
36259,2025-04-22 04:19:00,599.68,599.78,599.61,599.78,40.513,2025-04-22 04:19:59.999,24294.09253,225,31.052,18620.62409,0
36260,2025-04-22 04:20:00,599.79,599.9,599.79,599.81,26.062,2025-04-22 04:20:59.999,15633.21251,139,9.97,5980.19649,0
36261,2025-04-22 04:21:00,599.81,599.9,599.8,599.89,12.662,2025-04-22 04:21:59.999,7595.46221,117,7.428,4455.70752,0
36262,2025-04-22 04:22:00,599.9,599.99,599.8,599.99,135.119,2025-04-22 04:22:59.999,81049.52834,239,89.496,53682.48051,0
36263,2025-04-22 04:23:00,600.0,600.21,599.99,600.21,23.404,2025-04-22 04:23:59.999,14044.65544,171,15.426,9257.72374,0
36264,2025-04-22 04:24:00,600.21,600.21,600.2,600.21,38.719,2025-04-22 04:24:59.999,23239.46402,74,32.022,19219.92462,0
36265,2025-04-22 04:25:00,600.2,600.21,600.0,600.18,23.899,2025-04-22 04:25:59.999,14340.79709,230,17.173,10304.48397,0
36266,2025-04-22 04:26:00,600.18,600.18,600.0,600.01,16.735,2025-04-22 04:26:59.999,10041.64341,123,10.88,6528.22985,0
36267,2025-04-22 04:27:00,600.0,600.01,599.9,599.9,31.737,2025-04-22 04:27:59.999,19041.70914,123,10.269,6161.46693,0
36268,2025-04-22 04:28:00,599.91,600.16,599.9,600.16,38.455,2025-04-22 04:28:59.999,23072.56633,202,35.461,21276.05183,0
36269,2025-04-22 04:29:00,600.16,600.25,600.15,600.25,19.228,2025-04-22 04:29:59.999,11540.57768,124,13.035,7823.57993,0
36270,2025-04-22 04:30:00,600.25,600.3,600.09,600.1,25.802,2025-04-22 04:30:59.999,15484.95687,253,12.823,7695.38633,0
36271,2025-04-22 04:31:00,600.1,600.14,600.04,600.06,42.225,2025-04-22 04:31:59.999,25337.84485,173,30.732,18441.19307,0
36272,2025-04-22 04:32:00,600.07,600.11,600.06,600.1,67.491,2025-04-22 04:32:59.999,40499.51518,177,54.964,32982.41832,0
36273,2025-04-22 04:33:00,600.09,600.09,600.0,600.05,14.983,2025-04-22 04:33:59.999,8990.45037,98,2.448,1468.86994,0
36274,2025-04-22 04:34:00,600.05,600.07,600.04,600.06,22.628,2025-04-22 04:34:59.999,13578.01924,105,13.384,8031.17872,0
36275,2025-04-22 04:35:00,600.07,600.09,600.0,600.0,15.852,2025-04-22 04:35:59.999,9512.06968,148,9.182,5509.85984,0
36276,2025-04-22 04:36:00,600.01,600.01,600.0,600.01,13.31,2025-04-22 04:36:59.999,7986.04749,57,4.749,2849.44749,0
36277,2025-04-22 04:37:00,600.01,600.01,599.83,599.84,41.888,2025-04-22 04:37:59.999,25130.99604,153,5.753,3451.63538,0
36278,2025-04-22 04:38:00,599.84,599.87,599.71,599.87,61.026,2025-04-22 04:38:59.999,36602.1524,231,50.71,30414.85738,0
36279,2025-04-22 04:39:00,599.87,600.2,599.87,600.2,34.325,2025-04-22 04:39:59.999,20597.12634,261,24.904,14943.65318,0
36280,2025-04-22 04:40:00,600.2,600.26,600.17,600.17,32.203,2025-04-22 04:40:59.999,19328.83871,209,16.557,9937.62568,0
36281,2025-04-22 04:41:00,600.18,600.22,599.97,600.02,86.974,2025-04-22 04:41:59.999,52190.51827,242,13.797,8278.51949,0
36282,2025-04-22 04:42:00,600.01,600.14,600.01,600.1,39.215,2025-04-22 04:42:59.999,23533.22381,153,33.369,20025.04788,0
36283,2025-04-22 04:43:00,600.11,600.2,600.1,600.19,30.331,2025-04-22 04:43:59.999,18204.12739,156,25.035,15025.55622,0
36284,2025-04-22 04:44:00,600.19,600.2,600.1,600.11,32.521,2025-04-22 04:44:59.999,19516.83184,101,11.411,6847.89057,0
36285,2025-04-22 04:45:00,600.1,600.14,600.1,600.14,32.501,2025-04-22 04:45:59.999,19504.81475,103,26.334,15803.92524,0
36286,2025-04-22 04:46:00,600.14,600.29,600.13,600.25,75.713,2025-04-22 04:46:59.999,45444.44309,186,39.341,23611.52707,0
36287,2025-04-22 04:47:00,600.24,600.25,600.05,600.14,55.599,2025-04-22 04:47:59.999,33367.39726,209,32.525,19518.83374,0
36288,2025-04-22 04:48:00,600.14,600.15,600.14,600.15,17.077,2025-04-22 04:48:59.999,10248.70894,94,11.816,7091.3724,0
36289,2025-04-22 04:49:00,600.15,600.2,600.14,600.19,16.045,2025-04-22 04:49:59.999,9629.5226,120,14.78,8870.30725,0
36290,2025-04-22 04:50:00,600.2,600.2,600.03,600.04,39.977,2025-04-22 04:50:59.999,23991.6028,169,4.573,2744.16318,0
36291,2025-04-22 04:51:00,600.04,600.04,599.83,599.84,29.42,2025-04-22 04:51:59.999,17650.99178,162,10.567,6339.40109,0
36292,2025-04-22 04:52:00,599.84,599.84,599.83,599.84,7.239,2025-04-22 04:52:59.999,4342.21615,92,4.678,2806.05152,0
36293,2025-04-22 04:53:00,599.83,599.88,599.83,599.88,16.327,2025-04-22 04:53:59.999,9793.88214,104,11.789,7071.72352,0
36294,2025-04-22 04:54:00,599.88,600.18,599.87,600.17,30.49,2025-04-22 04:54:59.999,18294.57967,240,23.82,14292.01277,0
36295,2025-04-22 04:55:00,600.18,600.18,600.03,600.03,22.663,2025-04-22 04:55:59.999,13600.44011,161,2.242,1345.4326,0
36296,2025-04-22 04:56:00,600.04,600.04,599.8,599.81,36.355,2025-04-22 04:56:59.999,21812.25953,199,5.044,3026.37646,0
36297,2025-04-22 04:57:00,599.81,600.09,599.69,600.0,239.568,2025-04-22 04:57:59.999,143704.25069,502,197.036,118191.79367,0
36298,2025-04-22 04:58:00,600.0,600.01,599.54,599.55,483.325,2025-04-22 04:58:59.999,289895.38032,408,6.277,3764.97286,0
36299,2025-04-22 04:59:00,599.54,599.55,599.24,599.25,64.812,2025-04-22 04:59:59.999,38848.39904,268,6.971,4177.99501,0
36300,2025-04-22 05:00:00,599.24,599.49,599.24,599.44,52.877,2025-04-22 05:00:59.999,31692.51481,361,37.526,22491.07218,0
36301,2025-04-22 05:01:00,599.45,599.47,599.28,599.28,73.384,2025-04-22 05:01:59.999,43986.08939,403,25.302,15165.77141,0
36302,2025-04-22 05:02:00,599.29,600.1,599.28,600.01,141.406,2025-04-22 05:02:59.999,84774.41977,530,121.86,73052.89312,0
36303,2025-04-22 05:03:00,600.02,600.07,599.92,600.06,139.77,2025-04-22 05:03:59.999,83862.32671,283,19.726,11835.33687,0
36304,2025-04-22 05:04:00,600.07,600.16,599.99,599.99,62.934,2025-04-22 05:04:59.999,37765.55324,238,17.95,10771.95119,0
36305,2025-04-22 05:05:00,599.99,600.21,599.97,600.21,71.954,2025-04-22 05:05:59.999,43177.64928,452,32.124,19277.739,0
36306,2025-04-22 05:06:00,600.22,600.41,600.22,600.41,18.479,2025-04-22 05:06:59.999,11092.79017,196,9.482,5691.82539,0
36307,2025-04-22 05:07:00,600.41,600.64,600.4,600.63,25.454,2025-04-22 05:07:59.999,15284.89627,227,16.646,9995.83922,0
36308,2025-04-22 05:08:00,600.64,600.64,600.02,600.25,224.125,2025-04-22 05:08:59.999,134554.37413,510,69.201,41529.76356,0
36309,2025-04-22 05:09:00,600.25,600.59,600.24,600.59,32.529,2025-04-22 05:09:59.999,19531.20586,158,23.67,14212.04661,0
36310,2025-04-22 05:10:00,600.6,600.67,600.59,600.66,51.318,2025-04-22 05:10:59.999,30823.58395,107,22.889,13747.65405,0
36311,2025-04-22 05:11:00,600.67,600.7,600.54,600.7,104.056,2025-04-22 05:11:59.999,62498.69788,304,45.159,27123.63818,0
36312,2025-04-22 05:12:00,600.7,600.7,600.37,600.41,68.678,2025-04-22 05:12:59.999,41246.33263,337,21.321,12805.40413,0
36313,2025-04-22 05:13:00,600.41,600.5,600.4,600.5,49.183,2025-04-22 05:13:59.999,29533.53404,133,22.139,13293.9133,0
36314,2025-04-22 05:14:00,600.49,600.5,600.33,600.42,72.075,2025-04-22 05:14:59.999,43277.98434,213,8.804,5286.02201,0
36315,2025-04-22 05:15:00,600.43,600.54,600.25,600.25,90.725,2025-04-22 05:15:59.999,54470.77147,279,27.38,16440.93655,0
36316,2025-04-22 05:16:00,600.26,600.26,600.2,600.2,32.847,2025-04-22 05:16:59.999,19715.69241,120,14.134,8483.79899,0
36317,2025-04-22 05:17:00,600.21,600.6,600.2,600.59,296.093,2025-04-22 05:17:59.999,177784.68473,402,277.774,166784.12608,0
36318,2025-04-22 05:18:00,600.59,600.76,600.55,600.76,94.014,2025-04-22 05:18:59.999,56469.42639,234,84.592,50810.18469,0
36319,2025-04-22 05:19:00,600.75,600.76,600.53,600.68,48.052,2025-04-22 05:19:59.999,28863.01871,252,15.306,9193.13306,0
36320,2025-04-22 05:20:00,600.68,600.68,600.12,600.3,403.574,2025-04-22 05:20:59.999,242271.52207,476,29.174,17512.68236,0
36321,2025-04-22 05:21:00,600.29,600.3,600.11,600.12,24.148,2025-04-22 05:21:59.999,14495.43468,150,10.622,6376.28297,0
36322,2025-04-22 05:22:00,600.11,600.12,600.11,600.11,24.048,2025-04-22 05:22:59.999,14431.53714,89,9.186,5512.70232,0
36323,2025-04-22 05:23:00,600.11,600.12,600.0,600.01,41.408,2025-04-22 05:23:59.999,24849.13582,171,12.733,7641.24956,0
36324,2025-04-22 05:24:00,600.01,600.2,600.0,600.2,28.99,2025-04-22 05:24:59.999,17398.85937,106,14.253,8554.11239,0
36325,2025-04-22 05:25:00,600.2,600.2,600.06,600.06,43.625,2025-04-22 05:25:59.999,26179.7869,164,18.027,10818.22591,0
36326,2025-04-22 05:26:00,600.05,600.2,599.91,600.19,159.441,2025-04-22 05:26:59.999,95673.9836,415,81.473,48882.74838,0
36327,2025-04-22 05:27:00,600.19,600.2,600.18,600.2,51.446,2025-04-22 05:27:59.999,30877.48993,118,41.082,24657.20658,0
36328,2025-04-22 05:28:00,600.2,600.39,600.19,600.38,47.479,2025-04-22 05:28:59.999,28500.79387,261,35.561,21346.48412,0
36329,2025-04-22 05:29:00,600.38,600.57,600.38,600.57,41.94,2025-04-22 05:29:59.999,25186.1038,264,30.325,18210.68712,0
36330,2025-04-22 05:30:00,600.56,600.57,600.26,600.33,106.03,2025-04-22 05:30:59.999,63661.45776,373,77.328,46425.79239,0
36331,2025-04-22 05:31:00,600.32,600.33,600.32,600.33,37.975,2025-04-22 05:31:59.999,22797.29286,94,14.086,8456.24838,0
36332,2025-04-22 05:32:00,600.33,600.81,600.33,600.72,122.385,2025-04-22 05:32:59.999,73515.90027,413,110.371,66300.4904,0
36333,2025-04-22 05:33:00,600.72,600.73,600.57,600.58,31.24,2025-04-22 05:33:59.999,18764.85501,217,7.905,4748.15747,0
36334,2025-04-22 05:34:00,600.59,601.05,600.59,601.05,39.969,2025-04-22 05:34:59.999,24014.48377,442,28.065,16863.08187,0
36335,2025-04-22 05:35:00,601.06,601.06,600.75,600.75,37.975,2025-04-22 05:35:59.999,22820.43218,277,16.515,9924.85616,0
36336,2025-04-22 05:36:00,600.76,600.97,600.7,600.87,43.62,2025-04-22 05:36:59.999,26206.42701,299,26.379,15847.74425,0
36337,2025-04-22 05:37:00,600.88,601.02,600.72,600.72,235.048,2025-04-22 05:37:59.999,141253.06494,280,28.66,17222.72965,0
36338,2025-04-22 05:38:00,600.72,600.73,600.72,600.72,16.744,2025-04-22 05:38:59.999,10058.53749,75,8.181,4914.57213,0
36339,2025-04-22 05:39:00,600.73,600.9,600.6,600.6,108.397,2025-04-22 05:39:59.999,65120.38709,315,86.51,51972.44312,0
36340,2025-04-22 05:40:00,600.61,600.61,600.6,600.61,28.887,2025-04-22 05:40:59.999,17349.58553,132,5.333,3203.05313,0
36341,2025-04-22 05:41:00,600.61,600.93,600.61,600.93,75.981,2025-04-22 05:41:59.999,45644.94257,267,50.969,30618.43705,0
36342,2025-04-22 05:42:00,600.93,600.93,600.8,600.83,29.023,2025-04-22 05:42:59.999,17438.6611,216,11.735,7051.09798,0
36343,2025-04-22 05:43:00,600.82,600.83,600.6,600.6,16.033,2025-04-22 05:43:59.999,9630.5352,174,4.246,2550.51274,0
36344,2025-04-22 05:44:00,600.6,600.61,600.5,600.5,37.039,2025-04-22 05:44:59.999,22243.78827,145,7.395,4440.99145,0
36345,2025-04-22 05:45:00,600.5,600.6,600.5,600.6,10.212,2025-04-22 05:45:59.999,6132.75894,130,6.716,4033.29288,0
36346,2025-04-22 05:46:00,600.6,600.7,600.42,600.43,138.846,2025-04-22 05:46:59.999,83391.28862,337,10.402,6246.98286,0
36347,2025-04-22 05:47:00,600.42,600.54,600.42,600.54,21.361,2025-04-22 05:47:59.999,12826.73234,125,17.812,10695.6864,0
36348,2025-04-22 05:48:00,600.53,600.82,600.53,600.71,77.414,2025-04-22 05:48:59.999,46507.16745,261,27.101,16279.97869,0
36349,2025-04-22 05:49:00,600.7,600.71,600.7,600.71,14.866,2025-04-22 05:49:59.999,8930.10348,86,9.728,5843.70688,0
36350,2025-04-22 05:50:00,600.71,600.75,600.4,600.4,132.032,2025-04-22 05:50:59.999,79303.86931,248,10.711,6432.35801,0
36351,2025-04-22 05:51:00,600.41,600.41,600.4,600.41,7.951,2025-04-22 05:51:59.999,4773.82991,69,4.951,2972.62991,0
36352,2025-04-22 05:52:00,600.41,600.73,600.4,600.53,68.476,2025-04-22 05:52:59.999,41127.31254,328,21.011,12618.2574,0
36353,2025-04-22 05:53:00,600.53,600.6,600.4,600.41,139.874,2025-04-22 05:53:59.999,84000.88502,220,8.839,5308.4023,0
36354,2025-04-22 05:54:00,600.4,600.49,600.35,600.48,30.955,2025-04-22 05:54:59.999,18586.35383,144,24.22,14542.43125,0
36355,2025-04-22 05:55:00,600.49,600.77,600.48,600.77,61.669,2025-04-22 05:55:59.999,37039.00619,302,52.151,31322.79308,0
36356,2025-04-22 05:56:00,600.77,600.78,600.5,600.58,178.621,2025-04-22 05:56:59.999,107297.57609,251,22.289,13385.26376,0
36357,2025-04-22 05:57:00,600.58,600.77,600.57,600.73,39.193,2025-04-22 05:57:59.999,23542.85517,227,14.698,8828.45361,0
36358,2025-04-22 05:58:00,600.73,600.73,600.24,600.25,144.119,2025-04-22 05:58:59.999,86544.0711,344,9.943,5971.29375,0
36359,2025-04-22 05:59:00,600.24,600.4,600.24,600.39,48.215,2025-04-22 05:59:59.999,28944.94629,258,26.716,16037.45323,0
36360,2025-04-22 06:00:00,600.39,600.39,600.2,600.31,455.447,2025-04-22 06:00:59.999,273397.57581,495,186.487,111933.23649,0
36361,2025-04-22 06:01:00,600.32,600.55,600.3,600.54,84.742,2025-04-22 06:01:59.999,50877.62515,307,53.247,31970.51137,0
36362,2025-04-22 06:02:00,600.54,600.75,600.54,600.75,75.901,2025-04-22 06:02:59.999,45588.44168,232,52.941,31798.79985,0
36363,2025-04-22 06:03:00,600.75,600.93,600.74,600.88,72.459,2025-04-22 06:03:59.999,43533.86256,284,31.224,18760.09391,0
36364,2025-04-22 06:04:00,600.87,601.2,600.87,601.2,105.09,2025-04-22 06:04:59.999,63162.4897,299,52.803,31737.72942,0
36365,2025-04-22 06:05:00,601.19,601.42,601.19,601.42,91.112,2025-04-22 06:05:59.999,54783.58859,232,71.334,42892.28053,0
36366,2025-04-22 06:06:00,601.42,601.75,601.33,601.75,197.767,2025-04-22 06:06:59.999,118956.10228,440,98.643,59337.54137,0
36367,2025-04-22 06:07:00,601.74,601.97,601.74,601.93,355.304,2025-04-22 06:07:59.999,213858.72653,354,38.028,22888.20083,0
36368,2025-04-22 06:08:00,601.92,602.29,601.92,602.29,130.356,2025-04-22 06:08:59.999,78476.77149,309,112.681,67837.21154,0
36369,2025-04-22 06:09:00,602.29,602.29,602.06,602.14,216.644,2025-04-22 06:09:59.999,130458.79818,508,70.454,42422.61345,0
36370,2025-04-22 06:10:00,602.15,602.27,602.07,602.25,262.923,2025-04-22 06:10:59.999,158327.14328,466,53.263,32073.86678,0
36371,2025-04-22 06:11:00,602.26,602.54,602.26,602.51,175.523,2025-04-22 06:11:59.999,105735.27049,434,100.806,60724.2005,0
36372,2025-04-22 06:12:00,602.5,602.71,602.48,602.7,179.832,2025-04-22 06:12:59.999,108364.84335,391,106.028,63892.30536,0
36373,2025-04-22 06:13:00,602.71,602.71,602.57,602.58,185.533,2025-04-22 06:13:59.999,111815.83679,268,83.318,50215.3317,0
36374,2025-04-22 06:14:00,602.58,602.99,602.57,602.94,99.759,2025-04-22 06:14:59.999,60140.40862,456,71.829,43300.0875,0
36375,2025-04-22 06:15:00,602.94,602.95,601.52,601.53,176.105,2025-04-22 06:15:59.999,106092.23707,804,25.707,15483.27821,0
36376,2025-04-22 06:16:00,601.52,601.53,601.33,601.35,73.761,2025-04-22 06:16:59.999,44359.94759,261,35.204,21170.31152,0
36377,2025-04-22 06:17:00,601.35,601.7,601.34,601.57,112.362,2025-04-22 06:17:59.999,67596.38387,357,24.878,14963.3175,0
36378,2025-04-22 06:18:00,601.58,601.77,601.51,601.51,80.847,2025-04-22 06:18:59.999,48642.2907,436,24.245,14586.76332,0
36379,2025-04-22 06:19:00,601.51,601.8,601.46,601.56,124.847,2025-04-22 06:19:59.999,75105.93737,552,49.48,29763.84796,0
36380,2025-04-22 06:20:00,601.57,601.6,601.33,601.34,73.191,2025-04-22 06:20:59.999,44017.09247,280,8.933,5372.0664,0
36381,2025-04-22 06:21:00,601.34,601.34,600.78,600.79,373.694,2025-04-22 06:21:59.999,224633.17062,535,23.43,14082.7846,0
36382,2025-04-22 06:22:00,600.79,601.08,600.78,600.8,155.171,2025-04-22 06:22:59.999,93248.28353,456,126.451,75989.38292,0
36383,2025-04-22 06:23:00,600.81,600.81,600.56,600.57,95.286,2025-04-22 06:23:59.999,57241.04289,320,5.235,3144.84683,0
36384,2025-04-22 06:24:00,600.57,600.57,600.34,600.43,54.705,2025-04-22 06:24:59.999,32845.95912,340,24.533,14729.2491,0
36385,2025-04-22 06:25:00,600.43,600.43,600.07,600.31,357.571,2025-04-22 06:25:59.999,214633.05502,573,85.276,51189.77648,0
36386,2025-04-22 06:26:00,600.3,600.58,600.29,600.58,82.303,2025-04-22 06:26:59.999,49415.84994,332,31.309,18797.74666,0
36387,2025-04-22 06:27:00,600.57,600.73,600.28,600.29,115.497,2025-04-22 06:27:59.999,69356.13127,393,18.211,10936.87908,0
36388,2025-04-22 06:28:00,600.29,600.34,600.11,600.27,156.815,2025-04-22 06:28:59.999,94122.77184,431,104.573,62762.7374,0
36389,2025-04-22 06:29:00,600.27,600.27,600.1,600.1,86.026,2025-04-22 06:29:59.999,51630.1767,300,11.057,6636.02844,0
36390,2025-04-22 06:30:00,600.11,600.39,600.02,600.29,118.311,2025-04-22 06:30:59.999,71011.80856,559,47.327,28405.22798,0
36391,2025-04-22 06:31:00,600.3,600.7,600.27,600.63,163.938,2025-04-22 06:31:59.999,98423.37436,382,48.555,29154.38236,0
36392,2025-04-22 06:32:00,600.63,600.63,600.5,600.5,31.211,2025-04-22 06:32:59.999,18743.65891,138,3.505,2105.14325,0
36393,2025-04-22 06:33:00,600.51,600.51,600.19,600.31,146.633,2025-04-22 06:33:59.999,88029.79514,359,42.779,25677.8907,0
36394,2025-04-22 06:34:00,600.31,600.42,600.26,600.3,47.976,2025-04-22 06:34:59.999,28801.11075,250,29.171,17511.55331,0
36395,2025-04-22 06:35:00,600.31,600.31,600.21,600.22,46.567,2025-04-22 06:35:59.999,27951.42372,163,11.809,7088.21155,0
36396,2025-04-22 06:36:00,600.21,600.31,600.2,600.2,56.015,2025-04-22 06:36:59.999,33622.22413,228,19.195,11521.78885,0
36397,2025-04-22 06:37:00,600.21,600.21,600.0,600.1,105.006,2025-04-22 06:37:59.999,63011.13731,273,6.988,4193.38712,0
36398,2025-04-22 06:38:00,600.09,600.1,599.99,599.99,142.116,2025-04-22 06:38:59.999,85271.75941,315,29.525,17715.38097,0
36399,2025-04-22 06:39:00,600.0,600.13,599.91,600.13,607.187,2025-04-22 06:39:59.999,364302.71793,627,108.283,64965.31308,0
36400,2025-04-22 06:40:00,600.13,600.37,600.12,600.3,91.503,2025-04-22 06:40:59.999,54929.41046,327,17.06,10239.16037,0
36401,2025-04-22 06:41:00,600.31,600.31,600.16,600.16,72.204,2025-04-22 06:41:59.999,43339.90077,189,8.312,4989.20237,0
36402,2025-04-22 06:42:00,600.15,600.15,599.93,599.93,72.123,2025-04-22 06:42:59.999,43280.86546,230,19.386,11633.98014,0
36403,2025-04-22 06:43:00,599.92,600.21,599.92,600.2,102.64,2025-04-22 06:43:59.999,61591.95693,312,57.312,34394.15417,0
36404,2025-04-22 06:44:00,600.21,600.68,600.21,600.65,191.978,2025-04-22 06:44:59.999,115290.7114,426,145.963,87656.9517,0
36405,2025-04-22 06:45:00,600.66,600.88,600.62,600.88,70.098,2025-04-22 06:45:59.999,42106.02482,288,53.245,31983.05146,0
36406,2025-04-22 06:46:00,600.88,600.99,600.77,600.83,110.869,2025-04-22 06:46:59.999,66617.44947,354,32.401,19469.40491,0
36407,2025-04-22 06:47:00,600.84,600.9,600.74,600.89,43.321,2025-04-22 06:47:59.999,26029.28849,235,18.563,11153.04478,0
36408,2025-04-22 06:48:00,600.9,601.04,600.89,601.04,53.462,2025-04-22 06:48:59.999,32130.44834,160,28.17,16929.56166,0
36409,2025-04-22 06:49:00,601.04,601.17,601.04,601.16,39.187,2025-04-22 06:49:59.999,23555.66053,123,20.03,12040.40083,0
36410,2025-04-22 06:50:00,601.16,601.17,600.89,600.96,57.002,2025-04-22 06:50:59.999,34262.01639,282,31.295,18810.62878,0
36411,2025-04-22 06:51:00,600.95,601.3,600.95,601.18,54.114,2025-04-22 06:51:59.999,32529.22406,317,22.579,13571.84466,0
36412,2025-04-22 06:52:00,601.18,601.5,601.11,601.39,40.928,2025-04-22 06:52:59.999,24610.00588,377,29.499,17737.2574,0
36413,2025-04-22 06:53:00,601.38,601.5,601.38,601.49,30.276,2025-04-22 06:53:59.999,18208.52914,240,15.567,9362.27519,0
36414,2025-04-22 06:54:00,601.5,601.64,601.49,601.63,26.269,2025-04-22 06:54:59.999,15801.5294,200,16.179,9731.92974,0
36415,2025-04-22 06:55:00,601.64,601.64,601.46,601.46,50.222,2025-04-22 06:55:59.999,30208.64248,182,32.402,19489.37203,0
36416,2025-04-22 06:56:00,601.47,601.66,601.44,601.44,77.632,2025-04-22 06:56:59.999,46699.71743,341,21.402,12874.27267,0
36417,2025-04-22 06:57:00,601.44,601.76,601.43,601.76,160.68,2025-04-22 06:57:59.999,96665.09798,366,156.908,94395.84445,0
36418,2025-04-22 06:58:00,601.76,601.84,601.76,601.77,72.635,2025-04-22 06:58:59.999,43710.09784,226,58.472,35187.12415,0
36419,2025-04-22 06:59:00,601.77,601.9,601.77,601.88,38.732,2025-04-22 06:59:59.999,23310.46117,184,34.93,21022.15761,0
36420,2025-04-22 07:00:00,601.88,602.1,601.87,602.06,79.846,2025-04-22 07:00:59.999,48065.86597,467,60.206,36242.93971,0
36421,2025-04-22 07:01:00,602.06,602.19,602.05,602.12,102.41,2025-04-22 07:01:59.999,61663.42291,238,61.914,37278.86081,0
36422,2025-04-22 07:02:00,602.12,602.35,602.1,602.11,300.22,2025-04-22 07:02:59.999,180806.66825,383,38.579,23231.02386,0
36423,2025-04-22 07:03:00,602.11,602.11,602.05,602.06,1179.758,2025-04-22 07:03:59.999,710340.90865,399,1031.484,621066.42968,0
36424,2025-04-22 07:04:00,602.06,602.3,602.06,602.3,883.207,2025-04-22 07:04:59.999,531788.96512,381,878.506,528958.48718,0
36425,2025-04-22 07:05:00,602.3,602.35,602.0,602.28,247.082,2025-04-22 07:05:59.999,148800.13556,455,53.168,32018.64991,0
36426,2025-04-22 07:06:00,602.29,602.34,602.28,602.34,45.83,2025-04-22 07:06:59.999,27604.50861,145,37.19,22400.45152,0
36427,2025-04-22 07:07:00,602.34,602.34,602.33,602.34,122.273,2025-04-22 07:07:59.999,73649.64977,160,95.368,57443.96112,0
36428,2025-04-22 07:08:00,602.34,602.34,602.33,602.34,368.591,2025-04-22 07:08:59.999,222016.75859,201,334.156,201275.52504,0
36429,2025-04-22 07:09:00,602.33,602.34,602.33,602.34,344.469,2025-04-22 07:09:59.999,207487.40659,165,339.382,204423.35388,0
36430,2025-04-22 07:10:00,602.34,602.34,602.33,602.34,97.626,2025-04-22 07:10:59.999,58804.01096,88,94.238,56763.31692,0
36431,2025-04-22 07:11:00,602.33,602.34,601.22,601.55,414.192,2025-04-22 07:11:59.999,249204.33055,1036,204.972,123274.37629,0
36432,2025-04-22 07:12:00,601.56,601.63,601.01,601.01,168.377,2025-04-22 07:12:59.999,101234.11372,277,31.842,19146.51396,0
36433,2025-04-22 07:13:00,601.01,601.02,600.84,600.85,70.878,2025-04-22 07:13:59.999,42593.7964,226,44.875,26967.15515,0
36434,2025-04-22 07:14:00,600.85,601.02,600.84,601.02,27.274,2025-04-22 07:14:59.999,16390.01921,200,21.294,12796.2215,0
36435,2025-04-22 07:15:00,601.02,601.35,601.01,601.35,142.189,2025-04-22 07:15:59.999,85475.21184,231,139.408,83803.16329,0
36436,2025-04-22 07:16:00,601.35,601.39,601.3,601.31,16.372,2025-04-22 07:16:59.999,9845.05351,118,5.923,3561.79766,0
36437,2025-04-22 07:17:00,601.31,601.7,601.3,601.69,42.369,2025-04-22 07:17:59.999,25481.6202,264,36.811,22137.77013,0
36438,2025-04-22 07:18:00,601.7,601.78,601.61,601.61,68.133,2025-04-22 07:18:59.999,40996.56095,213,28.091,16901.95267,0
36439,2025-04-22 07:19:00,601.61,601.7,601.6,601.7,51.69,2025-04-22 07:19:59.999,31098.46372,195,23.724,14272.97622,0
36440,2025-04-22 07:20:00,601.7,601.73,601.68,601.71,38.783,2025-04-22 07:20:59.999,23335.96825,159,24.488,14734.51037,0
36441,2025-04-22 07:21:00,601.71,601.74,601.67,601.67,50.661,2025-04-22 07:21:59.999,30483.02294,160,30.651,18442.52884,0
36442,2025-04-22 07:22:00,601.68,601.88,601.67,601.88,53.708,2025-04-22 07:22:59.999,32320.83437,226,43.251,26027.77116,0
36443,2025-04-22 07:23:00,601.88,602.23,601.87,602.22,133.828,2025-04-22 07:23:59.999,80585.31159,344,122.361,73680.22499,0
36444,2025-04-22 07:24:00,602.22,602.23,602.21,602.22,27.075,2025-04-22 07:24:59.999,16305.02012,130,16.119,9707.20427,0
36445,2025-04-22 07:25:00,602.22,602.6,602.22,602.6,108.931,2025-04-22 07:25:59.999,65624.84207,348,103.475,62337.73091,0
36446,2025-04-22 07:26:00,602.59,602.68,602.59,602.68,22.032,2025-04-22 07:26:59.999,13277.38259,133,9.721,5858.2962,0
36447,2025-04-22 07:27:00,602.67,602.79,602.67,602.79,46.541,2025-04-22 07:27:59.999,28052.73341,218,41.915,25264.37535,0
36448,2025-04-22 07:28:00,602.78,603.54,602.73,602.78,1281.558,2025-04-22 07:28:59.999,772890.43127,1064,1043.906,629602.70907,0
36449,2025-04-22 07:29:00,602.78,603.0,602.78,603.0,44.684,2025-04-22 07:29:59.999,26937.53662,215,37.594,22663.38174,0
36450,2025-04-22 07:30:00,603.0,603.0,602.32,602.99,618.77,2025-04-22 07:30:59.999,372899.82046,948,170.655,102848.22151,0
36451,2025-04-22 07:31:00,602.98,604.19,602.98,603.57,622.53,2025-04-22 07:31:59.999,375881.04898,1927,382.965,231199.79676,0
36452,2025-04-22 07:32:00,603.56,603.94,603.56,603.87,250.604,2025-04-22 07:32:59.999,151315.13175,882,104.617,63164.6831,0
36453,2025-04-22 07:33:00,603.87,603.87,603.43,603.68,346.161,2025-04-22 07:33:59.999,208936.90709,950,208.142,125624.44451,0
36454,2025-04-22 07:34:00,603.69,603.95,603.42,603.67,191.667,2025-04-22 07:34:59.999,115717.63783,807,94.792,57228.05604,0
36455,2025-04-22 07:35:00,603.67,604.09,603.66,603.99,206.986,2025-04-22 07:35:59.999,125003.01663,869,159.177,96128.14698,0
36456,2025-04-22 07:36:00,603.98,604.09,603.67,603.73,190.775,2025-04-22 07:36:59.999,115219.72823,704,85.714,51769.16844,0
36457,2025-04-22 07:37:00,603.72,603.79,603.1,603.1,109.402,2025-04-22 07:37:59.999,66012.8594,737,20.537,12391.04467,0
36458,2025-04-22 07:38:00,603.1,603.4,603.0,603.09,50.995,2025-04-22 07:38:59.999,30759.01717,521,24.272,14640.65409,0
36459,2025-04-22 07:39:00,603.1,605.11,602.83,603.48,4301.778,2025-04-22 07:39:59.999,2599360.36482,3272,2720.973,1643545.26237,0
36460,2025-04-22 07:40:00,603.49,603.58,603.4,603.42,152.161,2025-04-22 07:40:59.999,91833.41717,845,62.817,37911.14652,0
36461,2025-04-22 07:41:00,603.41,603.63,603.41,603.5,173.127,2025-04-22 07:41:59.999,104488.93806,454,129.898,78401.37452,0
36462,2025-04-22 07:42:00,603.49,603.5,603.23,603.35,65.775,2025-04-22 07:42:59.999,39686.68927,444,18.852,11374.35603,0
36463,2025-04-22 07:43:00,603.34,603.7,603.33,603.69,82.449,2025-04-22 07:43:59.999,49762.66039,354,57.737,34848.27475,0
36464,2025-04-22 07:44:00,603.69,603.76,603.65,603.75,69.408,2025-04-22 07:44:59.999,41901.97686,231,41.398,24992.30236,0
36465,2025-04-22 07:45:00,603.75,604.22,603.75,604.22,121.411,2025-04-22 07:45:59.999,73332.07016,480,68.051,41102.04777,0
36466,2025-04-22 07:46:00,604.22,605.15,603.74,603.8,617.98,2025-04-22 07:46:59.999,373555.82955,1283,360.779,218086.31092,0
36467,2025-04-22 07:47:00,603.81,603.88,603.36,603.44,153.585,2025-04-22 07:47:59.999,92701.64096,643,53.352,32207.49238,0
36468,2025-04-22 07:48:00,603.43,603.8,603.41,603.8,88.839,2025-04-22 07:48:59.999,53617.78276,459,75.054,45296.89003,0
36469,2025-04-22 07:49:00,603.79,603.8,603.51,603.51,44.353,2025-04-22 07:49:59.999,26775.31195,268,16.199,9779.60204,0
36470,2025-04-22 07:50:00,603.51,603.86,603.5,603.5,137.154,2025-04-22 07:50:59.999,82793.84719,474,47.992,28970.95982,0
36471,2025-04-22 07:51:00,603.5,603.76,603.4,603.75,97.178,2025-04-22 07:51:59.999,58647.72305,387,48.491,29264.96343,0
36472,2025-04-22 07:52:00,603.76,603.76,603.6,603.7,67.569,2025-04-22 07:52:59.999,40787.7933,273,28.406,17146.53443,0
36473,2025-04-22 07:53:00,603.7,603.96,603.7,603.92,81.056,2025-04-22 07:53:59.999,48940.5117,338,48.509,29288.68718,0
36474,2025-04-22 07:54:00,603.92,603.92,603.74,603.75,72.123,2025-04-22 07:54:59.999,43549.51627,343,47.217,28509.99707,0
36475,2025-04-22 07:55:00,603.74,604.0,603.74,604.0,191.421,2025-04-22 07:55:59.999,115590.65311,402,150.842,91086.46601,0
36476,2025-04-22 07:56:00,603.99,604.31,603.99,604.28,183.445,2025-04-22 07:56:59.999,110825.91358,481,141.98,85774.66726,0
36477,2025-04-22 07:57:00,604.28,604.45,604.23,604.44,101.36,2025-04-22 07:57:59.999,61252.64085,343,81.978,49540.42027,0
36478,2025-04-22 07:58:00,604.44,604.45,604.3,604.36,114.241,2025-04-22 07:58:59.999,69039.47588,310,66.032,39904.48486,0
36479,2025-04-22 07:59:00,604.36,604.42,604.31,604.31,285.149,2025-04-22 07:59:59.999,172335.2706,368,93.821,56702.8903,0
36480,2025-04-22 08:00:00,604.32,604.67,604.32,604.67,235.941,2025-04-22 08:00:59.999,142617.43562,597,222.275,134357.27882,0
36481,2025-04-22 08:01:00,604.67,604.93,604.66,604.93,251.324,2025-04-22 08:01:59.999,151988.42801,717,186.364,112703.87564,0
36482,2025-04-22 08:02:00,604.93,605.16,604.84,604.99,718.103,2025-04-22 08:02:59.999,434470.69013,1124,419.082,253551.22619,0
36483,2025-04-22 08:03:00,604.99,605.05,604.92,605.05,212.076,2025-04-22 08:03:59.999,128305.85463,517,130.965,79233.87437,0
36484,2025-04-22 08:04:00,605.04,605.5,605.03,605.19,577.08,2025-04-22 08:04:59.999,349259.32981,1279,311.166,188325.84488,0
36485,2025-04-22 08:05:00,605.19,605.68,605.18,605.66,183.592,2025-04-22 08:05:59.999,111150.31688,857,160.217,96997.54546,0
36486,2025-04-22 08:06:00,605.66,605.69,605.6,605.67,133.629,2025-04-22 08:06:59.999,80931.28732,392,87.802,53176.62627,0
36487,2025-04-22 08:07:00,605.67,605.74,605.67,605.74,286.807,2025-04-22 08:07:59.999,173721.00876,554,214.684,130036.65777,0
36488,2025-04-22 08:08:00,605.74,606.0,605.73,605.82,435.857,2025-04-22 08:08:59.999,264069.14042,945,329.175,199430.65941,0
36489,2025-04-22 08:09:00,605.82,606.32,605.82,606.31,700.594,2025-04-22 08:09:59.999,424608.13195,1277,619.397,375395.38662,0
36490,2025-04-22 08:10:00,606.32,606.99,606.31,606.32,541.883,2025-04-22 08:10:59.999,328795.59419,1723,304.967,185025.10854,0
36491,2025-04-22 08:11:00,606.31,606.6,605.93,605.93,348.777,2025-04-22 08:11:59.999,211475.84453,1153,236.702,143527.04097,0
36492,2025-04-22 08:12:00,605.94,606.06,605.93,605.94,271.252,2025-04-22 08:12:59.999,164372.34981,737,212.814,128959.70605,0
36493,2025-04-22 08:13:00,605.93,606.39,605.93,606.35,310.608,2025-04-22 08:13:59.999,188300.99849,1088,241.247,146247.32823,0
36494,2025-04-22 08:14:00,606.34,606.34,605.36,605.49,388.492,2025-04-22 08:14:59.999,235353.81669,1243,126.557,76681.30853,0
36495,2025-04-22 08:15:00,605.49,606.17,605.49,606.17,165.254,2025-04-22 08:15:59.999,100124.7227,774,150.563,91224.42823,0
36496,2025-04-22 08:16:00,606.18,606.49,606.17,606.4,207.022,2025-04-22 08:16:59.999,125516.40249,722,185.053,112196.1253,0
36497,2025-04-22 08:17:00,606.4,606.59,606.4,606.55,200.309,2025-04-22 08:17:59.999,121492.08349,560,163.542,99190.51601,0
36498,2025-04-22 08:18:00,606.55,606.55,606.06,606.22,236.613,2025-04-22 08:18:59.999,143448.74456,776,116.125,70398.07787,0
36499,2025-04-22 08:19:00,606.23,606.23,606.0,606.06,332.093,2025-04-22 08:19:59.999,201269.94683,762,140.096,84908.38398,0
36500,2025-04-22 08:20:00,606.06,606.37,606.06,606.31,182.397,2025-04-22 08:20:59.999,110586.48924,591,111.937,67865.84483,0
36501,2025-04-22 08:21:00,606.32,606.35,605.93,605.93,360.541,2025-04-22 08:21:59.999,218527.85386,850,127.48,77265.82463,0
36502,2025-04-22 08:22:00,605.94,606.1,605.56,606.1,210.584,2025-04-22 08:22:59.999,127572.86926,956,129.771,78619.30394,0
36503,2025-04-22 08:23:00,606.1,606.22,606.0,606.01,272.423,2025-04-22 08:23:59.999,165114.57153,780,138.857,84158.93583,0
36504,2025-04-22 08:24:00,606.01,606.1,605.9,606.1,251.272,2025-04-22 08:24:59.999,152267.49806,584,128.123,77641.84635,0
36505,2025-04-22 08:25:00,606.09,606.54,606.09,606.45,321.188,2025-04-22 08:25:59.999,194754.73709,944,230.915,140013.02856,0
36506,2025-04-22 08:26:00,606.45,606.45,606.18,606.36,228.001,2025-04-22 08:26:59.999,138245.13855,678,140.068,84929.44979,0
36507,2025-04-22 08:27:00,606.36,606.6,606.33,606.36,463.311,2025-04-22 08:27:59.999,280993.07771,875,214.311,129970.80961,0
36508,2025-04-22 08:28:00,606.36,606.58,606.35,606.5,266.901,2025-04-22 08:28:59.999,161872.52869,810,112.072,67968.34567,0
36509,2025-04-22 08:29:00,606.49,606.58,606.34,606.58,189.363,2025-04-22 08:29:59.999,114844.26139,471,136.175,82587.87244,0
36510,2025-04-22 08:30:00,606.58,606.72,606.58,606.69,221.248,2025-04-22 08:30:59.999,134224.15251,635,167.746,101767.03245,0
36511,2025-04-22 08:31:00,606.68,606.99,606.68,606.96,218.999,2025-04-22 08:31:59.999,132895.84482,574,174.135,105669.69609,0
36512,2025-04-22 08:32:00,606.96,607.0,606.71,606.71,251.563,2025-04-22 08:32:59.999,152689.50485,557,180.308,109442.44203,0
36513,2025-04-22 08:33:00,606.7,606.79,606.32,606.32,281.479,2025-04-22 08:33:59.999,170731.506,913,155.991,94623.38999,0
36514,2025-04-22 08:34:00,606.31,606.31,605.95,606.17,260.059,2025-04-22 08:34:59.999,157630.12234,919,119.485,72424.8042,0
36515,2025-04-22 08:35:00,606.17,606.8,606.16,606.5,275.071,2025-04-22 08:35:59.999,166875.87152,1081,120.85,73312.53591,0
36516,2025-04-22 08:36:00,606.51,606.51,606.23,606.23,409.129,2025-04-22 08:36:59.999,248113.20144,816,191.673,116237.31637,0
36517,2025-04-22 08:37:00,606.23,606.24,606.0,606.0,190.041,2025-04-22 08:37:59.999,115177.73343,449,86.112,52190.27896,0
36518,2025-04-22 08:38:00,606.01,606.01,605.75,605.78,216.544,2025-04-22 08:38:59.999,131204.98231,722,98.347,59590.40283,0
36519,2025-04-22 08:39:00,605.78,605.78,605.45,605.55,206.652,2025-04-22 08:39:59.999,125146.33645,673,89.297,54078.03512,0
36520,2025-04-22 08:40:00,605.55,606.0,605.55,605.86,244.463,2025-04-22 08:40:59.999,148080.14116,882,130.106,78817.02268,0
36521,2025-04-22 08:41:00,605.85,606.0,605.72,605.73,176.365,2025-04-22 08:41:59.999,106855.54451,622,94.47,57234.81434,0
36522,2025-04-22 08:42:00,605.73,605.81,605.7,605.71,124.875,2025-04-22 08:42:59.999,75645.15335,352,82.857,50192.15587,0
36523,2025-04-22 08:43:00,605.7,605.71,605.31,605.39,265.485,2025-04-22 08:43:59.999,160760.27102,659,89.862,54411.22731,0
36524,2025-04-22 08:44:00,605.39,605.39,605.12,605.12,126.216,2025-04-22 08:44:59.999,76400.22461,455,57.423,34759.53946,0
36525,2025-04-22 08:45:00,605.12,605.45,605.12,605.22,192.606,2025-04-22 08:45:59.999,116590.17335,669,101.287,61310.91459,0
36526,2025-04-22 08:46:00,605.22,605.36,605.16,605.27,275.701,2025-04-22 08:46:59.999,166879.17559,722,97.362,58930.59629,0
36527,2025-04-22 08:47:00,605.27,605.49,605.25,605.45,171.652,2025-04-22 08:47:59.999,103901.78041,532,108.43,65634.28921,0
36528,2025-04-22 08:48:00,605.45,606.16,605.45,606.01,174.262,2025-04-22 08:48:59.999,105589.38508,776,148.561,90014.40179,0
36529,2025-04-22 08:49:00,606.0,606.01,605.61,605.77,293.75,2025-04-22 08:49:59.999,177948.0062,789,143.073,86664.93022,0
36530,2025-04-22 08:50:00,605.78,606.04,605.73,606.04,171.91,2025-04-22 08:50:59.999,104152.15112,649,148.75,90121.07632,0
36531,2025-04-22 08:51:00,606.04,606.04,605.87,605.95,108.058,2025-04-22 08:51:59.999,65478.61679,465,81.813,49575.14003,0
36532,2025-04-22 08:52:00,605.95,605.95,605.73,605.75,140.808,2025-04-22 08:52:59.999,85298.2442,379,86.89,52635.42291,0
36533,2025-04-22 08:53:00,605.76,605.76,605.41,605.42,239.132,2025-04-22 08:53:59.999,144829.60481,519,142.485,86297.03932,0
36534,2025-04-22 08:54:00,605.42,605.57,605.31,605.49,208.44,2025-04-22 08:54:59.999,126195.18167,753,120.759,73110.12225,0
36535,2025-04-22 08:55:00,605.5,605.6,605.12,605.13,502.527,2025-04-22 08:55:59.999,304263.38447,670,91.222,55220.02721,0
36536,2025-04-22 08:56:00,605.13,605.17,605.0,605.01,212.361,2025-04-22 08:56:59.999,128498.43811,490,107.296,64924.9968,0
36537,2025-04-22 08:57:00,605.01,605.06,604.82,604.95,209.238,2025-04-22 08:57:59.999,126571.63498,545,145.859,88231.26501,0
36538,2025-04-22 08:58:00,604.95,605.05,604.95,605.05,159.464,2025-04-22 08:58:59.999,96476.42982,426,111.946,67728.15027,0
36539,2025-04-22 08:59:00,605.04,605.31,605.04,605.31,156.608,2025-04-22 08:59:59.999,94776.38734,603,110.928,67132.18217,0
36540,2025-04-22 09:00:00,605.31,605.99,605.31,605.99,144.314,2025-04-22 09:00:59.999,87411.46384,953,117.427,71125.96053,0
36541,2025-04-22 09:01:00,606.0,606.0,605.71,605.95,323.754,2025-04-22 09:01:59.999,196150.93584,922,183.412,111114.66767,0
36542,2025-04-22 09:02:00,605.95,606.19,605.95,606.18,159.904,2025-04-22 09:02:59.999,96913.8908,629,108.926,66016.99892,0
36543,2025-04-22 09:03:00,606.18,606.19,606.16,606.16,265.983,2025-04-22 09:03:59.999,161234.80695,526,95.51,57897.10138,0
36544,2025-04-22 09:04:00,606.17,606.17,606.16,606.17,178.773,2025-04-22 09:04:59.999,108366.3606,395,129.916,78751.18172,0
36545,2025-04-22 09:05:00,606.17,606.3,606.17,606.3,270.914,2025-04-22 09:05:59.999,164238.55996,597,177.65,107699.07078,0
36546,2025-04-22 09:06:00,606.29,606.49,606.29,606.49,252.245,2025-04-22 09:06:59.999,152957.50823,453,148.039,89769.48735,0
36547,2025-04-22 09:07:00,606.5,606.57,606.49,606.57,176.733,2025-04-22 09:07:59.999,107189.11113,388,111.188,67436.38051,0
36548,2025-04-22 09:08:00,606.57,606.6,606.57,606.6,179.261,2025-04-22 09:08:59.999,108738.49464,320,110.44,66992.68165,0
36549,2025-04-22 09:09:00,606.6,606.8,606.51,606.8,185.931,2025-04-22 09:09:59.999,112791.22594,469,117.025,70992.09806,0
36550,2025-04-22 09:10:00,606.79,606.85,606.29,606.29,225.24,2025-04-22 09:10:59.999,136657.35212,646,82.157,49847.84895,0
36551,2025-04-22 09:11:00,606.3,606.52,605.87,605.88,227.911,2025-04-22 09:11:59.999,138178.27423,796,96.017,58218.1129,0
36552,2025-04-22 09:12:00,605.87,605.87,605.51,605.53,214.714,2025-04-22 09:12:59.999,130049.16459,549,64.43,39025.53691,0
36553,2025-04-22 09:13:00,605.52,605.6,605.45,605.46,325.421,2025-04-22 09:13:59.999,197041.22427,644,132.707,80351.44467,0
36554,2025-04-22 09:14:00,605.46,605.46,605.31,605.46,118.4,2025-04-22 09:14:59.999,71683.9506,360,82.891,50185.39952,0
36555,2025-04-22 09:15:00,605.46,605.62,605.45,605.61,137.648,2025-04-22 09:15:59.999,83355.20247,410,84.115,50936.83298,0
36556,2025-04-22 09:16:00,605.61,605.88,605.46,605.46,158.329,2025-04-22 09:16:59.999,95890.99833,591,72.333,43807.88618,0
36557,2025-04-22 09:17:00,605.47,605.47,605.1,605.38,184.827,2025-04-22 09:17:59.999,111871.01569,527,107.338,64967.32485,0
36558,2025-04-22 09:18:00,605.38,605.46,605.13,605.33,144.911,2025-04-22 09:18:59.999,87712.40647,732,81.566,49370.04762,0
36559,2025-04-22 09:19:00,605.33,605.56,605.33,605.56,299.597,2025-04-22 09:19:59.999,181382.70996,650,182.624,110565.21704,0
36560,2025-04-22 09:20:00,605.56,606.33,605.56,606.33,228.172,2025-04-22 09:20:59.999,138282.68943,905,151.318,91706.60826,0
36561,2025-04-22 09:21:00,606.33,606.34,605.9,605.9,153.585,2025-04-22 09:21:59.999,93089.31448,742,54.469,33012.90684,0
36562,2025-04-22 09:22:00,605.9,605.91,605.62,605.89,151.34,2025-04-22 09:22:59.999,91685.96082,621,65.256,39531.99656,0
36563,2025-04-22 09:23:00,605.89,606.41,605.89,606.16,338.4,2025-04-22 09:23:59.999,205079.7595,699,238.185,144341.58517,0
36564,2025-04-22 09:24:00,606.16,606.2,606.14,606.16,141.47,2025-04-22 09:24:59.999,85753.2891,454,59.434,36026.35801,0
36565,2025-04-22 09:25:00,606.16,606.25,606.16,606.24,101.149,2025-04-22 09:25:59.999,61315.86822,372,28.312,17162.62157,0
36566,2025-04-22 09:26:00,606.25,606.25,606.24,606.24,91.416,2025-04-22 09:26:59.999,55420.20131,304,16.547,10031.61875,0
36567,2025-04-22 09:27:00,606.24,606.5,606.24,606.24,247.557,2025-04-22 09:27:59.999,150129.43952,619,81.515,49433.42935,0
36568,2025-04-22 09:28:00,606.25,606.25,605.99,606.24,238.846,2025-04-22 09:28:59.999,144767.43593,662,100.56,60949.63421,0
36569,2025-04-22 09:29:00,606.25,606.38,606.15,606.36,147.944,2025-04-22 09:29:59.999,89691.03591,365,51.768,31383.71435,0
36570,2025-04-22 09:30:00,606.36,606.4,606.03,606.11,228.209,2025-04-22 09:30:59.999,138339.97534,870,113.349,68708.94647,0
36571,2025-04-22 09:31:00,606.11,606.11,605.54,605.55,109.221,2025-04-22 09:31:59.999,66163.09467,609,32.854,19902.1081,0
36572,2025-04-22 09:32:00,605.55,605.67,605.41,605.66,115.736,2025-04-22 09:32:59.999,70081.96478,474,52.009,31493.19432,0
36573,2025-04-22 09:33:00,605.67,605.8,605.61,605.67,100.372,2025-04-22 09:33:59.999,60795.64586,482,44.903,27197.21252,0
36574,2025-04-22 09:34:00,605.67,606.06,605.66,606.04,166.702,2025-04-22 09:34:59.999,101008.52562,640,71.294,43195.80228,0
36575,2025-04-22 09:35:00,606.05,606.21,606.04,606.04,87.804,2025-04-22 09:35:59.999,53221.34937,440,41.511,25161.48797,0
36576,2025-04-22 09:36:00,606.04,606.06,605.95,605.95,103.981,2025-04-22 09:36:59.999,63015.52439,374,37.724,22861.83664,0
36577,2025-04-22 09:37:00,605.96,605.96,605.88,605.89,78.352,2025-04-22 09:37:59.999,47475.0199,278,16.286,9867.91683,0
36578,2025-04-22 09:38:00,605.89,605.89,605.87,605.87,80.271,2025-04-22 09:38:59.999,48634.18151,251,24.252,14693.86012,0
36579,2025-04-22 09:39:00,605.88,605.9,605.87,605.88,83.549,2025-04-22 09:39:59.999,50621.20913,272,23.432,14197.22517,0
36580,2025-04-22 09:40:00,605.89,606.0,605.88,605.9,126.466,2025-04-22 09:40:59.999,76630.31006,529,64.241,38924.42936,0
36581,2025-04-22 09:41:00,605.9,605.91,605.84,605.84,30.295,2025-04-22 09:41:59.999,18355.50053,183,7.165,4341.29607,0
36582,2025-04-22 09:42:00,605.84,605.85,605.83,605.83,54.827,2025-04-22 09:42:59.999,33216.3407,147,19.497,11812.09651,0
36583,2025-04-22 09:43:00,605.84,606.0,605.83,605.96,122.002,2025-04-22 09:43:59.999,73924.94883,471,78.508,47570.35625,0
36584,2025-04-22 09:44:00,605.97,605.98,605.96,605.98,60.7,2025-04-22 09:44:59.999,36782.42202,200,28.529,17287.83754,0
36585,2025-04-22 09:45:00,605.98,606.0,605.96,605.97,67.731,2025-04-22 09:45:59.999,41044.24759,394,26.649,16149.15037,0
36586,2025-04-22 09:46:00,605.96,605.97,605.21,605.41,185.871,2025-04-22 09:46:59.999,112556.83617,1203,65.626,39731.27166,0
36587,2025-04-22 09:47:00,605.41,605.65,605.32,605.44,479.89,2025-04-22 09:47:59.999,290588.36131,802,52.874,32015.38544,0
36588,2025-04-22 09:48:00,605.45,605.48,605.31,605.31,105.493,2025-04-22 09:48:59.999,63869.10345,389,60.365,36547.19144,0
36589,2025-04-22 09:49:00,605.32,605.39,605.0,605.0,76.185,2025-04-22 09:49:59.999,46109.03948,523,25.323,15325.81112,0
36590,2025-04-22 09:50:00,605.01,605.36,605.0,605.19,192.213,2025-04-22 09:50:59.999,116316.02308,809,129.112,78129.83809,0
36591,2025-04-22 09:51:00,605.19,605.4,604.91,604.92,154.082,2025-04-22 09:51:59.999,93238.93566,1059,59.213,35829.72464,0
36592,2025-04-22 09:52:00,604.92,604.92,604.65,604.84,148.226,2025-04-22 09:52:59.999,89648.53301,1249,62.311,37687.04532,0
36593,2025-04-22 09:53:00,604.84,605.16,604.83,604.95,117.406,2025-04-22 09:53:59.999,71026.30593,1184,55.514,33582.1594,0
36594,2025-04-22 09:54:00,604.96,604.96,604.62,604.74,124.845,2025-04-22 09:54:59.999,75499.33912,465,48.493,29325.89481,0
36595,2025-04-22 09:55:00,604.75,604.96,604.74,604.86,102.179,2025-04-22 09:55:59.999,61800.22921,686,44.248,26762.11218,0
36596,2025-04-22 09:56:00,604.86,605.27,604.86,605.06,139.163,2025-04-22 09:56:59.999,84202.91591,755,81.664,49409.80237,0
36597,2025-04-22 09:57:00,605.05,605.25,605.0,605.2,138.864,2025-04-22 09:57:59.999,84028.87502,520,81.317,49203.58779,0
36598,2025-04-22 09:58:00,605.2,605.3,605.2,605.29,112.896,2025-04-22 09:58:59.999,68330.01663,388,54.509,32991.3685,0
36599,2025-04-22 09:59:00,605.29,605.31,605.21,605.28,109.156,2025-04-22 09:59:59.999,66070.42222,363,44.134,26713.33755,0
36600,2025-04-22 10:00:00,605.29,605.29,605.21,605.29,180.875,2025-04-22 10:00:59.999,109477.33522,637,129.47,78363.64954,0
36601,2025-04-22 10:01:00,605.29,605.8,605.29,605.74,212.485,2025-04-22 10:01:59.999,128653.93147,687,162.574,98432.73725,0
36602,2025-04-22 10:02:00,605.74,606.1,605.73,606.1,232.119,2025-04-22 10:02:59.999,140657.80418,694,171.717,104056.9773,0
36603,2025-04-22 10:03:00,606.09,606.28,606.09,606.27,261.558,2025-04-22 10:03:59.999,158561.43459,709,172.103,104331.88958,0
36604,2025-04-22 10:04:00,606.27,606.28,606.16,606.16,193.6,2025-04-22 10:04:59.999,117356.20504,525,124.189,75280.23019,0
36605,2025-04-22 10:05:00,606.17,606.17,606.05,606.14,238.341,2025-04-22 10:05:59.999,144467.29769,524,174.957,106047.69847,0
36606,2025-04-22 10:06:00,606.14,606.22,606.07,606.12,180.878,2025-04-22 10:06:59.999,109634.65947,516,136.532,82755.36164,0
36607,2025-04-22 10:07:00,606.12,606.12,605.9,606.0,268.108,2025-04-22 10:07:59.999,162474.98559,607,153.713,93148.93782,0
36608,2025-04-22 10:08:00,605.99,606.0,605.9,605.93,206.341,2025-04-22 10:08:59.999,125032.27979,529,129.344,78376.33912,0
36609,2025-04-22 10:09:00,605.93,605.95,605.7,605.71,204.546,2025-04-22 10:09:59.999,123925.14051,696,114.724,69504.6312,0
36610,2025-04-22 10:10:00,605.7,605.9,605.7,605.85,322.293,2025-04-22 10:10:59.999,195252.52514,732,217.614,131833.66811,0
36611,2025-04-22 10:11:00,605.85,605.89,605.84,605.88,192.305,2025-04-22 10:11:59.999,116507.95867,469,138.671,84014.28331,0
36612,2025-04-22 10:12:00,605.89,605.96,605.83,605.95,240.848,2025-04-22 10:12:59.999,145925.19706,634,152.314,92284.06568,0
36613,2025-04-22 10:13:00,605.96,606.28,605.95,606.27,249.224,2025-04-22 10:13:59.999,151072.76932,685,198.295,120201.81292,0
36614,2025-04-22 10:14:00,606.27,606.42,606.27,606.41,216.633,2025-04-22 10:14:59.999,131343.66481,484,164.587,99788.47264,0
36615,2025-04-22 10:15:00,606.41,606.42,606.3,606.4,253.553,2025-04-22 10:15:59.999,153755.19472,597,167.568,101613.8234,0
36616,2025-04-22 10:16:00,606.41,606.41,606.27,606.28,169.665,2025-04-22 10:16:59.999,102873.83558,380,108.749,65939.06807,0
36617,2025-04-22 10:17:00,606.28,606.28,606.07,606.16,147.264,2025-04-22 10:17:59.999,89270.984,517,106.513,64567.59939,0
36618,2025-04-22 10:18:00,606.15,606.18,606.15,606.17,149.91,2025-04-22 10:18:59.999,90870.60165,350,110.001,66679.26163,0
36619,2025-04-22 10:19:00,606.17,606.17,606.15,606.15,82.052,2025-04-22 10:19:59.999,49736.89036,209,67.218,40745.14937,0
36620,2025-04-22 10:20:00,606.16,606.18,606.15,606.17,142.125,2025-04-22 10:20:59.999,86151.4656,260,107.025,64875.22775,0
36621,2025-04-22 10:21:00,606.18,606.3,606.1,606.1,246.508,2025-04-22 10:21:59.999,149439.23843,750,139.081,84315.76046,0
36622,2025-04-22 10:22:00,606.11,606.16,604.88,605.78,1719.772,2025-04-22 10:22:59.999,1041329.98328,1489,258.822,156785.83236,0
36623,2025-04-22 10:23:00,605.78,606.39,605.78,606.19,649.429,2025-04-22 10:23:59.999,393657.68012,986,539.397,326956.54569,0
36624,2025-04-22 10:24:00,606.19,606.19,605.43,605.43,370.221,2025-04-22 10:24:59.999,224310.84619,1021,195.258,118309.26756,0
36625,2025-04-22 10:25:00,605.43,605.44,605.11,605.34,401.961,2025-04-22 10:25:59.999,243305.74243,2003,218.32,132148.61994,0
36626,2025-04-22 10:26:00,605.33,605.52,605.33,605.52,137.208,2025-04-22 10:26:59.999,83065.92477,532,110.702,67019.74906,0
36627,2025-04-22 10:27:00,605.52,605.7,605.3,605.3,215.205,2025-04-22 10:27:59.999,130315.24955,687,126.854,76817.05694,0
36628,2025-04-22 10:28:00,605.31,605.75,605.31,605.64,163.31,2025-04-22 10:28:59.999,98897.16421,868,115.311,69829.93652,0
36629,2025-04-22 10:29:00,605.64,605.88,605.64,605.69,125.787,2025-04-22 10:29:59.999,76193.91111,508,75.223,45564.7722,0
36630,2025-04-22 10:30:00,605.68,605.97,605.68,605.97,254.475,2025-04-22 10:30:59.999,154174.25998,727,238.844,144703.60137,0
36631,2025-04-22 10:31:00,605.97,606.16,605.96,606.14,175.854,2025-04-22 10:31:59.999,106579.62175,486,115.33,69896.20489,0
36632,2025-04-22 10:32:00,606.15,606.27,606.14,606.24,107.449,2025-04-22 10:32:59.999,65137.65598,376,66.679,40422.94715,0
36633,2025-04-22 10:33:00,606.25,606.29,606.24,606.29,139.963,2025-04-22 10:33:59.999,84853.71983,373,91.793,55650.66838,0
36634,2025-04-22 10:34:00,606.28,606.3,606.21,606.3,169.287,2025-04-22 10:34:59.999,102631.40467,395,109.557,66419.9232,0
36635,2025-04-22 10:35:00,606.3,606.4,606.24,606.27,197.337,2025-04-22 10:35:59.999,119643.85457,603,113.254,68665.18744,0
36636,2025-04-22 10:36:00,606.27,606.44,606.27,606.44,182.62,2025-04-22 10:36:59.999,110734.62637,604,148.223,89876.18915,0
36637,2025-04-22 10:37:00,606.43,606.66,606.43,606.66,161.073,2025-04-22 10:37:59.999,97697.43691,552,132.537,80389.18441,0
36638,2025-04-22 10:38:00,606.65,606.78,606.61,606.77,175.431,2025-04-22 10:38:59.999,106432.04031,566,117.917,71538.69342,0
36639,2025-04-22 10:39:00,606.78,606.81,606.73,606.79,162.294,2025-04-22 10:39:59.999,98475.40533,425,115.667,70183.86982,0
36640,2025-04-22 10:40:00,606.8,606.81,606.79,606.81,137.284,2025-04-22 10:40:59.999,83304.3276,255,106.889,64860.82335,0
36641,2025-04-22 10:41:00,606.8,607.3,606.8,607.3,460.844,2025-04-22 10:41:59.999,279802.78605,1142,361.014,219180.01647,0
36642,2025-04-22 10:42:00,607.3,607.31,607.11,607.12,259.203,2025-04-22 10:42:59.999,157407.28858,557,111.025,67423.8982,0
36643,2025-04-22 10:43:00,607.12,607.12,606.85,606.87,145.242,2025-04-22 10:43:59.999,88152.00561,669,83.034,50395.84354,0
36644,2025-04-22 10:44:00,606.86,606.87,606.52,606.52,135.592,2025-04-22 10:44:59.999,82267.30103,503,68.201,41380.01476,0
36645,2025-04-22 10:45:00,606.52,606.55,606.51,606.54,145.676,2025-04-22 10:45:59.999,88356.43218,399,91.256,55349.56689,0
36646,2025-04-22 10:46:00,606.54,607.0,606.53,606.79,220.313,2025-04-22 10:46:59.999,133686.27802,869,139.145,84429.32931,0
36647,2025-04-22 10:47:00,606.79,607.06,606.79,607.05,113.961,2025-04-22 10:47:59.999,69167.61232,459,62.854,38148.66453,0
36648,2025-04-22 10:48:00,607.06,607.09,606.8,606.91,213.834,2025-04-22 10:48:59.999,129791.54501,1275,94.135,57134.63375,0
36649,2025-04-22 10:49:00,606.91,606.91,606.6,606.6,107.71,2025-04-22 10:49:59.999,65358.53892,441,70.186,42588.73121,0
36650,2025-04-22 10:50:00,606.6,606.73,606.55,606.72,270.79,2025-04-22 10:50:59.999,164265.77932,513,184.191,111735.42196,0
36651,2025-04-22 10:51:00,606.73,607.07,606.67,607.07,256.056,2025-04-22 10:51:59.999,155370.74655,526,219.542,133214.44094,0
36652,2025-04-22 10:52:00,607.06,607.07,606.75,606.76,138.331,2025-04-22 10:52:59.999,83952.5525,398,61.703,37445.30382,0
36653,2025-04-22 10:53:00,606.75,606.8,606.61,606.8,355.527,2025-04-22 10:53:59.999,215698.40551,515,242.856,147340.72214,0
36654,2025-04-22 10:54:00,606.79,606.85,606.65,606.79,167.966,2025-04-22 10:54:59.999,101913.04641,444,117.232,71128.613,0
36655,2025-04-22 10:55:00,606.79,606.99,606.72,606.91,302.916,2025-04-22 10:55:59.999,183820.81301,725,158.369,96102.16553,0
36656,2025-04-22 10:56:00,606.9,606.9,606.62,606.62,114.411,2025-04-22 10:56:59.999,69423.46778,278,67.261,40813.56632,0
36657,2025-04-22 10:57:00,606.61,606.62,606.44,606.44,95.837,2025-04-22 10:57:59.999,58127.9205,223,54.331,32952.52198,0
36658,2025-04-22 10:58:00,606.45,606.5,606.35,606.45,260.14,2025-04-22 10:58:59.999,157756.28814,463,216.781,131462.08919,0
36659,2025-04-22 10:59:00,606.45,606.58,606.32,606.32,172.642,2025-04-22 10:59:59.999,104687.2828,399,133.864,81171.10192,0
36660,2025-04-22 11:00:00,606.33,606.7,606.3,606.62,112.287,2025-04-22 11:00:59.999,68104.36322,613,68.364,41461.81852,0
36661,2025-04-22 11:01:00,606.61,606.68,606.61,606.68,83.084,2025-04-22 11:01:59.999,50403.25472,175,14.384,8725.90298,0
36662,2025-04-22 11:02:00,606.67,606.68,606.4,606.41,348.273,2025-04-22 11:02:59.999,211258.95811,454,82.029,49764.36275,0
36663,2025-04-22 11:03:00,606.41,606.41,606.13,606.26,506.691,2025-04-22 11:03:59.999,307224.57105,695,150.988,91544.62436,0
36664,2025-04-22 11:04:00,606.26,606.39,606.1,606.1,648.892,2025-04-22 11:04:59.999,393414.80439,1137,95.113,57665.11994,0
36665,2025-04-22 11:05:00,606.1,606.17,605.86,605.87,653.311,2025-04-22 11:05:59.999,395940.90163,1154,179.998,109088.39885,0
36666,2025-04-22 11:06:00,605.86,605.95,605.5,605.9,730.217,2025-04-22 11:06:59.999,442321.4786,1872,254.169,153951.73884,0
36667,2025-04-22 11:07:00,605.89,606.2,605.43,605.51,716.423,2025-04-22 11:07:59.999,434017.88853,1973,202.052,122401.49133,0
36668,2025-04-22 11:08:00,605.51,605.9,605.37,605.4,749.789,2025-04-22 11:08:59.999,454040.87153,1873,195.372,118319.78126,0
36669,2025-04-22 11:09:00,605.41,605.68,605.33,605.62,557.464,2025-04-22 11:09:59.999,337492.68477,1080,150.078,90857.3141,0
36670,2025-04-22 11:10:00,605.61,605.62,605.18,605.42,869.712,2025-04-22 11:10:59.999,526456.82522,2325,397.129,240378.63172,0
36671,2025-04-22 11:11:00,605.42,605.89,605.38,605.6,705.385,2025-04-22 11:11:59.999,427224.90034,2123,297.272,180034.94167,0
36672,2025-04-22 11:12:00,605.6,606.0,605.43,605.7,614.328,2025-04-22 11:12:59.999,372153.73033,1899,274.134,166054.58326,0
36673,2025-04-22 11:13:00,605.7,605.7,605.05,605.05,594.357,2025-04-22 11:13:59.999,359743.31143,1396,76.579,46350.58203,0
36674,2025-04-22 11:14:00,605.05,605.28,605.04,605.14,416.067,2025-04-22 11:14:59.999,251788.85704,1265,126.597,76611.20636,0
36675,2025-04-22 11:15:00,605.15,605.15,604.74,604.81,364.138,2025-04-22 11:15:59.999,220268.60296,1041,78.249,47330.67725,0
36676,2025-04-22 11:16:00,604.81,605.08,604.81,604.91,302.01,2025-04-22 11:16:59.999,182697.30142,968,95.582,57820.03323,0
36677,2025-04-22 11:17:00,604.92,605.07,604.7,605.07,410.052,2025-04-22 11:17:59.999,248011.33683,1360,167.901,101555.80146,0
36678,2025-04-22 11:18:00,605.06,605.08,604.84,605.07,365.083,2025-04-22 11:18:59.999,220857.87078,1089,164.137,99298.98739,0
36679,2025-04-22 11:19:00,605.07,605.61,605.07,605.36,441.084,2025-04-22 11:19:59.999,266972.63977,1558,240.378,145482.6377,0
36680,2025-04-22 11:20:00,605.36,605.44,605.16,605.43,282.156,2025-04-22 11:20:59.999,170790.87887,1070,127.738,77323.56415,0
36681,2025-04-22 11:21:00,605.43,606.34,605.43,606.33,711.246,2025-04-22 11:21:59.999,430915.6483,2216,467.287,283108.84477,0
36682,2025-04-22 11:22:00,606.33,606.56,606.14,606.22,221.371,2025-04-22 11:22:59.999,134216.59599,889,78.914,47846.64723,0
36683,2025-04-22 11:23:00,606.21,606.36,605.94,606.06,409.804,2025-04-22 11:23:59.999,248406.36533,1501,187.658,113739.99866,0
36684,2025-04-22 11:24:00,606.07,606.3,605.93,606.0,335.35,2025-04-22 11:24:59.999,203243.32783,1683,125.083,75802.94203,0
36685,2025-04-22 11:25:00,606.0,606.01,605.61,605.71,370.914,2025-04-22 11:25:59.999,224671.09532,1356,95.571,57885.98805,0
36686,2025-04-22 11:26:00,605.71,605.72,605.62,605.62,204.752,2025-04-22 11:26:59.999,124012.71073,465,62.931,38115.30826,0
36687,2025-04-22 11:27:00,605.62,605.63,605.41,605.5,233.387,2025-04-22 11:27:59.999,141321.34211,613,36.795,22278.49777,0
36688,2025-04-22 11:28:00,605.5,605.51,605.48,605.51,179.106,2025-04-22 11:28:59.999,108447.47771,395,39.223,23749.51379,0
36689,2025-04-22 11:29:00,605.51,605.71,605.48,605.56,232.997,2025-04-22 11:29:59.999,141102.09673,770,82.147,49748.95865,0
36690,2025-04-22 11:30:00,605.56,606.13,605.54,605.99,326.15,2025-04-22 11:30:59.999,197612.74111,765,213.363,129276.6103,0
36691,2025-04-22 11:31:00,605.98,606.0,605.85,605.92,149.228,2025-04-22 11:31:59.999,90424.15414,630,42.204,25572.98688,0
36692,2025-04-22 11:32:00,605.93,605.93,605.63,605.68,119.56,2025-04-22 11:32:59.999,72429.90404,492,28.141,17048.37972,0
36693,2025-04-22 11:33:00,605.68,605.73,605.32,605.32,261.868,2025-04-22 11:33:59.999,158572.35159,664,109.557,66345.02944,0
36694,2025-04-22 11:34:00,605.33,605.43,605.22,605.24,224.365,2025-04-22 11:34:59.999,135811.38526,574,46.516,28157.35156,0
36695,2025-04-22 11:35:00,605.24,605.28,605.02,605.28,183.943,2025-04-22 11:35:59.999,111323.2994,606,47.948,29018.76043,0
36696,2025-04-22 11:36:00,605.27,605.32,605.23,605.24,160.221,2025-04-22 11:36:59.999,96977.72168,409,82.643,50022.10914,0
36697,2025-04-22 11:37:00,605.24,605.24,605.1,605.1,104.497,2025-04-22 11:37:59.999,63235.77273,350,34.766,21038.58377,0
36698,2025-04-22 11:38:00,605.11,605.28,605.06,605.28,199.989,2025-04-22 11:38:59.999,121018.14047,487,68.941,41719.36631,0
36699,2025-04-22 11:39:00,605.28,605.61,605.27,605.43,182.453,2025-04-22 11:39:59.999,110468.16795,620,69.514,42086.46622,0
36700,2025-04-22 11:40:00,605.44,606.49,605.43,606.38,1498.656,2025-04-22 11:40:59.999,908131.18227,1576,1235.339,748524.1147,0
36701,2025-04-22 11:41:00,606.39,606.39,605.9,605.94,200.832,2025-04-22 11:41:59.999,121715.23785,803,86.551,52453.23972,0
36702,2025-04-22 11:42:00,605.93,605.94,605.6,605.65,216.319,2025-04-22 11:42:59.999,131035.80375,750,78.349,47459.43232,0
36703,2025-04-22 11:43:00,605.66,605.85,605.62,605.7,135.603,2025-04-22 11:43:59.999,82138.44332,643,50.962,30868.96495,0
36704,2025-04-22 11:44:00,605.71,605.79,605.67,605.78,107.325,2025-04-22 11:44:59.999,65009.28037,381,62.311,37743.37049,0
36705,2025-04-22 11:45:00,605.79,605.94,605.5,605.59,617.034,2025-04-22 11:45:59.999,373797.30991,620,117.306,71050.52428,0
36706,2025-04-22 11:46:00,605.59,605.8,605.53,605.66,102.428,2025-04-22 11:46:59.999,62037.86313,504,30.95,18744.7083,0
36707,2025-04-22 11:47:00,605.65,605.75,605.52,605.7,162.843,2025-04-22 11:47:59.999,98623.32001,516,96.185,58252.67999,0
36708,2025-04-22 11:48:00,605.7,605.87,605.62,605.85,89.085,2025-04-22 11:48:59.999,53965.32989,396,31.821,19275.61407,0
36709,2025-04-22 11:49:00,605.86,605.96,605.77,605.81,108.014,2025-04-22 11:49:59.999,65439.57037,365,54.05,32746.16622,0
36710,2025-04-22 11:50:00,605.8,605.95,605.78,605.79,150.631,2025-04-22 11:50:59.999,91259.52722,447,74.552,45167.62292,0
36711,2025-04-22 11:51:00,605.78,605.99,605.78,605.83,136.874,2025-04-22 11:51:59.999,82928.81072,865,80.715,48902.8911,0
36712,2025-04-22 11:52:00,605.84,606.09,605.74,605.94,317.521,2025-04-22 11:52:59.999,192405.48354,1083,223.822,135629.73374,0
36713,2025-04-22 11:53:00,605.95,606.19,605.61,605.62,578.967,2025-04-22 11:53:59.999,350809.18873,1110,158.54,96064.51164,0
36714,2025-04-22 11:54:00,605.62,605.63,605.37,605.53,218.629,2025-04-22 11:54:59.999,132381.00433,552,168.043,101748.33228,0
36715,2025-04-22 11:55:00,605.54,605.54,605.39,605.48,145.733,2025-04-22 11:55:59.999,88234.03089,460,53.221,32221.48351,0
36716,2025-04-22 11:56:00,605.49,605.58,605.48,605.57,78.152,2025-04-22 11:56:59.999,47323.41861,220,37.64,22791.79106,0
36717,2025-04-22 11:57:00,605.57,605.67,605.52,605.53,117.177,2025-04-22 11:57:59.999,70957.60266,407,60.299,36514.34205,0
36718,2025-04-22 11:58:00,605.53,605.73,605.46,605.65,245.024,2025-04-22 11:58:59.999,148369.43317,464,136.357,82566.19607,0
36719,2025-04-22 11:59:00,605.65,605.88,605.65,605.88,87.169,2025-04-22 11:59:59.999,52801.31641,309,25.306,15329.72915,0
36720,2025-04-22 12:00:00,605.88,606.09,605.64,605.94,156.197,2025-04-22 12:00:59.999,94631.41276,794,64.882,39309.92562,0
36721,2025-04-22 12:01:00,605.95,606.2,605.7,605.71,198.432,2025-04-22 12:01:59.999,120258.96473,576,115.256,69855.72745,0
36722,2025-04-22 12:02:00,605.7,605.71,605.51,605.69,47.692,2025-04-22 12:02:59.999,28884.68707,268,12.5,7570.33498,0
36723,2025-04-22 12:03:00,605.69,605.69,605.4,605.5,57.064,2025-04-22 12:03:59.999,34554.86023,389,10.584,6409.03221,0
36724,2025-04-22 12:04:00,605.5,605.77,605.49,605.67,157.315,2025-04-22 12:04:59.999,95278.93182,364,31.02,18786.02717,0
36725,2025-04-22 12:05:00,605.67,605.77,605.58,605.59,90.95,2025-04-22 12:05:59.999,55086.8312,294,25.74,15590.15088,0
36726,2025-04-22 12:06:00,605.59,605.59,605.33,605.44,103.371,2025-04-22 12:06:59.999,62586.82197,364,23.675,14333.42188,0
36727,2025-04-22 12:07:00,605.43,605.52,605.43,605.44,57.966,2025-04-22 12:07:59.999,35095.84791,278,18.61,11267.68981,0
36728,2025-04-22 12:08:00,605.44,605.59,605.44,605.51,127.385,2025-04-22 12:08:59.999,77129.85009,381,71.13,43068.9973,0
36729,2025-04-22 12:09:00,605.52,605.8,605.51,605.8,136.388,2025-04-22 12:09:59.999,82603.03558,332,74.013,44827.02855,0
36730,2025-04-22 12:10:00,605.8,606.0,605.79,605.81,78.255,2025-04-22 12:10:59.999,47410.83393,347,21.436,12988.05071,0
36731,2025-04-22 12:11:00,605.81,605.81,605.73,605.73,102.599,2025-04-22 12:11:59.999,62150.47776,289,58.604,35500.18873,0
36732,2025-04-22 12:12:00,605.73,605.74,605.7,605.71,99.068,2025-04-22 12:12:59.999,60008.17607,219,25.686,15558.90153,0
36733,2025-04-22 12:13:00,605.7,605.74,605.49,605.5,153.454,2025-04-22 12:13:59.999,92944.79498,423,35.49,21496.32531,0
36734,2025-04-22 12:14:00,605.5,605.6,605.49,605.6,49.626,2025-04-22 12:14:59.999,30051.77837,251,12.902,7812.91011,0
36735,2025-04-22 12:15:00,605.6,605.65,605.51,605.65,99.74,2025-04-22 12:15:59.999,60398.22251,332,46.055,27889.85841,0
36736,2025-04-22 12:16:00,605.64,605.7,605.31,605.45,164.239,2025-04-22 12:16:59.999,99449.63659,558,74.717,45240.80952,0
36737,2025-04-22 12:17:00,605.44,605.6,605.41,605.41,49.96,2025-04-22 12:17:59.999,30250.13548,462,24.38,14761.71502,0
36738,2025-04-22 12:18:00,605.41,605.42,605.2,605.21,73.614,2025-04-22 12:18:59.999,44557.35854,375,11.454,6933.62682,0
36739,2025-04-22 12:19:00,605.2,605.3,605.2,605.29,75.715,2025-04-22 12:19:59.999,45827.60664,291,34.496,20878.99606,0
36740,2025-04-22 12:20:00,605.29,605.3,605.27,605.28,88.955,2025-04-22 12:20:59.999,53843.06243,252,24.805,15014.3372,0
36741,2025-04-22 12:21:00,605.28,605.6,605.28,605.6,63.09,2025-04-22 12:21:59.999,38200.60305,324,33.321,20175.53523,0
36742,2025-04-22 12:22:00,605.59,605.86,605.59,605.72,107.227,2025-04-22 12:22:59.999,64953.96276,388,59.976,36330.7331,0
36743,2025-04-22 12:23:00,605.72,605.78,605.51,605.62,204.506,2025-04-22 12:23:59.999,123850.09559,495,55.267,33472.01218,0
36744,2025-04-22 12:24:00,605.61,605.93,605.61,605.92,185.422,2025-04-22 12:24:59.999,112317.48147,385,122.836,74406.6997,0
36745,2025-04-22 12:25:00,605.93,606.1,605.8,605.8,116.698,2025-04-22 12:25:59.999,70717.47215,557,49.788,30171.73481,0
36746,2025-04-22 12:26:00,605.81,605.81,605.79,605.8,49.783,2025-04-22 12:26:59.999,30158.20721,186,16.067,9733.39036,0
36747,2025-04-22 12:27:00,605.79,606.03,605.76,605.86,314.154,2025-04-22 12:27:59.999,190342.69677,517,113.089,68516.72658,0
36748,2025-04-22 12:28:00,605.86,606.19,605.85,606.1,137.421,2025-04-22 12:28:59.999,83281.67713,409,80.514,48797.13973,0
36749,2025-04-22 12:29:00,606.1,606.62,605.98,606.5,404.996,2025-04-22 12:29:59.999,245555.04108,680,329.907,200031.75795,0
36750,2025-04-22 12:30:00,606.51,606.6,606.11,606.12,125.045,2025-04-22 12:30:59.999,75823.1148,487,52.722,31971.00825,0
36751,2025-04-22 12:31:00,606.11,606.12,606.02,606.02,73.836,2025-04-22 12:31:59.999,44750.07645,190,10.241,6206.77756,0
36752,2025-04-22 12:32:00,606.03,606.03,606.0,606.0,82.785,2025-04-22 12:32:59.999,50169.29502,163,45.965,27855.98307,0
36753,2025-04-22 12:33:00,606.01,606.01,605.8,605.81,65.267,2025-04-22 12:33:59.999,39541.10666,212,22.137,13411.22188,0
36754,2025-04-22 12:34:00,605.8,605.81,605.8,605.81,49.108,2025-04-22 12:34:59.999,29749.68862,142,6.222,3769.34982,0
36755,2025-04-22 12:35:00,605.81,605.81,605.8,605.81,46.542,2025-04-22 12:35:59.999,28195.27851,158,13.491,8172.98271,0
36756,2025-04-22 12:36:00,605.81,606.19,605.79,606.09,180.375,2025-04-22 12:36:59.999,109302.59377,570,123.077,74581.74496,0
36757,2025-04-22 12:37:00,606.1,606.47,606.07,606.35,199.963,2025-04-22 12:37:59.999,121237.17006,824,121.993,73960.4335,0
36758,2025-04-22 12:38:00,606.36,606.37,606.21,606.22,78.849,2025-04-22 12:38:59.999,47807.07021,338,32.327,19600.41713,0
36759,2025-04-22 12:39:00,606.22,606.53,605.63,605.63,160.74,2025-04-22 12:39:59.999,97426.67585,1058,67.546,40942.59426,0
36760,2025-04-22 12:40:00,605.62,605.62,605.2,605.23,432.874,2025-04-22 12:40:59.999,262037.6016,835,137.209,83060.68972,0
36761,2025-04-22 12:41:00,605.23,605.7,605.23,605.7,142.393,2025-04-22 12:41:59.999,86222.12581,492,96.643,58516.80679,0
36762,2025-04-22 12:42:00,605.7,606.25,605.7,606.24,117.866,2025-04-22 12:42:59.999,71432.88226,694,60.942,36933.28764,0
36763,2025-04-22 12:43:00,606.25,606.4,606.02,606.31,158.61,2025-04-22 12:43:59.999,96147.15994,719,61.593,37338.86611,0
36764,2025-04-22 12:44:00,606.31,606.31,606.02,606.03,57.778,2025-04-22 12:44:59.999,35021.7551,405,12.782,7748.29111,0
36765,2025-04-22 12:45:00,606.02,606.36,606.0,606.26,88.227,2025-04-22 12:45:59.999,53481.60923,355,56.665,34348.24569,0
36766,2025-04-22 12:46:00,606.27,606.39,606.12,606.28,181.312,2025-04-22 12:46:59.999,109922.34455,579,134.148,81327.11198,0
36767,2025-04-22 12:47:00,606.29,606.4,606.28,606.3,98.209,2025-04-22 12:47:59.999,59544.34669,351,43.257,26226.57113,0
36768,2025-04-22 12:48:00,606.3,606.3,606.27,606.28,80.394,2025-04-22 12:48:59.999,48741.53963,194,13.415,8133.30074,0
36769,2025-04-22 12:49:00,606.28,606.42,606.28,606.41,224.003,2025-04-22 12:49:59.999,135822.31524,303,157.289,95367.26088,0
36770,2025-04-22 12:50:00,606.42,606.49,606.33,606.34,119.243,2025-04-22 12:50:59.999,72311.85882,334,21.582,13087.50133,0
36771,2025-04-22 12:51:00,606.33,606.34,606.16,606.29,117.67,2025-04-22 12:51:59.999,71333.46075,410,77.637,47064.62897,0
36772,2025-04-22 12:52:00,606.29,606.4,606.29,606.31,75.754,2025-04-22 12:52:59.999,45932.73103,260,22.351,13551.90801,0
36773,2025-04-22 12:53:00,606.3,606.4,606.3,606.4,185.509,2025-04-22 12:53:59.999,112481.03032,238,134.79,81728.08759,0
36774,2025-04-22 12:54:00,606.39,606.45,606.37,606.44,45.611,2025-04-22 12:54:59.999,27658.44249,260,23.171,14050.87417,0
36775,2025-04-22 12:55:00,606.44,606.44,606.2,606.2,124.046,2025-04-22 12:55:59.999,75208.39067,334,29.869,18110.48885,0
36776,2025-04-22 12:56:00,606.2,607.0,606.2,606.95,435.768,2025-04-22 12:56:59.999,264326.27174,678,335.032,203228.68641,0
36777,2025-04-22 12:57:00,606.94,607.39,606.9,607.29,269.294,2025-04-22 12:57:59.999,163512.71532,453,213.405,129574.48565,0
36778,2025-04-22 12:58:00,607.29,607.39,606.91,606.91,229.197,2025-04-22 12:58:59.999,139183.95059,697,128.734,78179.3278,0
36779,2025-04-22 12:59:00,606.92,606.92,606.7,606.73,68.718,2025-04-22 12:59:59.999,41695.8882,411,35.298,21416.5019,0
36780,2025-04-22 13:00:00,606.74,606.97,606.68,606.88,169.685,2025-04-22 13:00:59.999,102968.68738,1069,112.15,68053.84966,0
36781,2025-04-22 13:01:00,606.88,606.99,606.6,606.9,192.733,2025-04-22 13:01:59.999,116954.52834,754,60.782,36884.91591,0
36782,2025-04-22 13:02:00,606.9,607.07,606.44,606.75,482.216,2025-04-22 13:02:59.999,292640.09506,1071,350.899,212952.71793,0
36783,2025-04-22 13:03:00,606.75,606.75,606.62,606.69,120.466,2025-04-22 13:03:59.999,73083.9294,547,64.549,39159.73225,0
36784,2025-04-22 13:04:00,606.7,607.11,606.63,607.1,294.095,2025-04-22 13:04:59.999,178480.76663,839,213.713,129700.65909,0
36785,2025-04-22 13:05:00,607.09,607.39,606.97,607.39,313.017,2025-04-22 13:05:59.999,190060.28139,770,256.678,155848.44035,0
36786,2025-04-22 13:06:00,607.38,607.39,607.03,607.39,227.281,2025-04-22 13:06:59.999,138015.73245,545,145.842,88557.83006,0
36787,2025-04-22 13:07:00,607.39,607.39,607.21,607.21,155.536,2025-04-22 13:07:59.999,94460.50587,641,71.004,43121.73986,0
36788,2025-04-22 13:08:00,607.21,607.7,607.21,607.41,429.533,2025-04-22 13:08:59.999,260926.42317,1045,337.034,204732.2733,0
36789,2025-04-22 13:09:00,607.41,607.75,607.34,607.45,546.99,2025-04-22 13:09:59.999,332291.61771,899,125.341,76144.69027,0
36790,2025-04-22 13:10:00,607.45,607.5,607.29,607.44,161.534,2025-04-22 13:10:59.999,98117.50295,503,109.117,66277.836,0
36791,2025-04-22 13:11:00,607.43,607.44,607.22,607.44,195.487,2025-04-22 13:11:59.999,118726.0086,677,74.153,45036.04555,0
36792,2025-04-22 13:12:00,607.44,607.5,607.43,607.47,99.556,2025-04-22 13:12:59.999,60476.15633,316,56.351,34230.92562,0
36793,2025-04-22 13:13:00,607.48,607.5,607.37,607.37,149.855,2025-04-22 13:13:59.999,91031.37295,376,89.485,54360.16486,0
36794,2025-04-22 13:14:00,607.38,607.75,607.3,607.75,124.002,2025-04-22 13:14:59.999,75336.84406,566,89.934,54641.94895,0
36795,2025-04-22 13:15:00,607.74,608.0,607.54,608.0,265.921,2025-04-22 13:15:59.999,161620.26334,1044,113.501,68984.30111,0
36796,2025-04-22 13:16:00,608.0,608.17,607.37,607.4,934.397,2025-04-22 13:16:59.999,568043.4615,1318,582.331,354041.45072,0
36797,2025-04-22 13:17:00,607.39,607.87,607.39,607.5,279.214,2025-04-22 13:17:59.999,169630.8685,587,147.588,89663.87818,0
36798,2025-04-22 13:18:00,607.5,607.57,607.0,607.0,170.542,2025-04-22 13:18:59.999,103558.36981,804,49.082,29807.18362,0
36799,2025-04-22 13:19:00,607.0,607.01,606.67,606.75,179.515,2025-04-22 13:19:59.999,108937.07032,858,70.229,42618.44237,0
36800,2025-04-22 13:20:00,606.76,606.76,606.46,606.47,135.537,2025-04-22 13:20:59.999,82214.46937,652,41.531,25191.75849,0
36801,2025-04-22 13:21:00,606.47,606.6,606.2,606.59,127.419,2025-04-22 13:21:59.999,77254.12676,644,38.119,23111.64731,0
36802,2025-04-22 13:22:00,606.59,606.75,606.45,606.54,294.573,2025-04-22 13:22:59.999,178706.65175,653,73.681,44696.7531,0
36803,2025-04-22 13:23:00,606.55,606.59,606.17,606.17,286.618,2025-04-22 13:23:59.999,173809.26164,640,64.491,39108.13639,0
36804,2025-04-22 13:24:00,606.17,606.4,606.12,606.39,273.919,2025-04-22 13:24:59.999,166066.70222,737,48.099,29160.34442,0
36805,2025-04-22 13:25:00,606.4,606.6,606.26,606.58,104.569,2025-04-22 13:25:59.999,63410.15262,539,52.904,32081.71791,0
36806,2025-04-22 13:26:00,606.58,606.75,606.44,606.75,221.502,2025-04-22 13:26:59.999,134365.19516,594,129.43,78514.76912,0
36807,2025-04-22 13:27:00,606.74,606.74,606.19,606.23,206.605,2025-04-22 13:27:59.999,125289.98931,394,79.231,48043.76871,0
36808,2025-04-22 13:28:00,606.24,606.32,606.0,606.06,4199.628,2025-04-22 13:28:59.999,2545052.54118,831,84.885,51446.76258,0
36809,2025-04-22 13:29:00,606.07,606.39,606.06,606.19,543.634,2025-04-22 13:29:59.999,329578.74486,563,437.834,265445.44062,0
36810,2025-04-22 13:30:00,606.2,606.41,606.0,606.34,1784.006,2025-04-22 13:30:59.999,1081286.20895,989,441.948,267983.32927,0
36811,2025-04-22 13:31:00,606.34,606.73,606.2,606.59,884.479,2025-04-22 13:31:59.999,536365.53143,949,818.149,496135.7582,0
36812,2025-04-22 13:32:00,606.6,606.6,606.34,606.59,148.497,2025-04-22 13:32:59.999,90064.70153,785,67.918,41191.53728,0
36813,2025-04-22 13:33:00,606.59,606.7,606.4,606.62,65.74,2025-04-22 13:33:59.999,39877.82285,536,25.862,15687.73928,0
36814,2025-04-22 13:34:00,606.63,606.85,606.59,606.76,299.864,2025-04-22 13:34:59.999,181923.39661,675,238.266,144554.09606,0
36815,2025-04-22 13:35:00,606.76,606.8,606.45,606.8,123.671,2025-04-22 13:35:59.999,75027.61685,477,36.489,22137.06365,0
36816,2025-04-22 13:36:00,606.8,606.8,606.29,606.41,128.616,2025-04-22 13:36:59.999,78007.84193,634,42.277,25642.44828,0
36817,2025-04-22 13:37:00,606.42,606.55,606.09,606.31,125.638,2025-04-22 13:37:59.999,76180.82326,818,52.436,31794.21031,0
36818,2025-04-22 13:38:00,606.31,606.6,606.31,606.46,97.449,2025-04-22 13:38:59.999,59095.59596,504,36.244,21978.63437,0
36819,2025-04-22 13:39:00,606.46,606.63,606.44,606.62,103.853,2025-04-22 13:39:59.999,62990.59763,508,67.125,40713.5952,0
36820,2025-04-22 13:40:00,606.62,607.0,606.62,606.78,107.248,2025-04-22 13:40:59.999,65081.85656,521,53.439,32427.33554,0
36821,2025-04-22 13:41:00,606.79,607.86,606.78,607.73,411.319,2025-04-22 13:41:59.999,249840.71032,1051,330.447,200725.31019,0
36822,2025-04-22 13:42:00,607.74,608.16,607.73,608.07,182.662,2025-04-22 13:42:59.999,111063.98733,821,105.96,64426.30874,0
36823,2025-04-22 13:43:00,608.07,608.17,607.95,607.97,673.388,2025-04-22 13:43:59.999,409508.36353,755,479.455,291578.16371,0
36824,2025-04-22 13:44:00,607.98,608.11,607.89,607.91,341.477,2025-04-22 13:44:59.999,207625.80156,639,183.181,111380.96402,0
36825,2025-04-22 13:45:00,607.92,608.5,607.92,608.49,430.041,2025-04-22 13:45:59.999,261540.19407,807,382.441,232593.16533,0
36826,2025-04-22 13:46:00,608.5,608.91,608.45,608.76,1337.752,2025-04-22 13:46:59.999,814108.11871,1196,1206.041,733934.2865,0
36827,2025-04-22 13:47:00,608.75,609.19,608.65,608.65,455.383,2025-04-22 13:47:59.999,277307.51255,1226,261.341,159148.53904,0
36828,2025-04-22 13:48:00,608.65,609.1,608.59,608.78,831.386,2025-04-22 13:48:59.999,506133.72371,1121,413.295,251565.14865,0
36829,2025-04-22 13:49:00,608.78,608.95,608.04,608.18,909.329,2025-04-22 13:49:59.999,553344.69585,1665,105.448,64155.52116,0
36830,2025-04-22 13:50:00,608.18,608.19,606.84,607.37,1911.76,2025-04-22 13:50:59.999,1161259.93247,3699,475.701,288986.13992,0
36831,2025-04-22 13:51:00,607.37,607.49,607.1,607.1,337.741,2025-04-22 13:51:59.999,205107.33543,1067,121.741,73927.30505,0
36832,2025-04-22 13:52:00,607.11,607.11,606.5,606.52,792.819,2025-04-22 13:52:59.999,481072.64005,2507,159.661,96882.74968,0
36833,2025-04-22 13:53:00,606.52,607.02,606.0,606.89,1011.503,2025-04-22 13:53:59.999,613537.05896,2215,631.2,382926.53259,0
36834,2025-04-22 13:54:00,606.9,607.26,606.65,607.18,548.236,2025-04-22 13:54:59.999,332745.20201,800,270.495,164187.32589,0
36835,2025-04-22 13:55:00,607.19,607.19,606.87,606.99,182.552,2025-04-22 13:55:59.999,110820.98489,923,78.975,47941.81485,0
36836,2025-04-22 13:56:00,607.0,607.0,606.25,606.25,273.116,2025-04-22 13:56:59.999,165635.94034,1076,38.498,23351.37175,0
36837,2025-04-22 13:57:00,606.25,606.5,606.18,606.49,113.896,2025-04-22 13:57:59.999,69060.65277,630,47.713,28931.12342,0
36838,2025-04-22 13:58:00,606.48,607.05,606.48,606.87,204.146,2025-04-22 13:58:59.999,123877.85856,680,100.445,60948.84109,0
36839,2025-04-22 13:59:00,606.86,607.0,606.71,607.0,194.738,2025-04-22 13:59:59.999,118170.33667,587,99.29,60250.74508,0
36840,2025-04-22 14:00:00,607.01,607.03,605.33,606.53,4236.966,2025-04-22 14:00:59.999,2567840.6487,2275,523.442,317384.03328,0
36841,2025-04-22 14:01:00,606.54,607.33,606.42,607.23,393.88,2025-04-22 14:01:59.999,239067.4673,854,285.28,173150.27855,0
36842,2025-04-22 14:02:00,607.24,608.34,607.12,608.19,4247.544,2025-04-22 14:02:59.999,2582078.61546,2020,1711.936,1040448.19981,0
36843,2025-04-22 14:03:00,608.19,608.8,608.19,608.59,332.717,2025-04-22 14:03:59.999,202447.76718,740,229.296,139510.08759,0
36844,2025-04-22 14:04:00,608.58,608.59,608.0,608.29,219.267,2025-04-22 14:04:59.999,133373.17621,606,119.75,72832.16225,0
36845,2025-04-22 14:05:00,608.29,608.8,608.2,608.2,1244.592,2025-04-22 14:05:59.999,757089.27682,801,280.228,170545.10405,0
36846,2025-04-22 14:06:00,608.21,608.95,608.21,608.94,355.675,2025-04-22 14:06:59.999,216459.16857,739,257.262,156560.9973,0
36847,2025-04-22 14:07:00,608.95,609.0,608.53,608.65,249.829,2025-04-22 14:07:59.999,152084.42959,630,192.921,117435.27031,0
36848,2025-04-22 14:08:00,608.64,608.7,608.39,608.6,577.856,2025-04-22 14:08:59.999,351637.99801,602,392.914,239080.46369,0
36849,2025-04-22 14:09:00,608.6,608.98,608.6,608.96,143.391,2025-04-22 14:09:59.999,87294.91839,304,100.086,60929.59834,0
36850,2025-04-22 14:10:00,608.96,609.63,608.96,609.31,307.675,2025-04-22 14:10:59.999,187465.43897,925,214.134,130464.85837,0
36851,2025-04-22 14:11:00,609.3,609.47,609.21,609.21,142.142,2025-04-22 14:11:59.999,86611.92617,550,42.21,25720.85742,0
36852,2025-04-22 14:12:00,609.22,609.25,608.95,609.06,119.37,2025-04-22 14:12:59.999,72709.74847,822,59.802,36425.06492,0
36853,2025-04-22 14:13:00,609.06,609.06,608.66,608.76,281.523,2025-04-22 14:13:59.999,171400.2018,662,61.254,37293.72463,0
36854,2025-04-22 14:14:00,608.75,609.18,608.75,609.17,234.775,2025-04-22 14:14:59.999,142975.28775,581,172.082,104795.77803,0
36855,2025-04-22 14:15:00,609.18,609.18,608.77,608.87,222.47,2025-04-22 14:15:59.999,135464.37867,824,102.424,62365.73589,0
36856,2025-04-22 14:16:00,608.87,609.39,608.87,608.88,218.826,2025-04-22 14:16:59.999,133290.33066,888,91.948,56009.61896,0
36857,2025-04-22 14:17:00,608.88,609.2,608.78,609.01,151.249,2025-04-22 14:17:59.999,92106.07442,941,99.632,60672.11431,0
36858,2025-04-22 14:18:00,609.01,609.02,608.7,609.0,166.132,2025-04-22 14:18:59.999,101152.33618,741,97.632,59445.02065,0
36859,2025-04-22 14:19:00,609.0,609.05,608.78,608.78,104.201,2025-04-22 14:19:59.999,63449.63178,493,46.96,28595.31016,0
36860,2025-04-22 14:20:00,608.79,609.4,608.5,609.4,1249.9,2025-04-22 14:20:59.999,761102.31149,1487,1078.129,656486.07006,0
36861,2025-04-22 14:21:00,609.4,609.9,609.39,609.6,720.902,2025-04-22 14:21:59.999,439553.99093,1221,565.079,344561.24407,0
36862,2025-04-22 14:22:00,609.6,609.99,609.36,609.36,977.603,2025-04-22 14:22:59.999,596241.24959,1075,757.073,461774.66453,0
36863,2025-04-22 14:23:00,609.36,609.51,609.36,609.5,64.909,2025-04-22 14:23:59.999,39560.9362,269,27.418,16711.13188,0
36864,2025-04-22 14:24:00,609.5,609.78,609.31,609.75,303.396,2025-04-22 14:24:59.999,184948.66027,620,227.52,138697.896,0
36865,2025-04-22 14:25:00,609.75,609.76,609.48,609.49,187.64,2025-04-22 14:25:59.999,114398.90463,456,33.792,20599.05168,0
36866,2025-04-22 14:26:00,609.49,609.49,608.95,608.98,159.823,2025-04-22 14:26:59.999,97354.12985,577,52.531,31999.59628,0
36867,2025-04-22 14:27:00,608.98,609.01,608.85,608.99,263.338,2025-04-22 14:27:59.999,160354.74179,500,122.73,74728.87384,0
36868,2025-04-22 14:28:00,608.99,609.2,608.99,609.16,125.756,2025-04-22 14:28:59.999,76596.20707,410,40.974,24958.56813,0
36869,2025-04-22 14:29:00,609.16,609.5,609.16,609.27,128.217,2025-04-22 14:29:59.999,78126.16373,496,80.623,49126.88308,0
36870,2025-04-22 14:30:00,609.28,609.37,609.06,609.2,233.224,2025-04-22 14:30:59.999,142082.11392,797,133.368,81248.73046,0
36871,2025-04-22 14:31:00,609.19,609.33,608.83,609.27,89.029,2025-04-22 14:31:59.999,54223.39969,611,41.636,25359.06678,0
36872,2025-04-22 14:32:00,609.27,609.5,609.24,609.46,131.193,2025-04-22 14:32:59.999,79942.92029,581,69.982,42642.34658,0
36873,2025-04-22 14:33:00,609.46,609.61,609.35,609.6,134.213,2025-04-22 14:33:59.999,81800.96693,668,80.145,48847.3438,0
36874,2025-04-22 14:34:00,609.59,609.59,609.43,609.55,83.854,2025-04-22 14:34:59.999,51108.73671,316,49.061,29902.95465,0
36875,2025-04-22 14:35:00,609.55,609.55,609.38,609.38,61.74,2025-04-22 14:35:59.999,37626.83528,320,27.505,16762.83758,0
36876,2025-04-22 14:36:00,609.39,609.52,609.21,609.23,201.668,2025-04-22 14:36:59.999,122894.83732,522,97.726,59555.50829,0
36877,2025-04-22 14:37:00,609.23,609.44,609.22,609.43,126.031,2025-04-22 14:37:59.999,76796.7247,343,59.894,36496.17045,0
36878,2025-04-22 14:38:00,609.43,609.5,609.31,609.5,125.363,2025-04-22 14:38:59.999,76398.20353,432,57.805,35227.45648,0
36879,2025-04-22 14:39:00,609.5,609.88,609.5,609.65,374.533,2025-04-22 14:39:59.999,228342.71176,656,254.859,155386.55491,0
36880,2025-04-22 14:40:00,609.64,609.85,609.4,609.4,179.948,2025-04-22 14:40:59.999,109708.31542,708,97.234,59280.47119,0
36881,2025-04-22 14:41:00,609.41,609.6,609.4,609.42,176.866,2025-04-22 14:41:59.999,107793.83364,451,125.407,76429.9892,0
36882,2025-04-22 14:42:00,609.42,609.5,609.33,609.5,214.881,2025-04-22 14:42:59.999,130947.48741,284,88.188,53743.41375,0
36883,2025-04-22 14:43:00,609.5,609.99,609.42,609.88,555.484,2025-04-22 14:43:59.999,338749.58465,778,464.769,283450.29772,0
36884,2025-04-22 14:44:00,609.89,610.6,609.78,609.82,2965.27,2025-04-22 14:44:59.999,1809108.13047,2547,2387.643,1456626.01017,0
36885,2025-04-22 14:45:00,609.83,610.47,609.83,610.4,379.807,2025-04-22 14:45:59.999,231778.4181,948,214.584,130946.36891,0
36886,2025-04-22 14:46:00,610.39,610.62,610.14,610.51,551.943,2025-04-22 14:46:59.999,336972.48426,935,161.681,98697.26398,0
36887,2025-04-22 14:47:00,610.51,610.7,610.37,610.7,286.859,2025-04-22 14:47:59.999,175146.42261,861,221.249,135088.66182,0
36888,2025-04-22 14:48:00,610.69,611.0,610.56,610.75,389.295,2025-04-22 14:48:59.999,237775.91783,1278,223.968,136791.10814,0
36889,2025-04-22 14:49:00,610.74,610.75,610.25,610.25,880.19,2025-04-22 14:49:59.999,537336.87453,1061,60.47,36916.22189,0
36890,2025-04-22 14:50:00,610.26,610.6,610.07,610.23,810.26,2025-04-22 14:50:59.999,494537.79787,1178,528.237,322386.46115,0
36891,2025-04-22 14:51:00,610.22,610.22,609.9,609.99,199.368,2025-04-22 14:51:59.999,121620.35246,788,89.129,54371.47533,0
36892,2025-04-22 14:52:00,610.0,610.3,609.66,610.22,295.548,2025-04-22 14:52:59.999,180272.63712,1046,151.262,92263.68295,0
36893,2025-04-22 14:53:00,610.21,610.6,610.18,610.18,393.851,2025-04-22 14:53:59.999,240409.76432,963,157.418,96095.57658,0
36894,2025-04-22 14:54:00,610.18,610.27,610.01,610.06,90.577,2025-04-22 14:54:59.999,55268.30591,484,33.818,20634.1492,0
36895,2025-04-22 14:55:00,610.05,610.15,609.8,610.15,203.61,2025-04-22 14:55:59.999,124205.19857,620,90.25,55053.28511,0
36896,2025-04-22 14:56:00,610.14,610.15,609.65,609.65,173.479,2025-04-22 14:56:59.999,105812.02219,580,56.521,34478.33774,0
36897,2025-04-22 14:57:00,609.65,609.85,609.5,609.84,148.765,2025-04-22 14:57:59.999,90698.32733,504,51.339,31300.36469,0
36898,2025-04-22 14:58:00,609.85,610.12,609.84,610.11,269.604,2025-04-22 14:58:59.999,164459.7269,574,121.197,73928.68901,0
36899,2025-04-22 14:59:00,610.11,610.52,610.02,610.44,312.015,2025-04-22 14:59:59.999,190408.28689,732,263.544,160823.6387,0
36900,2025-04-22 15:00:00,610.43,611.24,610.28,611.23,697.003,2025-04-22 15:00:59.999,425852.24923,1631,585.719,357863.99303,0
36901,2025-04-22 15:01:00,611.23,611.34,610.98,611.3,487.058,2025-04-22 15:01:59.999,297686.63193,1270,317.942,194325.97143,0
36902,2025-04-22 15:02:00,611.3,611.6,611.23,611.24,269.078,2025-04-22 15:02:59.999,164508.76987,999,114.078,69748.19335,0
36903,2025-04-22 15:03:00,611.23,611.5,610.9,610.99,251.194,2025-04-22 15:03:59.999,153545.63258,974,82.946,50704.58634,0
36904,2025-04-22 15:04:00,610.99,612.0,610.99,611.82,1298.799,2025-04-22 15:04:59.999,794606.2014,1954,791.143,484036.02745,0
36905,2025-04-22 15:05:00,611.83,612.21,611.79,612.2,651.237,2025-04-22 15:05:59.999,398561.70517,1639,489.054,299310.74572,0
36906,2025-04-22 15:06:00,612.2,612.2,607.87,609.37,9996.924,2025-04-22 15:06:59.999,6097191.05188,5600,1886.819,1150958.12098,0
36907,2025-04-22 15:07:00,609.38,610.4,609.31,610.29,1924.476,2025-04-22 15:07:59.999,1173703.51513,1279,1235.132,753218.81242,0
36908,2025-04-22 15:08:00,610.28,610.44,610.12,610.4,375.641,2025-04-22 15:08:59.999,229256.53423,1078,158.352,96642.77861,0
36909,2025-04-22 15:09:00,610.4,610.82,610.4,610.64,494.824,2025-04-22 15:09:59.999,302169.85349,856,324.977,198450.94528,0
36910,2025-04-22 15:10:00,610.63,610.92,610.52,610.74,395.259,2025-04-22 15:10:59.999,241383.51674,803,251.68,153698.03783,0
36911,2025-04-22 15:11:00,610.73,611.21,610.43,611.09,448.377,2025-04-22 15:11:59.999,273863.03496,877,222.158,135700.40916,0
36912,2025-04-22 15:12:00,611.09,611.68,610.46,611.26,1858.643,2025-04-22 15:12:59.999,1136031.13145,1450,843.968,516038.33674,0
36913,2025-04-22 15:13:00,611.26,611.8,611.21,611.26,263.084,2025-04-22 15:13:59.999,160860.38732,782,112.038,68506.44758,0
36914,2025-04-22 15:14:00,611.26,611.5,611.07,611.49,237.34,2025-04-22 15:14:59.999,145076.67108,1001,146.485,89541.29431,0
36915,2025-04-22 15:15:00,611.49,611.49,610.86,611.02,236.25,2025-04-22 15:15:59.999,144370.66853,1271,88.302,53959.23686,0
36916,2025-04-22 15:16:00,611.02,611.3,611.0,611.13,298.452,2025-04-22 15:16:59.999,182399.66732,1361,141.716,86606.04531,0
36917,2025-04-22 15:17:00,611.14,611.83,611.1,611.6,498.07,2025-04-22 15:17:59.999,304572.26544,1359,387.877,237190.02633,0
36918,2025-04-22 15:18:00,611.61,611.61,610.92,611.06,253.335,2025-04-22 15:18:59.999,154848.6876,1466,95.788,58555.43786,0
36919,2025-04-22 15:19:00,611.06,611.08,610.81,610.93,207.144,2025-04-22 15:19:59.999,126554.17123,1145,63.676,38902.96724,0
36920,2025-04-22 15:20:00,610.93,611.57,610.93,611.41,346.654,2025-04-22 15:20:59.999,211921.40342,1326,243.186,148657.37142,0
36921,2025-04-22 15:21:00,611.41,611.58,611.13,611.35,279.427,2025-04-22 15:21:59.999,170819.992,847,110.574,67595.00041,0
36922,2025-04-22 15:22:00,611.35,611.6,611.25,611.56,321.042,2025-04-22 15:22:59.999,196292.74098,1045,142.297,87001.93231,0
36923,2025-04-22 15:23:00,611.57,611.7,611.43,611.52,274.862,2025-04-22 15:23:59.999,168097.02243,1005,194.205,118767.16229,0
36924,2025-04-22 15:24:00,611.52,611.99,611.52,611.98,198.981,2025-04-22 15:24:59.999,121717.07457,1032,144.875,88620.76113,0
36925,2025-04-22 15:25:00,611.97,611.97,611.4,611.41,232.324,2025-04-22 15:25:59.999,142128.1575,802,84.284,51560.46299,0
36926,2025-04-22 15:26:00,611.4,611.51,610.91,611.08,314.548,2025-04-22 15:26:59.999,192270.45215,1018,126.152,77117.58942,0
36927,2025-04-22 15:27:00,611.08,611.18,610.65,610.96,250.005,2025-04-22 15:27:59.999,152743.44402,1059,101.822,62208.24621,0
36928,2025-04-22 15:28:00,610.95,611.09,610.61,610.65,227.694,2025-04-22 15:28:59.999,139083.44632,995,78.336,47850.51901,0
36929,2025-04-22 15:29:00,610.66,610.71,610.19,610.2,169.194,2025-04-22 15:29:59.999,103292.8277,881,74.124,45254.57264,0
36930,2025-04-22 15:30:00,610.2,610.24,610.0,610.21,324.785,2025-04-22 15:30:59.999,198175.09491,1338,166.095,101347.26083,0
36931,2025-04-22 15:31:00,610.22,610.22,609.68,609.96,1018.296,2025-04-22 15:31:59.999,621150.43917,1310,98.117,59848.71411,0
36932,2025-04-22 15:32:00,609.96,610.01,609.27,609.76,479.156,2025-04-22 15:32:59.999,292079.54843,1693,160.22,97669.02646,0
36933,2025-04-22 15:33:00,609.76,609.76,608.81,608.86,307.017,2025-04-22 15:33:59.999,187030.79083,1539,177.793,108311.51191,0
36934,2025-04-22 15:34:00,608.87,609.5,608.8,609.49,275.664,2025-04-22 15:34:59.999,167898.58336,540,173.805,105864.31059,0
36935,2025-04-22 15:35:00,609.49,609.92,609.48,609.61,571.17,2025-04-22 15:35:59.999,348274.95127,804,272.284,166026.34867,0
36936,2025-04-22 15:36:00,609.6,609.6,609.14,609.49,294.769,2025-04-22 15:36:59.999,179627.50511,1276,96.049,58529.55027,0
36937,2025-04-22 15:37:00,609.48,609.77,609.18,609.52,186.057,2025-04-22 15:37:59.999,113397.45346,939,90.072,54899.86539,0
36938,2025-04-22 15:38:00,609.51,609.61,609.01,609.25,968.795,2025-04-22 15:38:59.999,590190.1261,987,66.405,40462.58865,0
36939,2025-04-22 15:39:00,609.25,609.25,609.1,609.15,173.433,2025-04-22 15:39:59.999,105649.52056,668,68.4,41666.77144,0
36940,2025-04-22 15:40:00,609.14,609.28,609.0,609.06,771.137,2025-04-22 15:40:59.999,469643.69362,764,158.419,96483.83364,0
36941,2025-04-22 15:41:00,609.06,609.12,608.36,608.37,1690.376,2025-04-22 15:41:59.999,1029376.34666,970,87.957,53540.76142,0
36942,2025-04-22 15:42:00,608.36,608.59,608.34,608.49,170.311,2025-04-22 15:42:59.999,103624.75374,759,92.006,55977.97856,0
36943,2025-04-22 15:43:00,608.5,608.77,608.37,608.5,164.574,2025-04-22 15:43:59.999,100154.36403,1041,40.639,24730.53005,0
36944,2025-04-22 15:44:00,608.5,608.75,608.39,608.56,172.355,2025-04-22 15:44:59.999,104900.5783,794,63.285,38516.25454,0
36945,2025-04-22 15:45:00,608.55,609.04,608.44,608.9,134.223,2025-04-22 15:45:59.999,81710.63357,540,90.514,55102.44125,0
36946,2025-04-22 15:46:00,608.9,608.9,608.66,608.89,150.047,2025-04-22 15:46:59.999,91344.0869,912,99.141,60353.33977,0
36947,2025-04-22 15:47:00,608.89,609.05,608.86,608.89,111.547,2025-04-22 15:47:59.999,67928.06017,718,46.203,28135.80468,0
36948,2025-04-22 15:48:00,608.89,609.04,608.79,608.79,98.269,2025-04-22 15:48:59.999,59835.12019,531,40.397,24597.88995,0
36949,2025-04-22 15:49:00,608.8,609.14,608.79,609.08,503.78,2025-04-22 15:49:59.999,306832.63441,731,362.743,220930.24348,0
36950,2025-04-22 15:50:00,609.08,609.12,608.96,609.05,111.787,2025-04-22 15:50:59.999,68080.38092,525,70.23,42771.24978,0
36951,2025-04-22 15:51:00,609.05,609.3,609.04,609.21,72.643,2025-04-22 15:51:59.999,44253.43484,385,50.79,30941.35147,0
36952,2025-04-22 15:52:00,609.22,609.32,609.16,609.17,203.434,2025-04-22 15:52:59.999,123939.88966,400,164.616,100290.31598,0
36953,2025-04-22 15:53:00,609.16,609.3,609.15,609.16,58.204,2025-04-22 15:53:59.999,35459.61505,469,18.452,11241.66625,0
36954,2025-04-22 15:54:00,609.17,609.3,609.16,609.29,83.265,2025-04-22 15:54:59.999,50727.9795,228,22.732,13849.50847,0
36955,2025-04-22 15:55:00,609.3,609.3,609.21,609.3,49.55,2025-04-22 15:55:59.999,30189.63433,203,24.387,14858.28931,0
36956,2025-04-22 15:56:00,609.3,609.32,609.29,609.31,66.981,2025-04-22 15:56:59.999,40812.60299,155,46.238,28173.69652,0
36957,2025-04-22 15:57:00,609.31,609.39,609.25,609.33,71.617,2025-04-22 15:57:59.999,43636.5248,321,37.46,22824.79039,0
36958,2025-04-22 15:58:00,609.33,609.62,609.26,609.54,310.125,2025-04-22 15:58:59.999,189013.74816,482,261.224,159210.38983,0
36959,2025-04-22 15:59:00,609.54,609.87,609.54,609.79,193.095,2025-04-22 15:59:59.999,117737.65454,761,128.857,78569.70114,0
36960,2025-04-22 16:00:00,609.78,610.99,609.78,610.87,1216.134,2025-04-22 16:00:59.999,742086.76804,1798,969.931,591829.22591,0
36961,2025-04-22 16:01:00,610.88,610.96,610.71,610.72,166.487,2025-04-22 16:01:59.999,101691.75855,546,75.199,45931.55802,0
36962,2025-04-22 16:02:00,610.72,610.97,610.4,610.41,272.096,2025-04-22 16:02:59.999,166185.81886,798,54.153,33074.67978,0
36963,2025-04-22 16:03:00,610.4,610.4,609.81,610.05,184.15,2025-04-22 16:03:59.999,112334.73029,872,40.175,24506.13611,0
36964,2025-04-22 16:04:00,610.05,610.29,609.8,609.8,187.203,2025-04-22 16:04:59.999,114219.11833,696,79.313,48382.78898,0
36965,2025-04-22 16:05:00,609.81,610.45,609.8,610.44,183.382,2025-04-22 16:05:59.999,111885.24002,525,141.384,86265.83623,0
36966,2025-04-22 16:06:00,610.45,610.81,610.22,610.22,288.756,2025-04-22 16:06:59.999,176327.64455,690,201.86,123274.94628,0
36967,2025-04-22 16:07:00,610.23,610.4,610.11,610.11,100.857,2025-04-22 16:07:59.999,61547.67326,596,65.072,39709.85247,0
36968,2025-04-22 16:08:00,610.1,610.59,610.1,610.53,134.915,2025-04-22 16:08:59.999,82340.45645,484,99.691,60841.25212,0
36969,2025-04-22 16:09:00,610.52,610.52,610.04,610.2,81.818,2025-04-22 16:09:59.999,49925.4283,534,16.971,10354.97801,0
36970,2025-04-22 16:10:00,610.2,610.39,610.2,610.35,75.605,2025-04-22 16:10:59.999,46141.01795,449,25.669,15665.79928,0
36971,2025-04-22 16:11:00,610.34,610.38,610.06,610.12,61.882,2025-04-22 16:11:59.999,37761.14849,446,14.643,8934.93871,0
36972,2025-04-22 16:12:00,610.11,610.12,609.8,609.9,63.965,2025-04-22 16:12:59.999,39016.07319,364,30.44,18566.03132,0
36973,2025-04-22 16:13:00,609.89,609.9,609.75,609.87,95.804,2025-04-22 16:13:59.999,58420.83995,318,26.12,15927.69998,0
36974,2025-04-22 16:14:00,609.87,609.96,609.68,609.96,45.837,2025-04-22 16:14:59.999,27952.82611,235,15.149,9238.30158,0
36975,2025-04-22 16:15:00,609.95,610.0,609.61,609.71,56.875,2025-04-22 16:15:59.999,34682.12527,573,29.894,18228.96777,0
36976,2025-04-22 16:16:00,609.7,609.85,609.32,609.33,122.793,2025-04-22 16:16:59.999,74850.27508,527,43.147,26305.25412,0
36977,2025-04-22 16:17:00,609.33,609.77,609.32,609.64,102.175,2025-04-22 16:17:59.999,62283.45742,435,70.449,42942.24099,0
36978,2025-04-22 16:18:00,609.64,609.64,609.28,609.28,83.587,2025-04-22 16:18:59.999,50934.49799,403,22.41,13655.85169,0
36979,2025-04-22 16:19:00,609.29,609.29,609.2,609.24,55.748,2025-04-22 16:19:59.999,33964.56856,293,22.899,13951.29502,0
36980,2025-04-22 16:20:00,609.24,609.39,609.18,609.3,69.682,2025-04-22 16:20:59.999,42454.02607,395,37.5,22847.37218,0
36981,2025-04-22 16:21:00,609.29,609.45,609.1,609.11,76.028,2025-04-22 16:21:59.999,46329.30224,416,43.078,26251.13654,0
36982,2025-04-22 16:22:00,609.11,609.26,609.08,609.09,93.312,2025-04-22 16:22:59.999,56841.51987,292,52.669,32083.10526,0
36983,2025-04-22 16:23:00,609.08,609.2,609.08,609.17,51.86,2025-04-22 16:23:59.999,31590.88683,160,11.218,6833.75988,0
36984,2025-04-22 16:24:00,609.17,609.17,609.14,609.15,78.585,2025-04-22 16:24:59.999,47869.91865,187,34.041,20736.18013,0
36985,2025-04-22 16:25:00,609.15,609.15,608.8,609.07,183.236,2025-04-22 16:25:59.999,111592.10147,511,14.679,8938.47437,0
36986,2025-04-22 16:26:00,609.07,609.2,608.68,608.69,354.25,2025-04-22 16:26:59.999,215740.69159,473,16.88,10280.91241,0
36987,2025-04-22 16:27:00,608.69,608.86,608.68,608.73,67.114,2025-04-22 16:27:59.999,40857.62631,319,26.075,15873.28994,0
36988,2025-04-22 16:28:00,608.73,608.77,608.72,608.77,64.539,2025-04-22 16:28:59.999,39286.44192,186,22.549,13726.2778,0
36989,2025-04-22 16:29:00,608.76,608.77,608.7,608.72,111.105,2025-04-22 16:29:59.999,67632.20313,226,33.405,20334.06111,0
36990,2025-04-22 16:30:00,608.73,609.07,608.66,609.0,201.433,2025-04-22 16:30:59.999,122650.33628,697,133.547,81313.47165,0
36991,2025-04-22 16:31:00,609.0,609.25,609.0,609.08,115.819,2025-04-22 16:31:59.999,70546.13034,547,63.112,38441.48801,0
36992,2025-04-22 16:32:00,609.09,609.48,609.0,609.47,73.143,2025-04-22 16:32:59.999,44560.81768,273,46.955,28607.15503,0
36993,2025-04-22 16:33:00,609.48,609.58,609.41,609.57,80.042,2025-04-22 16:33:59.999,48786.24896,253,33.044,20141.83247,0
36994,2025-04-22 16:34:00,609.57,609.58,609.06,609.09,172.756,2025-04-22 16:34:59.999,105241.6895,440,21.125,12872.70555,0
36995,2025-04-22 16:35:00,609.1,609.37,609.09,609.19,61.057,2025-04-22 16:35:59.999,37197.18486,336,37.219,22675.04255,0
36996,2025-04-22 16:36:00,609.19,609.35,609.18,609.19,64.764,2025-04-22 16:36:59.999,39456.85191,309,36.806,22423.15342,0
36997,2025-04-22 16:37:00,609.2,609.33,609.19,609.32,44.431,2025-04-22 16:37:59.999,27069.4198,146,27.09,16504.4905,0
36998,2025-04-22 16:38:00,609.33,609.37,609.2,609.29,89.532,2025-04-22 16:38:59.999,54551.30001,362,57.963,35317.13502,0
36999,2025-04-22 16:39:00,609.3,609.4,609.18,609.33,69.848,2025-04-22 16:39:59.999,42555.60342,440,35.604,21692.47503,0
37000,2025-04-22 16:40:00,609.32,609.33,609.07,609.15,79.075,2025-04-22 16:40:59.999,48172.39396,302,41.331,25179.08961,0
37001,2025-04-22 16:41:00,609.16,609.16,608.73,608.8,47.219,2025-04-22 16:41:59.999,28749.65188,357,25.407,15469.10648,0
37002,2025-04-22 16:42:00,608.8,608.84,608.7,608.74,90.703,2025-04-22 16:42:59.999,55218.28785,320,32.431,19742.77789,0
37003,2025-04-22 16:43:00,608.73,608.77,608.73,608.76,47.456,2025-04-22 16:43:59.999,28888.13369,195,19.526,11886.25847,0
37004,2025-04-22 16:44:00,608.76,608.77,608.76,608.76,50.854,2025-04-22 16:44:59.999,30958.25762,128,37.658,22925.06066,0
37005,2025-04-22 16:45:00,608.76,608.98,608.76,608.93,176.834,2025-04-22 16:45:59.999,107667.88496,447,125.238,76254.08244,0
37006,2025-04-22 16:46:00,608.93,608.93,608.84,608.84,48.187,2025-04-22 16:46:59.999,29338.4804,151,17.832,10857.12368,0
37007,2025-04-22 16:47:00,608.85,608.85,608.46,608.46,232.766,2025-04-22 16:47:59.999,141682.29408,364,65.522,39883.47802,0
37008,2025-04-22 16:48:00,608.46,608.47,608.01,608.01,107.168,2025-04-22 16:48:59.999,65179.75166,441,26.488,16109.92435,0
37009,2025-04-22 16:49:00,608.0,608.12,607.91,608.05,105.756,2025-04-22 16:49:59.999,64307.26081,379,28.094,17082.66581,0
37010,2025-04-22 16:50:00,608.06,608.06,607.8,607.95,87.665,2025-04-22 16:50:59.999,53291.59938,334,36.989,22486.1601,0
37011,2025-04-22 16:51:00,607.94,608.12,607.88,607.9,77.021,2025-04-22 16:51:59.999,46824.73136,405,45.689,27775.94402,0
37012,2025-04-22 16:52:00,607.9,608.07,607.65,608.01,91.349,2025-04-22 16:52:59.999,55525.47696,445,23.953,14559.45518,0
37013,2025-04-22 16:53:00,608.02,608.17,608.01,608.13,73.546,2025-04-22 16:53:59.999,44720.8748,211,13.51,8215.18891,0
37014,2025-04-22 16:54:00,608.12,608.12,607.89,607.93,48.478,2025-04-22 16:54:59.999,29473.39742,265,23.248,14134.2543,0
37015,2025-04-22 16:55:00,607.94,607.94,607.8,607.83,63.715,2025-04-22 16:55:59.999,38728.27432,196,22.547,13705.10563,0
37016,2025-04-22 16:56:00,607.83,607.87,607.66,607.67,33.391,2025-04-22 16:56:59.999,20294.57924,238,10.505,6384.97132,0
37017,2025-04-22 16:57:00,607.67,607.78,607.6,607.68,67.63,2025-04-22 16:57:59.999,41099.43201,288,50.67,30792.59885,0
37018,2025-04-22 16:58:00,607.68,607.68,607.5,607.51,53.006,2025-04-22 16:58:59.999,32206.73035,257,32.455,19719.84383,0
37019,2025-04-22 16:59:00,607.51,607.66,607.49,607.66,90.993,2025-04-22 16:59:59.999,55284.0973,256,66.918,40656.72785,0
37020,2025-04-22 17:00:00,607.66,608.0,607.65,607.84,134.181,2025-04-22 17:00:59.999,81562.54465,620,98.07,59610.95279,0
37021,2025-04-22 17:01:00,607.84,607.9,607.59,607.77,240.508,2025-04-22 17:01:59.999,146168.6497,410,41.402,25162.23095,0
37022,2025-04-22 17:02:00,607.78,608.1,607.77,607.87,150.407,2025-04-22 17:02:59.999,91442.41515,470,92.288,56105.72447,0
37023,2025-04-22 17:03:00,607.87,608.31,607.87,608.13,125.911,2025-04-22 17:03:59.999,76562.92668,381,80.886,49183.34927,0
37024,2025-04-22 17:04:00,608.12,608.12,607.93,608.0,26.304,2025-04-22 17:04:59.999,15992.96119,194,6.848,4163.36856,0
37025,2025-04-22 17:05:00,608.01,608.19,607.87,607.87,54.605,2025-04-22 17:05:59.999,33200.21969,364,21.751,13225.07927,0
37026,2025-04-22 17:06:00,607.88,608.27,607.87,608.05,116.897,2025-04-22 17:06:59.999,71082.92453,563,71.495,43472.40385,0
37027,2025-04-22 17:07:00,608.05,608.05,607.98,607.99,29.964,2025-04-22 17:07:59.999,18217.97531,136,17.133,10416.82425,0
37028,2025-04-22 17:08:00,607.99,608.25,607.91,608.15,141.226,2025-04-22 17:08:59.999,85880.96993,452,53.591,32588.5694,0
37029,2025-04-22 17:09:00,608.15,608.24,607.87,607.88,102.074,2025-04-22 17:09:59.999,62069.11917,408,30.939,18815.45618,0
37030,2025-04-22 17:10:00,607.87,607.88,607.46,607.5,110.243,2025-04-22 17:10:59.999,66998.72463,384,15.014,9122.59749,0
37031,2025-04-22 17:11:00,607.49,607.49,607.22,607.22,68.56,2025-04-22 17:11:59.999,41639.28163,355,23.608,14337.8314,0
37032,2025-04-22 17:12:00,607.23,607.31,607.21,607.31,81.274,2025-04-22 17:12:59.999,49355.98629,233,26.171,15892.62106,0
37033,2025-04-22 17:13:00,607.3,607.42,607.22,607.41,72.623,2025-04-22 17:13:59.999,44105.75174,282,37.93,23036.59134,0
37034,2025-04-22 17:14:00,607.4,607.41,607.34,607.41,24.449,2025-04-22 17:14:59.999,14849.81212,153,4.964,3015.00582,0
37035,2025-04-22 17:15:00,607.41,607.42,606.75,606.76,129.267,2025-04-22 17:15:59.999,78470.62014,637,14.908,9048.90967,0
37036,2025-04-22 17:16:00,606.76,606.86,606.61,606.69,135.55,2025-04-22 17:16:59.999,82241.67846,580,62.58,37967.9354,0
37037,2025-04-22 17:17:00,606.68,606.96,606.63,606.68,170.719,2025-04-22 17:17:59.999,103597.33185,529,51.804,31433.97023,0
37038,2025-04-22 17:18:00,606.69,606.79,606.51,606.59,198.825,2025-04-22 17:18:59.999,120615.57603,459,44.75,27144.55747,0
37039,2025-04-22 17:19:00,606.59,607.06,606.59,606.77,175.596,2025-04-22 17:19:59.999,106566.0042,440,49.116,29804.14908,0
37040,2025-04-22 17:20:00,606.76,606.85,606.54,606.62,75.791,2025-04-22 17:20:59.999,45978.97576,380,27.553,16713.66385,0
37041,2025-04-22 17:21:00,606.61,606.72,606.53,606.72,78.718,2025-04-22 17:21:59.999,47751.24439,260,17.689,10730.73683,0
37042,2025-04-22 17:22:00,606.72,606.9,606.61,606.79,76.768,2025-04-22 17:22:59.999,46583.99115,470,42.465,25767.99075,0
37043,2025-04-22 17:23:00,606.79,606.8,606.63,606.78,68.734,2025-04-22 17:23:59.999,41699.78733,320,22.962,13931.12486,0
37044,2025-04-22 17:24:00,606.78,606.9,606.77,606.9,25.071,2025-04-22 17:24:59.999,15213.91807,265,12.671,7689.15007,0
37045,2025-04-22 17:25:00,606.89,607.0,606.71,607.0,44.556,2025-04-22 17:25:59.999,27037.70832,435,24.097,14622.92265,0
37046,2025-04-22 17:26:00,607.0,607.6,607.0,607.21,307.589,2025-04-22 17:26:59.999,186804.9415,623,150.946,91661.91836,0
37047,2025-04-22 17:27:00,607.21,607.21,607.05,607.14,49.616,2025-04-22 17:27:59.999,30125.46136,218,30.683,18630.04275,0
37048,2025-04-22 17:28:00,607.13,607.18,606.95,607.07,40.278,2025-04-22 17:28:59.999,24451.19686,449,14.395,8738.60831,0
37049,2025-04-22 17:29:00,607.07,607.19,607.0,607.19,28.817,2025-04-22 17:29:59.999,17494.52052,199,16.743,10164.55822,0
37050,2025-04-22 17:30:00,607.19,607.27,607.17,607.18,55.097,2025-04-22 17:30:59.999,33456.27876,361,25.137,15264.26139,0
37051,2025-04-22 17:31:00,607.18,607.36,607.0,607.33,94.741,2025-04-22 17:31:59.999,57525.42869,666,67.147,40770.18436,0
37052,2025-04-22 17:32:00,607.33,607.63,607.23,607.63,76.163,2025-04-22 17:32:59.999,46260.04197,642,61.382,37283.37797,0
37053,2025-04-22 17:33:00,607.63,607.89,607.53,607.69,58.691,2025-04-22 17:33:59.999,35668.9489,555,25.965,15779.02505,0
37054,2025-04-22 17:34:00,607.69,607.69,607.52,607.69,38.708,2025-04-22 17:34:59.999,23520.03897,392,23.737,14423.28568,0
37055,2025-04-22 17:35:00,607.69,607.79,607.59,607.79,69.099,2025-04-22 17:35:59.999,41987.39131,312,54.493,33112.43597,0
37056,2025-04-22 17:36:00,607.79,608.02,607.79,607.93,74.774,2025-04-22 17:36:59.999,45456.69764,424,61.81,37575.91213,0
37057,2025-04-22 17:37:00,607.94,608.07,607.73,608.04,163.57,2025-04-22 17:37:59.999,99439.08502,516,133.663,81256.65526,0
37058,2025-04-22 17:38:00,608.03,608.25,607.88,608.08,171.593,2025-04-22 17:38:59.999,104331.41382,739,119.498,72656.72149,0
37059,2025-04-22 17:39:00,608.08,608.1,607.82,607.88,70.011,2025-04-22 17:39:59.999,42560.87772,427,35.556,21615.26468,0
37060,2025-04-22 17:40:00,607.87,607.96,607.7,607.71,105.735,2025-04-22 17:40:59.999,64275.92185,328,30.038,18258.85579,0
37061,2025-04-22 17:41:00,607.7,607.77,607.6,607.76,38.348,2025-04-22 17:41:59.999,23304.26104,236,17.706,10760.14537,0
37062,2025-04-22 17:42:00,607.76,607.76,607.5,607.5,122.633,2025-04-22 17:42:59.999,74519.73366,309,55.188,33539.72994,0
37063,2025-04-22 17:43:00,607.51,607.62,607.41,607.6,30.791,2025-04-22 17:43:59.999,18707.82424,199,21.016,12768.94642,0
37064,2025-04-22 17:44:00,607.61,607.96,607.6,607.94,47.043,2025-04-22 17:44:59.999,28590.50588,259,37.481,22778.90742,0
37065,2025-04-22 17:45:00,607.93,607.94,607.61,607.61,99.364,2025-04-22 17:45:59.999,60393.5242,342,65.272,39672.91221,0
37066,2025-04-22 17:46:00,607.6,607.75,607.5,607.51,153.281,2025-04-22 17:46:59.999,93140.08573,413,14.075,8551.52857,0
37067,2025-04-22 17:47:00,607.5,607.51,607.08,607.29,406.24,2025-04-22 17:47:59.999,246703.71839,603,32.75,19886.77897,0
37068,2025-04-22 17:48:00,607.29,607.36,607.27,607.28,26.345,2025-04-22 17:48:59.999,15999.56439,221,12.39,7524.51702,0
37069,2025-04-22 17:49:00,607.27,607.28,607.22,607.23,55.921,2025-04-22 17:49:59.999,33957.20053,161,34.818,21142.72269,0
37070,2025-04-22 17:50:00,607.23,607.39,607.22,607.35,27.552,2025-04-22 17:50:59.999,16732.03592,238,19.585,11893.70928,0
37071,2025-04-22 17:51:00,607.35,607.36,607.24,607.25,215.697,2025-04-22 17:51:59.999,130986.34312,275,153.876,93443.34275,0
37072,2025-04-22 17:52:00,607.25,607.31,607.25,607.26,45.476,2025-04-22 17:52:59.999,27616.92684,199,29.528,17932.20488,0
37073,2025-04-22 17:53:00,607.25,607.35,607.25,607.34,29.214,2025-04-22 17:53:59.999,17741.13318,132,10.99,6674.06013,0
37074,2025-04-22 17:54:00,607.35,607.8,607.34,607.8,55.3,2025-04-22 17:54:59.999,33600.28757,297,45.428,27602.9031,0
37075,2025-04-22 17:55:00,607.79,607.95,607.76,607.76,31.034,2025-04-22 17:55:59.999,18865.32254,246,16.063,9764.44207,0
37076,2025-04-22 17:56:00,607.76,607.95,607.76,607.89,59.823,2025-04-22 17:56:59.999,36364.83793,243,45.664,27757.9229,0
37077,2025-04-22 17:57:00,607.9,608.0,607.89,608.0,74.974,2025-04-22 17:57:59.999,45577.66892,160,59.231,36007.65665,0
37078,2025-04-22 17:58:00,608.0,608.25,607.99,608.25,36.266,2025-04-22 17:58:59.999,22052.15811,248,16.955,10309.98723,0
37079,2025-04-22 17:59:00,608.24,608.25,608.1,608.1,62.517,2025-04-22 17:59:59.999,38021.87909,244,37.97,23093.11697,0
37080,2025-04-22 18:00:00,608.1,608.11,607.9,607.9,164.595,2025-04-22 18:00:59.999,100086.05602,509,31.482,19143.52016,0
37081,2025-04-22 18:01:00,607.91,608.71,607.9,608.36,283.96,2025-04-22 18:01:59.999,172742.25991,905,203.889,124024.67841,0
37082,2025-04-22 18:02:00,608.35,608.37,607.9,607.91,113.107,2025-04-22 18:02:59.999,68792.39263,458,66.0,40145.72753,0
37083,2025-04-22 18:03:00,607.9,607.91,607.71,607.86,119.206,2025-04-22 18:03:59.999,72455.09303,656,89.123,54169.56624,0
37084,2025-04-22 18:04:00,607.87,608.37,607.83,608.37,498.226,2025-04-22 18:04:59.999,302938.44204,470,483.532,294002.53853,0
37085,2025-04-22 18:05:00,608.37,608.49,608.37,608.41,47.516,2025-04-22 18:05:59.999,28909.25742,232,34.973,21278.07173,0
37086,2025-04-22 18:06:00,608.41,609.06,608.41,608.99,298.394,2025-04-22 18:06:59.999,181656.32703,886,189.91,115605.80904,0
37087,2025-04-22 18:07:00,608.99,609.18,608.92,608.92,119.184,2025-04-22 18:07:59.999,72587.40681,406,67.484,41101.52384,0
37088,2025-04-22 18:08:00,608.91,608.97,608.77,608.8,77.377,2025-04-22 18:08:59.999,47112.96145,227,34.386,20937.70964,0
37089,2025-04-22 18:09:00,608.8,609.12,608.79,609.1,115.403,2025-04-22 18:09:59.999,70281.62891,268,91.215,55550.38847,0
37090,2025-04-22 18:10:00,609.1,609.1,608.76,608.77,65.707,2025-04-22 18:10:59.999,40014.75897,334,24.909,15169.52438,0
37091,2025-04-22 18:11:00,608.77,608.77,608.76,608.77,38.376,2025-04-22 18:11:59.999,23361.89331,106,11.955,7277.84535,0
37092,2025-04-22 18:12:00,608.76,608.77,608.53,608.53,64.482,2025-04-22 18:12:59.999,39246.20916,213,8.962,5455.04358,0
37093,2025-04-22 18:13:00,608.54,608.54,608.4,608.4,21.259,2025-04-22 18:13:59.999,12935.58923,158,8.976,5461.74402,0
37094,2025-04-22 18:14:00,608.4,608.74,608.4,608.73,119.239,2025-04-22 18:14:59.999,72562.00468,274,102.22,62205.58776,0
37095,2025-04-22 18:15:00,608.73,608.74,608.57,608.57,49.143,2025-04-22 18:15:59.999,29910.50429,179,6.094,3708.91692,0
37096,2025-04-22 18:16:00,608.58,609.28,608.58,609.11,115.837,2025-04-22 18:16:59.999,70545.23525,601,76.776,46753.62495,0
37097,2025-04-22 18:17:00,609.11,609.16,608.91,608.95,34.994,2025-04-22 18:17:59.999,21310.93276,335,12.023,7321.67157,0
37098,2025-04-22 18:18:00,608.96,609.1,608.95,609.05,118.479,2025-04-22 18:18:59.999,72156.9955,275,106.848,65073.40346,0
37099,2025-04-22 18:19:00,609.05,609.2,609.04,609.15,21.42,2025-04-22 18:19:59.999,13047.66348,177,7.856,4785.502,0
37100,2025-04-22 18:20:00,609.16,609.16,609.0,609.04,100.085,2025-04-22 18:20:59.999,60962.09184,375,29.246,17813.0629,0
37101,2025-04-22 18:21:00,609.04,609.09,609.04,609.09,34.852,2025-04-22 18:21:59.999,21227.11088,146,25.314,15417.78196,0
37102,2025-04-22 18:22:00,609.09,609.1,609.0,609.0,29.634,2025-04-22 18:22:59.999,18048.21018,179,14.01,8532.75868,0
37103,2025-04-22 18:23:00,609.0,609.1,609.0,609.07,37.023,2025-04-22 18:23:59.999,22549.08798,143,24.946,15193.40426,0
37104,2025-04-22 18:24:00,609.07,609.14,609.07,609.14,29.66,2025-04-22 18:24:59.999,18065.99622,129,21.669,13198.67667,0
37105,2025-04-22 18:25:00,609.14,609.28,609.13,609.28,64.13,2025-04-22 18:25:59.999,39069.22991,246,56.969,34706.72099,0
37106,2025-04-22 18:26:00,609.28,609.33,609.28,609.33,46.243,2025-04-22 18:26:59.999,28176.75977,196,20.249,12338.11491,0
37107,2025-04-22 18:27:00,609.33,609.33,608.9,608.91,72.283,2025-04-22 18:27:59.999,44024.93872,361,17.816,10851.20468,0
37108,2025-04-22 18:28:00,608.91,608.91,608.83,608.84,30.458,2025-04-22 18:28:59.999,18545.44356,131,19.302,11752.67052,0
37109,2025-04-22 18:29:00,608.84,609.0,608.83,608.99,83.571,2025-04-22 18:29:59.999,50886.6337,196,57.22,34840.66735,0
37110,2025-04-22 18:30:00,609.0,609.0,608.76,608.76,131.892,2025-04-22 18:30:59.999,80315.38502,405,32.134,19567.09435,0
37111,2025-04-22 18:31:00,608.76,608.76,608.5,608.56,48.309,2025-04-22 18:31:59.999,29406.86066,226,22.455,13668.81878,0
37112,2025-04-22 18:32:00,608.56,608.76,608.55,608.67,45.264,2025-04-22 18:32:59.999,27550.4634,239,31.356,19085.28293,0
37113,2025-04-22 18:33:00,608.68,608.68,608.55,608.61,51.225,2025-04-22 18:33:59.999,31176.20721,183,23.167,14099.90647,0
37114,2025-04-22 18:34:00,608.6,608.61,608.46,608.47,67.622,2025-04-22 18:34:59.999,41152.56623,189,19.365,11784.96143,0
37115,2025-04-22 18:35:00,608.47,608.47,608.3,608.32,72.075,2025-04-22 18:35:59.999,43846.6961,186,28.798,17519.24251,0
37116,2025-04-22 18:36:00,608.32,608.36,608.31,608.35,54.245,2025-04-22 18:36:59.999,32999.47861,131,47.582,28946.11143,0
37117,2025-04-22 18:37:00,608.36,608.44,608.36,608.43,33.354,2025-04-22 18:37:59.999,20293.34784,106,16.295,9914.14047,0
37118,2025-04-22 18:38:00,608.44,608.46,608.44,608.46,46.033,2025-04-22 18:38:59.999,28008.84111,108,39.248,23880.52762,0
37119,2025-04-22 18:39:00,608.46,608.65,608.45,608.63,45.746,2025-04-22 18:39:59.999,27838.55288,206,39.392,23971.91807,0
37120,2025-04-22 18:40:00,608.64,608.65,608.55,608.65,146.394,2025-04-22 18:40:59.999,89096.2374,263,117.696,71629.793,0
37121,2025-04-22 18:41:00,608.65,608.76,608.65,608.76,48.375,2025-04-22 18:41:59.999,29446.58332,136,42.429,25827.16596,0
37122,2025-04-22 18:42:00,608.76,608.76,608.75,608.75,20.368,2025-04-22 18:42:59.999,12399.11993,88,9.993,6083.33868,0
37123,2025-04-22 18:43:00,608.76,608.89,608.73,608.74,70.505,2025-04-22 18:43:59.999,42923.11385,323,49.037,29853.14109,0
37124,2025-04-22 18:44:00,608.74,608.74,608.6,608.61,71.988,2025-04-22 18:44:59.999,43816.44258,240,32.314,19668.07664,0
37125,2025-04-22 18:45:00,608.61,608.74,608.5,608.64,149.663,2025-04-22 18:45:59.999,91088.64749,367,62.391,37972.45127,0
37126,2025-04-22 18:46:00,608.64,608.64,608.3,608.31,87.05,2025-04-22 18:46:59.999,52967.73536,352,22.365,13609.21776,0
37127,2025-04-22 18:47:00,608.31,608.83,608.2,608.72,184.021,2025-04-22 18:47:59.999,111963.50892,327,171.19,104155.8993,0
37128,2025-04-22 18:48:00,608.72,608.72,608.71,608.72,27.316,2025-04-22 18:48:59.999,16627.73287,91,21.051,12814.16472,0
37129,2025-04-22 18:49:00,608.71,608.72,608.66,608.66,32.382,2025-04-22 18:49:59.999,19710.2361,145,15.236,9273.94967,0
37130,2025-04-22 18:50:00,608.67,608.9,608.66,608.7,95.221,2025-04-22 18:50:59.999,57963.14137,328,78.387,47716.0832,0
37131,2025-04-22 18:51:00,608.7,608.72,608.7,608.72,22.991,2025-04-22 18:51:59.999,13994.7664,108,13.142,7999.65124,0
37132,2025-04-22 18:52:00,608.72,608.95,608.71,608.95,41.696,2025-04-22 18:52:59.999,25384.94578,197,26.924,16389.9336,0
37133,2025-04-22 18:53:00,608.94,608.95,608.87,608.87,36.081,2025-04-22 18:53:59.999,21970.1035,144,9.777,5953.33975,0
37134,2025-04-22 18:54:00,608.87,608.87,608.65,608.72,47.384,2025-04-22 18:54:59.999,28844.23172,233,16.452,10014.30159,0
37135,2025-04-22 18:55:00,608.72,608.82,608.72,608.73,34.92,2025-04-22 18:55:59.999,21259.10706,185,7.846,4776.50627,0
37136,2025-04-22 18:56:00,608.73,608.73,608.53,608.54,29.906,2025-04-22 18:56:59.999,18201.64902,174,10.263,6245.76096,0
37137,2025-04-22 18:57:00,608.54,608.54,608.5,608.51,20.975,2025-04-22 18:57:59.999,12763.78765,129,11.406,6940.94742,0
37138,2025-04-22 18:58:00,608.51,608.61,608.5,608.61,51.247,2025-04-22 18:58:59.999,31186.81621,165,42.978,26154.78461,0
37139,2025-04-22 18:59:00,608.6,608.63,608.6,608.63,17.273,2025-04-22 18:59:59.999,10512.71664,93,12.789,7783.66554,0
37140,2025-04-22 19:00:00,608.63,608.83,608.62,608.76,50.139,2025-04-22 19:00:59.999,30519.19632,336,36.927,22476.8914,0
37141,2025-04-22 19:01:00,608.76,608.76,608.75,608.76,50.179,2025-04-22 19:01:59.999,30546.74533,85,27.908,16989.27408,0
37142,2025-04-22 19:02:00,608.76,608.76,608.5,608.5,51.794,2025-04-22 19:02:59.999,31523.51981,236,23.004,14000.46944,0
37143,2025-04-22 19:03:00,608.5,608.51,608.5,608.5,49.749,2025-04-22 19:03:59.999,30272.68873,95,42.223,25693.11773,0
37144,2025-04-22 19:04:00,608.51,608.78,608.5,608.78,52.245,2025-04-22 19:04:59.999,31800.53666,274,35.486,21599.22692,0
37145,2025-04-22 19:05:00,608.78,608.78,608.56,608.56,64.8,2025-04-22 19:05:59.999,39445.88921,206,34.652,21095.18945,0
37146,2025-04-22 19:06:00,608.56,608.57,608.56,608.56,16.862,2025-04-22 19:06:59.999,10261.625,89,8.628,5250.74196,0
37147,2025-04-22 19:07:00,608.57,608.57,608.56,608.57,58.367,2025-04-22 19:07:59.999,35520.29463,110,47.311,28792.05527,0
37148,2025-04-22 19:08:00,608.56,608.82,608.56,608.82,40.768,2025-04-22 19:08:59.999,24815.64295,229,27.292,16613.10492,0
37149,2025-04-22 19:09:00,608.81,608.83,608.73,608.74,35.272,2025-04-22 19:09:59.999,21473.46454,146,10.683,6503.69117,0
37150,2025-04-22 19:10:00,608.74,608.98,608.73,608.98,49.21,2025-04-22 19:10:59.999,29961.76692,202,44.784,27266.76653,0
37151,2025-04-22 19:11:00,608.97,608.98,608.85,608.87,93.177,2025-04-22 19:11:59.999,56736.76193,192,41.519,25279.73721,0
37152,2025-04-22 19:12:00,608.88,608.89,608.87,608.89,61.226,2025-04-22 19:12:59.999,37278.98917,120,30.552,18602.51051,0
37153,2025-04-22 19:13:00,608.89,608.94,608.89,608.93,25.543,2025-04-22 19:13:59.999,15553.93306,105,13.008,7921.02147,0
37154,2025-04-22 19:14:00,608.94,608.94,608.73,608.88,89.117,2025-04-22 19:14:59.999,54253.05794,334,79.473,48381.23953,0
37155,2025-04-22 19:15:00,608.88,608.94,608.77,608.77,36.978,2025-04-22 19:15:59.999,22514.97254,205,20.396,12419.17725,0
37156,2025-04-22 19:16:00,608.77,608.78,608.59,608.65,32.659,2025-04-22 19:16:59.999,19878.28221,255,9.852,5996.45486,0
37157,2025-04-22 19:17:00,608.66,608.8,608.6,608.65,26.581,2025-04-22 19:17:59.999,16179.26264,297,14.005,8524.18689,0
37158,2025-04-22 19:18:00,608.65,608.66,608.35,608.36,19.634,2025-04-22 19:18:59.999,11946.51921,218,6.198,3771.05611,0
37159,2025-04-22 19:19:00,608.35,608.36,608.29,608.35,39.974,2025-04-22 19:19:59.999,24317.59936,156,24.247,14750.12962,0
37160,2025-04-22 19:20:00,608.36,608.36,608.2,608.2,17.844,2025-04-22 19:20:59.999,10853.84132,175,6.308,3836.9102,0
37161,2025-04-22 19:21:00,608.21,608.21,607.7,607.72,150.063,2025-04-22 19:21:59.999,91234.31151,423,25.558,15532.7596,0
37162,2025-04-22 19:22:00,607.71,607.72,607.7,607.71,52.642,2025-04-22 19:22:59.999,31991.04424,129,28.042,17041.43257,0
37163,2025-04-22 19:23:00,607.7,608.26,607.7,608.25,118.221,2025-04-22 19:23:59.999,71859.75437,366,88.119,53564.75357,0
37164,2025-04-22 19:24:00,608.26,608.4,608.25,608.4,14.211,2025-04-22 19:24:59.999,8645.69967,137,5.261,3200.64189,0
37165,2025-04-22 19:25:00,608.39,608.43,608.39,608.43,17.991,2025-04-22 19:25:59.999,10946.14869,103,11.679,7105.81428,0
37166,2025-04-22 19:26:00,608.42,608.43,608.42,608.42,41.032,2025-04-22 19:26:59.999,24964.88634,116,19.69,11979.9867,0
37167,2025-04-22 19:27:00,608.43,608.43,608.39,608.39,17.512,2025-04-22 19:27:59.999,10654.27001,108,8.847,5382.53499,0
37168,2025-04-22 19:28:00,608.4,608.45,608.35,608.44,29.015,2025-04-22 19:28:59.999,17652.24552,211,14.277,8685.93933,0
37169,2025-04-22 19:29:00,608.45,608.45,608.31,608.32,32.089,2025-04-22 19:29:59.999,19523.1355,145,6.034,3670.91665,0
37170,2025-04-22 19:30:00,608.32,608.32,608.0,608.14,68.168,2025-04-22 19:30:59.999,41456.62485,424,27.098,16477.51513,0
37171,2025-04-22 19:31:00,608.14,608.14,608.04,608.07,36.192,2025-04-22 19:31:59.999,22006.64396,167,11.115,6758.6442,0
37172,2025-04-22 19:32:00,608.08,608.08,608.0,608.01,27.33,2025-04-22 19:32:59.999,16617.93671,139,17.163,10436.02128,0
37173,2025-04-22 19:33:00,608.01,608.01,607.87,607.88,52.652,2025-04-22 19:33:59.999,32010.47964,199,13.499,8206.88058,0
37174,2025-04-22 19:34:00,607.88,608.05,607.87,608.05,79.164,2025-04-22 19:34:59.999,48124.11927,253,71.626,43541.49684,0
37175,2025-04-22 19:35:00,608.05,608.05,607.9,607.9,32.362,2025-04-22 19:35:59.999,19675.85406,215,5.528,3360.78172,0
37176,2025-04-22 19:36:00,607.91,607.91,607.72,607.72,45.344,2025-04-22 19:36:59.999,27561.4096,297,33.846,20572.81473,0
37177,2025-04-22 19:37:00,607.73,607.78,607.49,607.74,82.538,2025-04-22 19:37:59.999,50151.30926,540,65.939,40066.0281,0
37178,2025-04-22 19:38:00,607.73,607.73,607.53,607.71,29.054,2025-04-22 19:38:59.999,17654.36887,384,18.089,10991.48099,0
37179,2025-04-22 19:39:00,607.72,607.72,607.24,607.25,138.366,2025-04-22 19:39:59.999,84040.24115,433,46.898,28485.77765,0
37180,2025-04-22 19:40:00,607.25,607.25,606.66,606.99,334.462,2025-04-22 19:40:59.999,202989.73423,860,180.782,109703.09033,0
37181,2025-04-22 19:41:00,606.99,607.1,606.73,607.05,61.517,2025-04-22 19:41:59.999,37340.31748,409,22.529,13673.87874,0
37182,2025-04-22 19:42:00,607.05,607.2,607.05,607.2,38.213,2025-04-22 19:42:59.999,23200.6117,209,18.377,11157.51624,0
37183,2025-04-22 19:43:00,607.19,607.25,607.19,607.24,30.561,2025-04-22 19:43:59.999,18557.67546,137,3.555,2158.72652,0
37184,2025-04-22 19:44:00,607.24,607.41,607.23,607.35,89.051,2025-04-22 19:44:59.999,54080.92343,254,66.811,40573.56946,0
37185,2025-04-22 19:45:00,607.34,607.47,607.27,607.34,92.595,2025-04-22 19:45:59.999,56238.82234,651,28.269,17168.07345,0
37186,2025-04-22 19:46:00,607.33,607.33,607.2,607.25,26.191,2025-04-22 19:46:59.999,15904.53597,212,16.795,10198.4785,0
37187,2025-04-22 19:47:00,607.25,607.46,607.2,607.46,68.754,2025-04-22 19:47:59.999,41753.79534,374,46.892,28476.67892,0
37188,2025-04-22 19:48:00,607.45,607.68,607.45,607.61,17.463,2025-04-22 19:48:59.999,10609.68457,252,10.897,6620.47401,0
37189,2025-04-22 19:49:00,607.61,608.04,607.61,608.04,52.985,2025-04-22 19:49:59.999,32206.75484,339,47.775,29039.641,0
37190,2025-04-22 19:50:00,608.03,608.03,607.69,607.7,38.611,2025-04-22 19:50:59.999,23470.37498,380,14.009,8514.61409,0
37191,2025-04-22 19:51:00,607.69,607.7,607.46,607.68,39.977,2025-04-22 19:51:59.999,24290.61186,293,10.684,6490.95145,0
37192,2025-04-22 19:52:00,607.69,607.8,607.68,607.72,61.043,2025-04-22 19:52:59.999,37097.22831,213,50.589,30743.74339,0
37193,2025-04-22 19:53:00,607.72,608.0,607.71,607.91,105.741,2025-04-22 19:53:59.999,64272.86927,320,89.382,54330.06113,0
37194,2025-04-22 19:54:00,607.91,608.08,607.9,608.07,326.067,2025-04-22 19:54:59.999,198228.54851,387,215.668,131113.3054,0
37195,2025-04-22 19:55:00,608.07,608.1,607.99,608.0,13.786,2025-04-22 19:55:59.999,8382.17047,130,4.978,3026.83021,0
37196,2025-04-22 19:56:00,608.0,608.2,607.99,608.2,22.423,2025-04-22 19:56:59.999,13634.38592,253,16.599,10093.1088,0
37197,2025-04-22 19:57:00,608.19,608.2,608.02,608.02,20.522,2025-04-22 19:57:59.999,12480.21137,173,5.306,3226.7729,0
37198,2025-04-22 19:58:00,608.03,608.07,607.99,608.03,72.335,2025-04-22 19:58:59.999,43980.36066,191,59.233,36014.19171,0
37199,2025-04-22 19:59:00,608.04,608.22,608.03,608.15,52.982,2025-04-22 19:59:59.999,32220.63671,258,32.926,20022.73231,0
37200,2025-04-22 20:00:00,608.14,608.22,608.14,608.21,52.507,2025-04-22 20:00:59.999,31934.53306,371,41.935,25504.57297,0
37201,2025-04-22 20:01:00,608.22,608.29,608.0,608.01,30.241,2025-04-22 20:01:59.999,18390.92049,259,6.73,4092.84318,0
37202,2025-04-22 20:02:00,608.01,608.07,607.81,607.82,48.127,2025-04-22 20:02:59.999,29257.38868,218,31.139,18929.2098,0
37203,2025-04-22 20:03:00,607.81,607.93,607.71,607.85,104.322,2025-04-22 20:03:59.999,63411.21831,370,64.641,39291.32492,0
37204,2025-04-22 20:04:00,607.85,608.3,607.84,608.3,129.04,2025-04-22 20:04:59.999,78461.76621,433,122.998,74788.6433,0
37205,2025-04-22 20:05:00,608.3,608.71,608.29,608.71,134.77,2025-04-22 20:05:59.999,82010.23678,421,131.652,80112.90803,0
37206,2025-04-22 20:06:00,608.7,608.71,608.3,608.3,122.981,2025-04-22 20:06:59.999,74833.50319,301,13.352,8124.12965,0
37207,2025-04-22 20:07:00,608.31,608.37,608.23,608.23,43.229,2025-04-22 20:07:59.999,26297.11062,173,25.442,15476.75968,0
37208,2025-04-22 20:08:00,608.24,608.24,608.0,608.03,26.961,2025-04-22 20:08:59.999,16394.66251,205,8.79,5344.68493,0
37209,2025-04-22 20:09:00,608.03,608.07,608.02,608.06,32.245,2025-04-22 20:09:59.999,19606.78924,98,23.442,14254.0435,0
37210,2025-04-22 20:10:00,608.06,608.07,608.06,608.06,28.517,2025-04-22 20:10:59.999,17340.18385,92,13.683,8320.22181,0
37211,2025-04-22 20:11:00,608.06,608.06,607.81,607.81,32.119,2025-04-22 20:11:59.999,19526.15883,241,5.615,3413.37365,0
37212,2025-04-22 20:12:00,607.81,607.82,607.72,607.74,65.843,2025-04-22 20:12:59.999,40018.46587,201,7.278,4423.12481,0
37213,2025-04-22 20:13:00,607.74,607.75,607.64,607.75,55.006,2025-04-22 20:13:59.999,33427.58901,233,34.805,21150.66465,0
37214,2025-04-22 20:14:00,607.75,607.75,607.59,607.64,217.188,2025-04-22 20:14:59.999,131980.6939,291,36.679,22289.06952,0
37215,2025-04-22 20:15:00,607.64,607.86,607.64,607.77,156.077,2025-04-22 20:15:59.999,94854.63369,311,103.039,62618.20848,0
37216,2025-04-22 20:16:00,607.76,607.77,607.46,607.5,147.485,2025-04-22 20:16:59.999,89620.87604,288,10.132,6155.91405,0
37217,2025-04-22 20:17:00,607.49,607.59,607.49,607.59,33.193,2025-04-22 20:17:59.999,20166.58037,123,24.843,15093.67533,0
37218,2025-04-22 20:18:00,607.59,607.59,607.46,607.46,24.705,2025-04-22 20:18:59.999,15008.71967,118,12.493,7589.17691,0
37219,2025-04-22 20:19:00,607.46,607.49,607.4,607.49,13.2,2025-04-22 20:19:59.999,8018.08699,166,8.262,5018.62939,0
37220,2025-04-22 20:20:00,607.5,607.5,607.4,607.46,46.441,2025-04-22 20:20:59.999,28209.08318,182,32.726,19878.34539,0
37221,2025-04-22 20:21:00,607.46,607.46,607.45,607.46,25.618,2025-04-22 20:21:59.999,15561.84385,83,18.975,11526.5535,0
37222,2025-04-22 20:22:00,607.46,607.52,607.45,607.52,30.963,2025-04-22 20:22:59.999,18809.53739,105,27.39,16638.92008,0
37223,2025-04-22 20:23:00,607.52,607.52,607.51,607.51,24.337,2025-04-22 20:23:59.999,14785.12931,89,15.844,9625.54688,0
37224,2025-04-22 20:24:00,607.52,607.75,607.51,607.67,85.123,2025-04-22 20:24:59.999,51724.82119,334,34.262,20816.20078,0
37225,2025-04-22 20:25:00,607.66,607.7,607.6,607.64,29.008,2025-04-22 20:25:59.999,17626.78227,176,16.24,9868.41563,0
37226,2025-04-22 20:26:00,607.64,607.64,607.32,607.34,24.753,2025-04-22 20:26:59.999,15035.38363,235,5.479,3328.0668,0
37227,2025-04-22 20:27:00,607.33,607.5,607.33,607.5,52.26,2025-04-22 20:27:59.999,31741.61492,259,22.028,13379.47395,0
37228,2025-04-22 20:28:00,607.5,607.53,607.49,607.52,17.053,2025-04-22 20:28:59.999,10359.802,99,7.085,4304.16639,0
37229,2025-04-22 20:29:00,607.52,607.53,607.52,607.52,10.194,2025-04-22 20:29:59.999,6193.08533,71,2.645,1606.91685,0
37230,2025-04-22 20:30:00,607.52,607.73,607.52,607.72,82.963,2025-04-22 20:30:59.999,50411.24735,389,51.906,31537.7974,0
37231,2025-04-22 20:31:00,607.72,607.72,607.46,607.46,89.126,2025-04-22 20:31:59.999,54148.82133,334,11.608,7051.89366,0
37232,2025-04-22 20:32:00,607.47,607.73,607.34,607.73,176.611,2025-04-22 20:32:59.999,107295.9748,410,154.864,94086.20181,0
37233,2025-04-22 20:33:00,607.73,607.73,607.5,607.69,51.805,2025-04-22 20:33:59.999,31478.16471,258,19.295,11723.02587,0
37234,2025-04-22 20:34:00,607.69,607.84,607.69,607.84,38.328,2025-04-22 20:34:59.999,23294.28438,137,30.351,18446.25065,0
37235,2025-04-22 20:35:00,607.84,607.84,607.62,607.62,11.058,2025-04-22 20:35:59.999,6720.12469,154,2.891,1756.92723,0
37236,2025-04-22 20:36:00,607.61,607.7,607.5,607.69,40.602,2025-04-22 20:36:59.999,24672.7555,183,29.401,17866.53921,0
37237,2025-04-22 20:37:00,607.7,607.74,607.69,607.73,50.864,2025-04-22 20:37:59.999,30911.22202,119,44.488,27036.3625,0
37238,2025-04-22 20:38:00,607.73,607.75,607.72,607.75,9.222,2025-04-22 20:38:59.999,5604.53454,79,2.245,1364.38232,0
37239,2025-04-22 20:39:00,607.75,607.75,607.74,607.75,13.86,2025-04-22 20:39:59.999,8423.33164,147,5.524,3357.211,0
37240,2025-04-22 20:40:00,607.74,607.75,607.74,607.74,11.161,2025-04-22 20:40:59.999,6783.0402,73,5.406,3285.4965,0
37241,2025-04-22 20:41:00,607.75,607.75,607.61,607.61,21.965,2025-04-22 20:41:59.999,13347.67029,195,4.133,2511.54073,0
37242,2025-04-22 20:42:00,607.61,607.7,607.52,607.7,52.126,2025-04-22 20:42:59.999,31670.64895,158,8.6,5225.69082,0
37243,2025-04-22 20:43:00,607.7,607.7,607.5,607.59,22.099,2025-04-22 20:43:59.999,13427.27637,222,12.331,7492.20891,0
37244,2025-04-22 20:44:00,607.59,607.68,607.41,607.68,127.354,2025-04-22 20:44:59.999,77369.14389,324,28.324,17208.8313,0
37245,2025-04-22 20:45:00,607.67,607.7,607.58,607.58,60.267,2025-04-22 20:45:59.999,36617.62222,254,3.658,2222.67043,0
37246,2025-04-22 20:46:00,607.59,607.59,607.38,607.38,188.477,2025-04-22 20:46:59.999,114501.85302,404,13.411,8147.92249,0
37247,2025-04-22 20:47:00,607.38,607.9,607.38,607.82,296.298,2025-04-22 20:47:59.999,180071.78418,327,283.377,172223.21604,0
37248,2025-04-22 20:48:00,607.82,607.88,607.68,607.68,41.666,2025-04-22 20:48:59.999,25324.98185,222,4.547,2763.93104,0
37249,2025-04-22 20:49:00,607.68,607.7,607.67,607.7,52.02,2025-04-22 20:49:59.999,31611.52002,195,24.669,14990.91749,0
37250,2025-04-22 20:50:00,607.7,607.74,607.69,607.7,21.857,2025-04-22 20:50:59.999,13282.60977,122,8.786,5339.33803,0
37251,2025-04-22 20:51:00,607.71,607.79,607.7,607.78,20.773,2025-04-22 20:51:59.999,12624.89738,118,8.492,5161.2511,0
37252,2025-04-22 20:52:00,607.79,607.79,607.74,607.75,28.22,2025-04-22 20:52:59.999,17151.06049,140,17.785,10809.03099,0
37253,2025-04-22 20:53:00,607.76,607.77,607.57,607.58,81.997,2025-04-22 20:53:59.999,49829.87317,255,26.479,16090.17633,0
37254,2025-04-22 20:54:00,607.57,607.58,607.5,607.5,9.194,2025-04-22 20:54:59.999,5585.9661,82,4.515,2743.17932,0
37255,2025-04-22 20:55:00,607.51,607.51,607.43,607.5,10.281,2025-04-22 20:55:59.999,6245.25066,186,4.27,2593.84392,0
37256,2025-04-22 20:56:00,607.5,607.55,607.49,607.55,42.667,2025-04-22 20:56:59.999,25920.90287,114,36.459,22149.5994,0
37257,2025-04-22 20:57:00,607.56,607.6,607.39,607.4,131.879,2025-04-22 20:57:59.999,80117.96786,227,7.312,4442.43854,0
37258,2025-04-22 20:58:00,607.41,607.77,607.4,607.77,64.441,2025-04-22 20:58:59.999,39155.06,319,26.326,15992.69772,0
37259,2025-04-22 20:59:00,607.78,607.79,607.53,607.53,15.475,2025-04-22 20:59:59.999,9403.72747,199,3.447,2094.85623,0
37260,2025-04-22 21:00:00,607.53,607.56,607.4,607.55,33.541,2025-04-22 21:00:59.999,20373.55556,271,28.263,17167.44408,0
37261,2025-04-22 21:01:00,607.56,607.8,607.55,607.64,87.375,2025-04-22 21:01:59.999,53088.88543,294,77.218,46916.86801,0
37262,2025-04-22 21:02:00,607.63,607.76,607.63,607.76,40.676,2025-04-22 21:02:59.999,24719.32247,133,26.606,16168.85327,0
37263,2025-04-22 21:03:00,607.76,607.79,607.75,607.79,18.259,2025-04-22 21:03:59.999,11097.53603,95,10.477,6367.79342,0
37264,2025-04-22 21:04:00,607.79,607.79,607.64,607.65,23.533,2025-04-22 21:04:59.999,14301.72717,148,12.951,7870.49357,0
37265,2025-04-22 21:05:00,607.65,607.65,607.64,607.65,10.805,2025-04-22 21:05:59.999,6565.61913,56,6.893,4188.53145,0
37266,2025-04-22 21:06:00,607.64,607.65,607.6,607.6,14.832,2025-04-22 21:06:59.999,9012.32697,72,7.107,4318.42919,0
37267,2025-04-22 21:07:00,607.61,607.61,607.6,607.61,14.196,2025-04-22 21:07:59.999,8625.57853,72,8.893,5403.47573,0
37268,2025-04-22 21:08:00,607.6,607.86,607.51,607.81,116.598,2025-04-22 21:08:59.999,70854.6247,372,85.574,51999.89552,0
37269,2025-04-22 21:09:00,607.81,607.81,607.64,607.65,64.93,2025-04-22 21:09:59.999,39456.41886,173,21.264,12922.29891,0
37270,2025-04-22 21:10:00,607.64,607.64,607.41,607.45,66.915,2025-04-22 21:10:59.999,40650.67048,201,24.721,15016.16179,0
37271,2025-04-22 21:11:00,607.45,607.45,607.24,607.24,27.412,2025-04-22 21:11:59.999,16647.47219,194,3.985,2419.99822,0
37272,2025-04-22 21:12:00,607.24,607.24,607.21,607.22,21.41,2025-04-22 21:12:59.999,13000.60888,79,8.687,5274.92014,0
37273,2025-04-22 21:13:00,607.22,607.22,606.98,606.98,29.717,2025-04-22 21:13:59.999,18042.51172,216,2.656,1612.54163,0
37274,2025-04-22 21:14:00,606.98,606.98,606.96,606.96,43.891,2025-04-22 21:14:59.999,26640.40418,92,7.181,4358.65157,0
37275,2025-04-22 21:15:00,606.97,607.39,606.96,607.38,49.397,2025-04-22 21:15:59.999,29993.29033,298,27.629,16776.48589,0
37276,2025-04-22 21:16:00,607.39,607.6,607.38,607.6,18.621,2025-04-22 21:16:59.999,11312.31463,184,12.914,7845.31903,0
37277,2025-04-22 21:17:00,607.59,607.6,607.4,607.48,41.91,2025-04-22 21:17:59.999,25463.24311,223,2.969,1803.62572,0
37278,2025-04-22 21:18:00,607.48,607.7,607.45,607.66,67.505,2025-04-22 21:18:59.999,41016.63776,237,46.825,28451.43342,0
37279,2025-04-22 21:19:00,607.67,608.3,607.61,608.18,261.786,2025-04-22 21:19:59.999,159116.10469,631,208.092,126476.38023,0
37280,2025-04-22 21:20:00,608.19,609.25,608.19,608.92,283.458,2025-04-22 21:20:59.999,172592.88892,740,235.451,143352.92931,0
37281,2025-04-22 21:21:00,608.92,609.08,608.9,609.08,150.91,2025-04-22 21:21:59.999,91900.10938,281,103.75,63180.02437,0
37282,2025-04-22 21:22:00,609.08,610.22,609.07,610.07,682.266,2025-04-22 21:22:59.999,416152.02119,1302,396.69,241922.59817,0
37283,2025-04-22 21:23:00,610.07,610.08,609.2,609.25,250.129,2025-04-22 21:23:59.999,152511.21643,436,70.918,43241.79975,0
37284,2025-04-22 21:24:00,609.24,609.49,609.13,609.22,225.057,2025-04-22 21:24:59.999,137121.85833,747,103.097,62814.44557,0
37285,2025-04-22 21:25:00,609.21,609.21,608.91,608.99,102.255,2025-04-22 21:25:59.999,62278.80086,364,55.751,33954.97698,0
37286,2025-04-22 21:26:00,608.99,608.99,608.55,608.55,208.768,2025-04-22 21:26:59.999,127108.31325,652,76.863,46795.74068,0
37287,2025-04-22 21:27:00,608.55,608.55,608.3,608.31,71.234,2025-04-22 21:27:59.999,43341.18224,327,35.34,21502.16033,0
37288,2025-04-22 21:28:00,608.31,608.4,608.2,608.28,59.155,2025-04-22 21:28:59.999,35985.49709,397,17.446,10612.47695,0
37289,2025-04-22 21:29:00,608.27,608.42,608.25,608.42,88.029,2025-04-22 21:29:59.999,53546.17824,196,74.951,45590.30471,0
37290,2025-04-22 21:30:00,608.42,609.65,608.42,609.65,116.048,2025-04-22 21:30:59.999,70700.65128,905,97.048,59124.11262,0
37291,2025-04-22 21:31:00,609.65,609.9,609.49,609.9,68.394,2025-04-22 21:31:59.999,41696.75413,566,39.067,23818.85404,0
37292,2025-04-22 21:32:00,609.9,610.04,609.7,609.94,210.635,2025-04-22 21:32:59.999,128457.0109,625,130.299,79459.57757,0
37293,2025-04-22 21:33:00,609.94,610.08,609.93,610.01,36.537,2025-04-22 21:33:59.999,22288.40838,253,22.828,13925.1393,0
37294,2025-04-22 21:34:00,610.0,610.0,609.15,609.16,221.013,2025-04-22 21:34:59.999,134743.40486,463,6.503,3964.50271,0
37295,2025-04-22 21:35:00,609.17,609.17,608.98,609.17,91.313,2025-04-22 21:35:59.999,55615.7399,313,50.508,30761.81535,0
37296,2025-04-22 21:36:00,609.17,609.17,608.7,608.71,90.975,2025-04-22 21:36:59.999,55407.02445,390,4.705,2865.59725,0
37297,2025-04-22 21:37:00,608.71,608.9,608.7,608.89,31.462,2025-04-22 21:37:59.999,19152.59458,205,17.465,10631.91825,0
37298,2025-04-22 21:38:00,608.89,609.62,608.89,609.62,147.843,2025-04-22 21:38:59.999,90054.64548,475,121.993,74307.98737,0
37299,2025-04-22 21:39:00,609.62,610.0,609.61,609.81,74.346,2025-04-22 21:39:59.999,45336.79272,371,56.172,34253.99646,0
37300,2025-04-22 21:40:00,609.8,609.81,609.31,609.31,55.245,2025-04-22 21:40:59.999,33679.69929,343,14.543,8864.78162,0
37301,2025-04-22 21:41:00,609.31,609.6,609.2,609.59,51.767,2025-04-22 21:41:59.999,31547.75162,395,37.589,22906.70565,0
37302,2025-04-22 21:42:00,609.6,609.7,609.59,609.69,60.569,2025-04-22 21:42:59.999,36925.30264,222,52.075,31746.68498,0
37303,2025-04-22 21:43:00,609.7,609.76,609.59,609.6,191.276,2025-04-22 21:43:59.999,116612.31279,369,83.033,50622.50161,0
37304,2025-04-22 21:44:00,609.59,609.75,609.59,609.74,57.792,2025-04-22 21:44:59.999,35230.6965,421,20.541,12522.22331,0
37305,2025-04-22 21:45:00,609.74,611.59,609.74,611.14,622.328,2025-04-22 21:45:59.999,380185.28238,1425,458.887,280322.70995,0
37306,2025-04-22 21:46:00,611.15,611.53,611.15,611.45,102.906,2025-04-22 21:46:59.999,62919.84325,417,62.739,38359.83962,0
37307,2025-04-22 21:47:00,611.46,611.85,611.45,611.77,157.103,2025-04-22 21:47:59.999,96099.75259,835,100.599,61536.18869,0
37308,2025-04-22 21:48:00,611.78,611.99,611.78,611.83,124.896,2025-04-22 21:48:59.999,76420.3305,432,67.257,41151.37853,0
37309,2025-04-22 21:49:00,611.83,614.99,611.78,614.24,2845.912,2025-04-22 21:49:59.999,1746265.20248,5530,2146.392,1316836.68368,0
37310,2025-04-22 21:50:00,614.23,614.23,612.47,612.63,454.324,2025-04-22 21:50:59.999,278606.42813,2332,189.542,116224.85832,0
37311,2025-04-22 21:51:00,612.62,612.94,612.01,612.28,307.407,2025-04-22 21:51:59.999,188236.03757,1165,144.934,88744.60477,0
37312,2025-04-22 21:52:00,612.28,613.22,612.23,613.21,214.042,2025-04-22 21:52:59.999,131136.12043,669,156.044,95602.47091,0
37313,2025-04-22 21:53:00,613.22,614.22,612.94,612.94,399.152,2025-04-22 21:53:59.999,244913.959,1514,134.762,82684.48767,0
37314,2025-04-22 21:54:00,612.95,614.0,612.92,613.92,211.466,2025-04-22 21:54:59.999,129740.44574,844,146.02,89588.06048,0
37315,2025-04-22 21:55:00,613.93,613.93,612.9,612.91,198.792,2025-04-22 21:55:59.999,121977.8994,942,63.725,39106.18634,0
37316,2025-04-22 21:56:00,612.9,612.91,611.61,612.3,375.864,2025-04-22 21:56:59.999,230020.24547,1581,98.607,60334.14471,0
37317,2025-04-22 21:57:00,612.31,612.97,612.31,612.42,133.62,2025-04-22 21:57:59.999,81865.50126,1008,76.25,46715.67561,0
37318,2025-04-22 21:58:00,612.4,612.63,611.97,612.55,117.797,2025-04-22 21:58:59.999,72126.81827,587,43.3,26514.03772,0
37319,2025-04-22 21:59:00,612.56,612.98,612.43,612.83,78.64,2025-04-22 21:59:59.999,48186.76794,727,35.602,21814.57416,0
37320,2025-04-22 22:00:00,612.84,613.57,612.83,613.5,317.699,2025-04-22 22:00:59.999,194846.67697,1437,150.207,92112.7294,0
37321,2025-04-22 22:01:00,613.49,613.49,612.4,612.4,188.967,2025-04-22 22:01:59.999,115805.81358,703,55.416,33958.76579,0
37322,2025-04-22 22:02:00,612.4,612.72,612.35,612.7,200.168,2025-04-22 22:02:59.999,122614.9312,409,126.838,77692.66542,0
37323,2025-04-22 22:03:00,612.71,612.71,612.26,612.51,168.42,2025-04-22 22:03:59.999,103149.59815,615,75.91,46495.63155,0
37324,2025-04-22 22:04:00,612.51,612.51,611.4,611.41,513.039,2025-04-22 22:04:59.999,313960.77892,1280,65.968,40373.81671,0
37325,2025-04-22 22:05:00,611.4,611.65,611.28,611.43,225.375,2025-04-22 22:05:59.999,137803.05843,1169,127.155,77747.50623,0
37326,2025-04-22 22:06:00,611.42,611.43,610.98,611.26,287.271,2025-04-22 22:06:59.999,175556.77774,1410,159.712,97599.52236,0
37327,2025-04-22 22:07:00,611.25,611.36,611.2,611.31,176.136,2025-04-22 22:07:59.999,107671.74519,420,110.209,67372.57726,0
37328,2025-04-22 22:08:00,611.31,611.32,611.0,611.01,146.828,2025-04-22 22:08:59.999,89731.12505,520,33.781,20641.58578,0
37329,2025-04-22 22:09:00,611.01,611.01,610.4,610.54,213.05,2025-04-22 22:09:59.999,130103.34496,762,93.519,57104.99287,0
37330,2025-04-22 22:10:00,610.53,610.53,610.19,610.23,144.911,2025-04-22 22:10:59.999,88436.91572,625,81.694,49857.76298,0
37331,2025-04-22 22:11:00,610.24,611.16,610.24,611.0,154.968,2025-04-22 22:11:59.999,94650.78331,895,80.51,49176.52092,0
37332,2025-04-22 22:12:00,611.0,611.0,610.76,610.99,88.28,2025-04-22 22:12:59.999,53927.75325,525,66.412,40568.24146,0
37333,2025-04-22 22:13:00,610.99,610.99,610.73,610.8,187.969,2025-04-22 22:13:59.999,114834.46357,434,40.511,24746.35163,0
37334,2025-04-22 22:14:00,610.8,611.63,610.79,611.63,293.28,2025-04-22 22:14:59.999,179195.36189,635,278.958,170444.75054,0
37335,2025-04-22 22:15:00,611.64,611.8,611.31,611.8,120.213,2025-04-22 22:15:59.999,73522.85338,712,75.198,45992.38388,0
37336,2025-04-22 22:16:00,611.79,612.03,611.71,611.9,167.907,2025-04-22 22:16:59.999,102735.14445,756,132.182,80876.51482,0
37337,2025-04-22 22:17:00,611.91,612.38,611.91,612.17,106.645,2025-04-22 22:17:59.999,65287.22391,535,57.611,35267.3798,0
37338,2025-04-22 22:18:00,612.18,612.4,612.0,612.4,94.787,2025-04-22 22:18:59.999,58029.12199,573,65.439,40063.56444,0
37339,2025-04-22 22:19:00,612.4,612.54,612.22,612.31,239.12,2025-04-22 22:19:59.999,146422.75572,774,142.218,87082.96365,0
37340,2025-04-22 22:20:00,612.31,612.59,612.29,612.51,136.28,2025-04-22 22:20:59.999,83465.11276,441,101.798,62345.20118,0
37341,2025-04-22 22:21:00,612.51,612.51,612.0,612.0,353.65,2025-04-22 22:21:59.999,216551.6821,652,70.848,43371.02309,0
37342,2025-04-22 22:22:00,612.0,612.29,611.9,612.28,281.895,2025-04-22 22:22:59.999,172531.64425,439,166.306,101780.15119,0
37343,2025-04-22 22:23:00,612.28,612.28,612.0,612.26,45.629,2025-04-22 22:23:59.999,27932.39801,435,18.642,11411.6223,0
37344,2025-04-22 22:24:00,612.27,612.79,612.27,612.64,209.603,2025-04-22 22:24:59.999,128404.45814,774,99.121,60718.47623,0
37345,2025-04-22 22:25:00,612.64,612.65,612.19,612.2,83.941,2025-04-22 22:25:59.999,51404.57286,507,44.754,27406.41112,0
37346,2025-04-22 22:26:00,612.2,612.2,612.11,612.12,37.696,2025-04-22 22:26:59.999,23074.50152,157,9.912,6067.3882,0
37347,2025-04-22 22:27:00,612.11,612.2,612.0,612.17,128.785,2025-04-22 22:27:59.999,78830.84084,302,55.468,33952.7939,0
37348,2025-04-22 22:28:00,612.18,612.18,612.01,612.11,101.237,2025-04-22 22:28:59.999,61968.17071,232,69.106,42299.91436,0
37349,2025-04-22 22:29:00,612.11,612.11,612.01,612.01,87.062,2025-04-22 22:29:59.999,53286.50623,172,33.597,20563.3119,0
37350,2025-04-22 22:30:00,612.01,612.5,612.0,612.11,111.408,2025-04-22 22:30:59.999,68212.55623,727,76.369,46760.63251,0
37351,2025-04-22 22:31:00,612.12,612.38,612.03,612.21,101.689,2025-04-22 22:31:59.999,62257.18282,490,44.246,27088.40147,0
37352,2025-04-22 22:32:00,612.21,612.21,612.0,612.16,41.134,2025-04-22 22:32:59.999,25177.89705,329,15.144,9269.31795,0
37353,2025-04-22 22:33:00,612.16,612.16,612.06,612.06,30.348,2025-04-22 22:33:59.999,18577.12261,160,12.012,7352.76459,0
37354,2025-04-22 22:34:00,612.06,612.13,612.02,612.05,63.717,2025-04-22 22:34:59.999,38998.58301,249,37.905,23199.16933,0
37355,2025-04-22 22:35:00,612.05,612.05,611.65,611.7,555.283,2025-04-22 22:35:59.999,339728.43441,808,169.795,103866.2359,0
37356,2025-04-22 22:36:00,611.7,611.93,611.6,611.85,313.765,2025-04-22 22:36:59.999,191925.70219,622,243.383,148870.71116,0
37357,2025-04-22 22:37:00,611.86,612.2,611.86,612.11,184.992,2025-04-22 22:37:59.999,113234.62251,378,131.206,80311.08135,0
37358,2025-04-22 22:38:00,612.11,612.11,611.95,612.06,95.495,2025-04-22 22:38:59.999,58445.89141,292,22.059,13501.26876,0
37359,2025-04-22 22:39:00,612.07,612.1,611.85,611.86,58.055,2025-04-22 22:39:59.999,35531.02394,283,7.767,4753.61065,0
37360,2025-04-22 22:40:00,611.86,612.07,611.86,612.0,66.012,2025-04-22 22:40:59.999,40397.96966,263,37.926,23209.27405,0
37361,2025-04-22 22:41:00,611.99,612.45,611.99,612.38,126.652,2025-04-22 22:41:59.999,77526.1444,368,91.235,55846.87573,0
37362,2025-04-22 22:42:00,612.38,612.77,612.37,612.77,86.244,2025-04-22 22:42:59.999,52826.26089,334,67.055,41071.07629,0
37363,2025-04-22 22:43:00,612.77,612.99,612.77,612.97,88.796,2025-04-22 22:43:59.999,54426.66696,326,31.907,19556.34373,0
37364,2025-04-22 22:44:00,612.97,613.34,612.96,613.28,98.416,2025-04-22 22:44:59.999,60339.08825,379,78.93,48394.1799,0
37365,2025-04-22 22:45:00,613.29,613.42,613.29,613.38,109.82,2025-04-22 22:45:59.999,67359.02073,372,66.861,41009.52088,0
37366,2025-04-22 22:46:00,613.38,613.46,612.98,612.98,94.222,2025-04-22 22:46:59.999,57786.50408,488,30.246,18550.20996,0
37367,2025-04-22 22:47:00,612.98,612.98,612.33,612.45,521.381,2025-04-22 22:47:59.999,319388.5492,725,43.433,26608.00955,0
37368,2025-04-22 22:48:00,612.45,612.69,612.3,612.69,56.05,2025-04-22 22:48:59.999,34332.91267,488,25.214,15444.42238,0
37369,2025-04-22 22:49:00,612.7,612.83,612.36,612.83,62.728,2025-04-22 22:49:59.999,38432.01161,450,51.227,31386.84008,0
37370,2025-04-22 22:50:00,612.83,613.06,612.83,612.93,39.326,2025-04-22 22:50:59.999,24103.81192,242,9.889,6061.12222,0
37371,2025-04-22 22:51:00,612.92,613.1,612.81,613.1,39.115,2025-04-22 22:51:59.999,23975.96724,368,20.427,12521.18697,0
37372,2025-04-22 22:52:00,613.1,613.5,613.1,613.42,135.397,2025-04-22 22:52:59.999,83035.33757,655,77.982,47826.39161,0
37373,2025-04-22 22:53:00,613.43,613.7,613.43,613.61,142.068,2025-04-22 22:53:59.999,87168.16714,563,114.141,70031.68056,0
37374,2025-04-22 22:54:00,613.6,613.74,613.6,613.74,103.411,2025-04-22 22:54:59.999,63460.54327,285,82.507,50632.73438,0
37375,2025-04-22 22:55:00,613.74,613.85,613.73,613.78,186.091,2025-04-22 22:55:59.999,114217.44029,355,161.95,99400.09485,0
37376,2025-04-22 22:56:00,613.78,613.78,613.52,613.53,151.262,2025-04-22 22:56:59.999,92829.51887,449,54.323,33336.33237,0
37377,2025-04-22 22:57:00,613.53,613.69,613.36,613.69,164.727,2025-04-22 22:57:59.999,101060.1321,503,102.234,62721.20796,0
37378,2025-04-22 22:58:00,613.7,613.76,613.67,613.74,108.465,2025-04-22 22:58:59.999,66563.79545,261,54.785,33620.66099,0
37379,2025-04-22 22:59:00,613.75,613.75,613.51,613.68,566.318,2025-04-22 22:59:59.999,347509.3801,583,271.954,166867.99206,0
37380,2025-04-22 23:00:00,613.69,613.84,613.65,613.65,124.822,2025-04-22 23:00:59.999,76611.25144,745,80.334,49305.058,0
37381,2025-04-22 23:01:00,613.65,613.83,613.54,613.82,126.312,2025-04-22 23:01:59.999,77516.73604,556,78.924,48435.63812,0
37382,2025-04-22 23:02:00,613.82,614.15,613.82,613.97,155.498,2025-04-22 23:02:59.999,95473.79879,828,105.368,64692.83361,0
37383,2025-04-22 23:03:00,613.97,614.05,613.9,613.93,126.251,2025-04-22 23:03:59.999,77509.86626,401,89.953,55224.41018,0
37384,2025-04-22 23:04:00,613.93,613.93,613.8,613.84,143.247,2025-04-22 23:04:59.999,87936.5425,241,28.71,17624.03332,0
37385,2025-04-22 23:05:00,613.85,614.2,613.84,614.11,87.845,2025-04-22 23:05:59.999,53938.56885,446,68.697,42180.94071,0
37386,2025-04-22 23:06:00,614.11,614.11,613.81,613.88,80.927,2025-04-22 23:06:59.999,49685.31929,303,40.222,24693.06317,0
37387,2025-04-22 23:07:00,613.88,613.89,613.76,613.89,113.995,2025-04-22 23:07:59.999,69972.67495,285,71.858,44107.16095,0
37388,2025-04-22 23:08:00,613.88,614.19,613.58,613.58,312.628,2025-04-22 23:08:59.999,191944.64176,729,168.441,103422.51455,0
37389,2025-04-22 23:09:00,613.59,613.59,613.2,613.22,202.896,2025-04-22 23:09:59.999,124432.45708,366,98.954,60683.07251,0
37390,2025-04-22 23:10:00,613.23,613.83,613.22,613.83,128.784,2025-04-22 23:10:59.999,79017.35055,441,117.812,72284.74428,0
37391,2025-04-22 23:11:00,613.82,614.0,613.6,614.0,227.308,2025-04-22 23:11:59.999,139508.70299,674,140.499,86227.10809,0
37392,2025-04-22 23:12:00,613.99,614.1,613.81,613.82,164.696,2025-04-22 23:12:59.999,101116.36161,639,60.318,37032.79318,0
37393,2025-04-22 23:13:00,613.82,614.0,613.81,613.99,54.038,2025-04-22 23:13:59.999,33172.19594,237,40.961,25144.78547,0
37394,2025-04-22 23:14:00,613.98,614.05,613.85,614.05,186.618,2025-04-22 23:14:59.999,114576.22821,463,114.236,70136.38528,0
37395,2025-04-22 23:15:00,614.04,614.1,613.81,614.05,172.876,2025-04-22 23:15:59.999,106134.76701,504,135.54,83209.01187,0
37396,2025-04-22 23:16:00,614.05,614.06,613.4,613.46,186.916,2025-04-22 23:16:59.999,114685.70779,857,27.859,17092.49386,0
37397,2025-04-22 23:17:00,613.45,613.46,613.2,613.2,99.671,2025-04-22 23:17:59.999,61127.27199,385,30.674,18810.42587,0
37398,2025-04-22 23:18:00,613.2,613.21,613.0,613.2,164.449,2025-04-22 23:18:59.999,100820.40969,514,67.867,41609.99192,0
37399,2025-04-22 23:19:00,613.2,613.39,613.12,613.27,95.185,2025-04-22 23:19:59.999,58372.59396,435,56.22,34474.4354,0
37400,2025-04-22 23:20:00,613.26,613.75,613.26,613.74,65.603,2025-04-22 23:20:59.999,40246.0708,415,34.565,21205.59909,0
37401,2025-04-22 23:21:00,613.74,613.85,613.5,613.51,129.893,2025-04-22 23:21:59.999,79715.43501,507,71.634,43962.11718,0
37402,2025-04-22 23:22:00,613.51,613.51,613.2,613.2,149.22,2025-04-22 23:22:59.999,91531.92452,394,110.103,67540.44309,0
37403,2025-04-22 23:23:00,613.21,613.65,613.21,613.6,339.873,2025-04-22 23:23:59.999,208518.97054,787,293.167,179862.1788,0
37404,2025-04-22 23:24:00,613.6,613.88,613.6,613.81,100.151,2025-04-22 23:24:59.999,61469.32662,302,60.039,36847.37631,0
37405,2025-04-22 23:25:00,613.81,614.1,613.79,613.93,437.519,2025-04-22 23:25:59.999,268589.66181,601,272.086,167027.06925,0
37406,2025-04-22 23:26:00,613.93,614.99,613.93,614.53,796.339,2025-04-22 23:26:59.999,489466.96498,1385,644.72,396281.24024,0
37407,2025-04-22 23:27:00,614.52,614.77,614.37,614.73,292.428,2025-04-22 23:27:59.999,179705.21888,710,170.43,104735.17739,0
37408,2025-04-22 23:28:00,614.72,614.88,614.6,614.81,152.415,2025-04-22 23:28:59.999,93699.39229,551,33.23,20426.14684,0
37409,2025-04-22 23:29:00,614.81,614.87,614.61,614.64,259.407,2025-04-22 23:29:59.999,159456.58702,705,131.183,80634.33103,0
37410,2025-04-22 23:30:00,614.64,614.99,614.63,614.99,156.36,2025-04-22 23:30:59.999,96123.69151,623,126.41,77713.49444,0
37411,2025-04-22 23:31:00,614.98,614.98,614.8,614.84,361.779,2025-04-22 23:31:59.999,222428.7499,680,220.904,135812.75873,0
37412,2025-04-22 23:32:00,614.84,615.37,614.83,615.36,1550.182,2025-04-22 23:32:59.999,953382.37809,2428,1401.028,861654.57599,0
37413,2025-04-22 23:33:00,615.36,615.65,615.34,615.61,228.769,2025-04-22 23:33:59.999,140793.35883,607,179.867,110696.07639,0
37414,2025-04-22 23:34:00,615.6,615.9,615.57,615.6,1220.524,2025-04-22 23:34:59.999,751572.98292,1251,861.765,530656.29533,0
37415,2025-04-22 23:35:00,615.61,615.84,615.22,615.52,549.793,2025-04-22 23:35:59.999,338388.92767,1010,128.369,79014.82049,0
37416,2025-04-22 23:36:00,615.51,615.56,615.41,615.47,77.266,2025-04-22 23:36:59.999,47557.98473,368,29.624,18233.79858,0
37417,2025-04-22 23:37:00,615.48,616.32,615.47,616.32,371.102,2025-04-22 23:37:59.999,228612.22294,1506,291.656,179667.92774,0
37418,2025-04-22 23:38:00,616.32,616.5,616.27,616.5,270.056,2025-04-22 23:38:59.999,166454.85369,918,148.04,91246.38843,0
37419,2025-04-22 23:39:00,616.5,617.17,616.49,617.14,627.335,2025-04-22 23:39:59.999,387063.37286,1915,451.814,278760.49788,0
37420,2025-04-22 23:40:00,617.15,617.3,617.05,617.28,312.937,2025-04-22 23:40:59.999,193136.24513,1033,185.387,114411.73154,0
37421,2025-04-22 23:41:00,617.28,617.58,617.28,617.54,186.662,2025-04-22 23:41:59.999,115260.23663,694,97.198,60016.59442,0
37422,2025-04-22 23:42:00,617.53,617.54,617.13,617.13,165.039,2025-04-22 23:42:59.999,101874.93855,574,85.637,52860.56959,0
37423,2025-04-22 23:43:00,617.13,617.52,617.13,617.51,151.915,2025-04-22 23:43:59.999,93780.52013,376,68.936,42552.539,0
37424,2025-04-22 23:44:00,617.51,617.52,617.2,617.21,84.098,2025-04-22 23:44:59.999,51919.67592,414,11.652,7192.76023,0
37425,2025-04-22 23:45:00,617.21,617.5,617.21,617.43,290.887,2025-04-22 23:45:59.999,179587.96686,620,227.528,140472.2088,0
37426,2025-04-22 23:46:00,617.44,617.5,617.31,617.46,192.816,2025-04-22 23:46:59.999,119045.62923,370,122.696,75754.85197,0
37427,2025-04-22 23:47:00,617.47,618.15,617.46,618.02,945.885,2025-04-22 23:47:59.999,584419.38184,1198,803.451,496408.93582,0
37428,2025-04-22 23:48:00,618.02,618.79,617.96,618.35,1332.981,2025-04-22 23:48:59.999,824259.1684,1298,1187.45,734293.40952,0
37429,2025-04-22 23:49:00,618.36,618.64,618.0,618.63,572.916,2025-04-22 23:49:59.999,354222.65718,981,436.762,270047.6535,0
37430,2025-04-22 23:50:00,618.63,619.78,618.43,619.47,1192.097,2025-04-22 23:50:59.999,738074.20316,2796,738.233,457025.76544,0
37431,2025-04-22 23:51:00,619.47,619.9,619.01,619.01,728.223,2025-04-22 23:51:59.999,451128.1444,1811,337.121,208859.0278,0
37432,2025-04-22 23:52:00,619.02,619.25,619.0,619.03,308.951,2025-04-22 23:52:59.999,191261.45278,868,201.768,124904.49157,0
37433,2025-04-22 23:53:00,619.04,619.19,618.95,619.15,647.777,2025-04-22 23:53:59.999,401012.08913,1236,480.991,297756.11208,0
37434,2025-04-22 23:54:00,619.16,619.16,618.15,618.84,320.684,2025-04-22 23:54:59.999,198384.4655,1318,162.315,100423.11698,0
37435,2025-04-22 23:55:00,618.83,618.94,618.66,618.81,258.356,2025-04-22 23:55:59.999,159871.29749,712,129.672,80236.88963,0
37436,2025-04-22 23:56:00,618.8,618.81,618.63,618.65,107.818,2025-04-22 23:56:59.999,66710.76059,456,32.611,20176.85062,0
37437,2025-04-22 23:57:00,618.65,618.65,618.15,618.15,65.323,2025-04-22 23:57:59.999,40393.55823,347,11.118,6876.23836,0
37438,2025-04-22 23:58:00,618.15,618.91,617.98,618.79,727.167,2025-04-22 23:58:59.999,449704.52445,1296,545.578,337385.0494,0
37439,2025-04-22 23:59:00,618.79,618.8,618.5,618.51,116.165,2025-04-22 23:59:59.999,71867.51309,412,41.698,25799.53058,0
37440,2025-04-23 00:00:00,618.5,619.0,618.5,618.99,197.33,2025-04-23 00:00:59.999,122098.4007,993,139.903,86557.18209,0
37441,2025-04-23 00:01:00,618.99,619.1,618.85,618.85,245.227,2025-04-23 00:01:59.999,151790.59973,700,153.054,94738.1653,0
37442,2025-04-23 00:02:00,618.86,619.51,618.86,619.5,423.015,2025-04-23 00:02:59.999,261957.06434,1080,305.266,189037.43393,0
37443,2025-04-23 00:03:00,619.51,619.58,619.13,619.35,869.339,2025-04-23 00:03:59.999,538508.48004,1085,110.336,68328.44339,0
37444,2025-04-23 00:04:00,619.35,619.35,618.86,619.2,203.651,2025-04-23 00:04:59.999,126067.93727,1104,132.627,82099.91018,0
37445,2025-04-23 00:05:00,619.2,619.2,618.5,618.64,328.301,2025-04-23 00:05:59.999,203162.74535,1066,35.168,21755.81444,0
37446,2025-04-23 00:06:00,618.63,619.38,618.59,619.25,147.239,2025-04-23 00:06:59.999,91153.54498,1071,72.354,44790.87815,0
37447,2025-04-23 00:07:00,619.26,619.43,619.2,619.41,120.178,2025-04-23 00:07:59.999,74426.06989,856,68.078,42160.07731,0
37448,2025-04-23 00:08:00,619.41,619.48,619.17,619.17,101.241,2025-04-23 00:08:59.999,62704.97352,424,18.992,11762.62193,0
37449,2025-04-23 00:09:00,619.18,619.18,618.55,618.56,167.995,2025-04-23 00:09:59.999,103971.64735,685,69.227,42840.59488,0
37450,2025-04-23 00:10:00,618.56,618.69,617.99,617.99,558.026,2025-04-23 00:10:59.999,345060.41267,674,116.704,72157.16227,0
37451,2025-04-23 00:11:00,618.0,618.0,617.7,617.87,185.642,2025-04-23 00:11:59.999,114687.62332,738,83.488,51578.00635,0
37452,2025-04-23 00:12:00,617.87,617.87,617.49,617.56,74.068,2025-04-23 00:12:59.999,45743.84395,423,20.089,12405.96255,0
37453,2025-04-23 00:13:00,617.55,617.78,617.55,617.64,74.252,2025-04-23 00:13:59.999,45860.26236,372,47.815,29530.84195,0
37454,2025-04-23 00:14:00,617.64,617.64,617.5,617.51,87.406,2025-04-23 00:14:59.999,53976.30538,369,40.7,25134.26223,0
37455,2025-04-23 00:15:00,617.5,617.64,617.32,617.64,112.997,2025-04-23 00:15:59.999,69771.40364,595,73.513,45392.68763,0
37456,2025-04-23 00:16:00,617.64,617.72,617.43,617.7,154.585,2025-04-23 00:16:59.999,95468.89213,900,89.617,55344.07946,0
37457,2025-04-23 00:17:00,617.69,618.33,617.69,618.33,147.57,2025-04-23 00:17:59.999,91202.50956,773,119.742,74006.13791,0
37458,2025-04-23 00:18:00,618.34,618.83,618.33,618.65,312.218,2025-04-23 00:18:59.999,193155.42495,780,242.062,149752.07687,0
37459,2025-04-23 00:19:00,618.65,618.8,618.31,618.32,286.812,2025-04-23 00:19:59.999,177448.828,588,80.475,49787.03728,0
37460,2025-04-23 00:20:00,618.32,618.7,618.21,618.62,225.748,2025-04-23 00:20:59.999,139588.53959,490,175.86,108733.91909,0
37461,2025-04-23 00:21:00,618.61,619.1,618.55,619.09,158.789,2025-04-23 00:21:59.999,98270.50705,453,111.23,68837.86812,0
37462,2025-04-23 00:22:00,619.1,619.1,618.71,619.0,305.625,2025-04-23 00:22:59.999,189123.7002,492,235.368,145638.36125,0
37463,2025-04-23 00:23:00,618.99,619.56,618.99,619.51,172.52,2025-04-23 00:23:59.999,106836.83297,526,121.564,75286.05045,0
37464,2025-04-23 00:24:00,619.51,619.92,619.45,619.87,208.752,2025-04-23 00:24:59.999,129374.0636,594,131.509,81505.60689,0
37465,2025-04-23 00:25:00,619.87,619.87,618.7,618.71,172.891,2025-04-23 00:25:59.999,107056.08408,1129,44.436,27515.17241,0
37466,2025-04-23 00:26:00,618.71,619.0,618.36,619.0,104.799,2025-04-23 00:26:59.999,64828.02364,728,52.945,32753.19483,0
37467,2025-04-23 00:27:00,619.0,619.0,618.33,618.65,114.222,2025-04-23 00:27:59.999,70667.1232,880,57.663,35673.6313,0
37468,2025-04-23 00:28:00,618.64,618.7,618.46,618.68,79.607,2025-04-23 00:28:59.999,49244.00041,745,36.102,22331.65517,0
37469,2025-04-23 00:29:00,618.68,618.68,618.42,618.44,42.56,2025-04-23 00:29:59.999,26323.71244,400,21.198,13110.64165,0
37470,2025-04-23 00:30:00,618.44,618.44,617.66,618.05,253.948,2025-04-23 00:30:59.999,156951.20141,1215,90.678,56042.44069,0
37471,2025-04-23 00:31:00,618.05,618.3,617.95,617.98,155.925,2025-04-23 00:31:59.999,96380.40347,739,77.705,48028.29667,0
37472,2025-04-23 00:32:00,617.98,618.1,617.52,617.52,80.998,2025-04-23 00:32:59.999,50045.37823,471,8.626,5329.08874,0
37473,2025-04-23 00:33:00,617.53,617.55,617.31,617.36,142.044,2025-04-23 00:33:59.999,87702.16353,524,57.777,35672.9116,0
37474,2025-04-23 00:34:00,617.35,617.9,617.31,617.9,148.454,2025-04-23 00:34:59.999,91680.99366,498,111.132,68628.51592,0
37475,2025-04-23 00:35:00,617.9,618.0,617.31,617.32,134.89,2025-04-23 00:35:59.999,83319.0439,637,53.998,33353.37705,0
37476,2025-04-23 00:36:00,617.32,617.44,617.12,617.17,277.218,2025-04-23 00:36:59.999,171128.90431,560,29.654,18306.00993,0
37477,2025-04-23 00:37:00,617.16,617.17,616.41,616.6,326.263,2025-04-23 00:37:59.999,201206.05277,1046,59.823,36885.43734,0
37478,2025-04-23 00:38:00,616.61,617.56,616.6,617.33,270.864,2025-04-23 00:38:59.999,167198.69511,1043,136.351,84155.70722,0
37479,2025-04-23 00:39:00,617.34,617.9,617.28,617.48,535.822,2025-04-23 00:39:59.999,330868.13274,891,252.869,156127.53738,0
37480,2025-04-23 00:40:00,617.48,617.48,616.66,616.75,108.341,2025-04-23 00:40:59.999,66846.54376,774,36.089,22264.3507,0
37481,2025-04-23 00:41:00,616.75,616.76,616.32,616.35,159.726,2025-04-23 00:41:59.999,98468.95974,618,17.565,10828.52587,0
37482,2025-04-23 00:42:00,616.35,616.35,615.55,615.71,426.36,2025-04-23 00:42:59.999,262641.18385,1165,86.986,53591.56251,0
37483,2025-04-23 00:43:00,615.72,615.72,615.37,615.62,648.618,2025-04-23 00:43:59.999,399227.0216,631,363.447,223700.57008,0
37484,2025-04-23 00:44:00,615.63,615.63,615.34,615.53,144.196,2025-04-23 00:44:59.999,88753.95356,492,66.722,41066.81074,0
37485,2025-04-23 00:45:00,615.52,615.6,615.34,615.4,219.86,2025-04-23 00:45:59.999,135328.64792,579,43.614,26843.83963,0
37486,2025-04-23 00:46:00,615.4,615.58,615.4,615.58,125.803,2025-04-23 00:46:59.999,77429.19053,343,79.936,49198.77495,0
37487,2025-04-23 00:47:00,615.59,615.59,615.0,615.0,162.356,2025-04-23 00:47:59.999,99887.15325,564,42.336,26047.17768,0
37488,2025-04-23 00:48:00,615.01,615.25,615.0,615.24,175.257,2025-04-23 00:48:59.999,107804.14386,254,30.667,18863.63036,0
37489,2025-04-23 00:49:00,615.25,616.06,615.24,616.05,79.212,2025-04-23 00:49:59.999,48761.8333,400,55.824,34365.47733,0
37490,2025-04-23 00:50:00,616.06,616.1,615.66,615.67,148.949,2025-04-23 00:50:59.999,91745.04548,564,56.297,34675.31621,0
37491,2025-04-23 00:51:00,615.67,615.9,615.66,615.83,147.259,2025-04-23 00:51:59.999,90678.04467,456,95.715,58936.06557,0
37492,2025-04-23 00:52:00,615.84,615.87,615.3,615.32,229.72,2025-04-23 00:52:59.999,141427.23107,552,133.23,82023.21561,0
37493,2025-04-23 00:53:00,615.32,615.55,615.32,615.43,74.99,2025-04-23 00:53:59.999,46153.214,379,53.426,32881.36666,0
37494,2025-04-23 00:54:00,615.44,615.79,615.43,615.66,81.901,2025-04-23 00:54:59.999,50419.00405,404,46.86,28845.90454,0
37495,2025-04-23 00:55:00,615.66,616.1,615.66,616.1,117.832,2025-04-23 00:55:59.999,72576.66495,431,107.485,66202.60843,0
37496,2025-04-23 00:56:00,616.1,616.33,615.91,615.91,191.39,2025-04-23 00:56:59.999,117933.96987,522,87.829,54120.35113,0
37497,2025-04-23 00:57:00,615.91,615.91,615.0,615.01,325.949,2025-04-23 00:57:59.999,200606.70234,740,51.517,31709.18571,0
37498,2025-04-23 00:58:00,615.01,615.39,615.0,615.39,141.661,2025-04-23 00:58:59.999,87148.88289,438,85.488,52596.98098,0
37499,2025-04-23 00:59:00,615.39,616.0,615.39,616.0,311.327,2025-04-23 00:59:59.999,191655.10386,577,251.759,154978.50866,0
37500,2025-04-23 01:00:00,616.0,616.3,615.76,615.76,171.906,2025-04-23 01:00:59.999,105910.33797,814,135.192,83289.39799,0
37501,2025-04-23 01:01:00,615.76,615.88,615.4,615.87,394.427,2025-04-23 01:01:59.999,242827.33309,858,131.837,81173.18036,0
37502,2025-04-23 01:02:00,615.87,615.91,615.18,615.27,369.049,2025-04-23 01:02:59.999,227128.49651,978,87.681,53971.93187,0
37503,2025-04-23 01:03:00,615.27,615.3,614.75,615.09,296.017,2025-04-23 01:03:59.999,182042.39775,793,113.332,69689.5671,0
37504,2025-04-23 01:04:00,615.1,615.25,615.09,615.15,267.596,2025-04-23 01:04:59.999,164613.88491,431,133.207,81939.08196,0
37505,2025-04-23 01:05:00,615.14,615.4,615.12,615.4,267.003,2025-04-23 01:05:59.999,164259.44946,600,80.328,49419.3562,0
37506,2025-04-23 01:06:00,615.4,615.8,615.4,615.8,127.849,2025-04-23 01:06:59.999,78696.39958,790,80.189,49360.92563,0
37507,2025-04-23 01:07:00,615.8,615.99,615.4,615.51,144.066,2025-04-23 01:07:59.999,88707.24797,703,53.061,32670.96023,0
37508,2025-04-23 01:08:00,615.51,615.7,615.39,615.47,154.072,2025-04-23 01:08:59.999,94839.8074,519,31.105,19144.37254,0
37509,2025-04-23 01:09:00,615.47,616.21,615.47,616.2,330.32,2025-04-23 01:09:59.999,203428.73498,867,257.0,158269.41326,0
37510,2025-04-23 01:10:00,616.21,617.0,616.1,616.96,625.62,2025-04-23 01:10:59.999,385791.68899,1124,359.591,221742.70584,0
37511,2025-04-23 01:11:00,616.92,617.2,616.92,617.04,394.859,2025-04-23 01:11:59.999,243648.14038,710,315.548,194705.63222,0
37512,2025-04-23 01:12:00,617.03,617.03,616.19,616.45,769.922,2025-04-23 01:12:59.999,474552.17948,1071,315.524,194448.48293,0
37513,2025-04-23 01:13:00,616.45,616.55,615.9,615.9,736.359,2025-04-23 01:13:59.999,453799.72291,1245,328.097,202182.32187,0
37514,2025-04-23 01:14:00,615.9,615.9,615.49,615.59,104.591,2025-04-23 01:14:59.999,64390.83622,560,55.106,33925.0689,0
37515,2025-04-23 01:15:00,615.59,616.2,615.59,616.09,113.427,2025-04-23 01:15:59.999,69853.26694,510,71.875,44257.72726,0
37516,2025-04-23 01:16:00,616.09,616.36,616.08,616.36,78.983,2025-04-23 01:16:59.999,48672.57502,399,22.548,13894.52266,0
37517,2025-04-23 01:17:00,616.36,616.49,616.32,616.47,85.358,2025-04-23 01:17:59.999,52615.35549,472,52.082,32103.6832,0
37518,2025-04-23 01:18:00,616.47,616.54,616.17,616.17,119.442,2025-04-23 01:18:59.999,73624.75838,720,72.003,44384.6357,0
37519,2025-04-23 01:19:00,616.17,616.69,616.04,616.68,346.84,2025-04-23 01:19:59.999,213828.49921,537,301.368,185797.57378,0
37520,2025-04-23 01:20:00,616.68,616.68,616.2,616.21,182.287,2025-04-23 01:20:59.999,112349.62852,482,61.264,37758.81754,0
37521,2025-04-23 01:21:00,616.21,616.35,615.73,615.84,253.489,2025-04-23 01:21:59.999,156168.91391,645,143.991,88709.8363,0
37522,2025-04-23 01:22:00,615.85,616.6,615.81,616.6,100.643,2025-04-23 01:22:59.999,62031.01864,496,79.986,49296.37002,0
37523,2025-04-23 01:23:00,616.59,616.8,616.4,616.79,116.191,2025-04-23 01:23:59.999,71634.05178,422,50.307,31018.09111,0
37524,2025-04-23 01:24:00,616.78,616.9,616.7,616.82,80.466,2025-04-23 01:24:59.999,49631.17007,400,34.051,21002.68665,0
37525,2025-04-23 01:25:00,616.83,617.0,616.66,617.0,105.597,2025-04-23 01:25:59.999,65140.10262,489,62.179,38358.76482,0
37526,2025-04-23 01:26:00,617.0,618.25,617.0,618.25,782.123,2025-04-23 01:26:59.999,482766.81708,1006,694.425,428607.54053,0
37527,2025-04-23 01:27:00,618.24,618.8,617.94,618.07,445.843,2025-04-23 01:27:59.999,275745.05693,1209,190.614,117891.34272,0
37528,2025-04-23 01:28:00,618.06,618.58,618.06,618.46,282.348,2025-04-23 01:28:59.999,174595.90226,678,226.596,140117.94079,0
37529,2025-04-23 01:29:00,618.46,618.97,618.11,618.39,470.238,2025-04-23 01:29:59.999,290872.18372,930,261.451,161732.0912,0
37530,2025-04-23 01:30:00,618.39,618.39,617.51,617.65,182.38,2025-04-23 01:30:59.999,112675.78761,941,91.707,56655.75478,0
37531,2025-04-23 01:31:00,617.66,618.81,617.66,618.4,276.868,2025-04-23 01:31:59.999,171258.48276,1125,129.221,79912.48795,0
37532,2025-04-23 01:32:00,618.41,618.41,618.0,618.04,203.486,2025-04-23 01:32:59.999,125785.35156,619,90.144,55723.29288,0
37533,2025-04-23 01:33:00,618.04,618.04,617.68,617.68,220.516,2025-04-23 01:33:59.999,136235.86467,469,120.141,74219.92533,0
37534,2025-04-23 01:34:00,617.67,617.69,616.93,616.93,118.957,2025-04-23 01:34:59.999,73453.92811,731,18.745,11575.88931,0
37535,2025-04-23 01:35:00,616.92,617.1,616.7,617.09,134.62,2025-04-23 01:35:59.999,83033.94148,609,57.384,35395.74745,0
37536,2025-04-23 01:36:00,617.1,617.39,616.58,616.76,567.788,2025-04-23 01:36:59.999,350360.50426,809,151.267,93305.13799,0
37537,2025-04-23 01:37:00,616.76,616.8,616.5,616.51,390.036,2025-04-23 01:37:59.999,240522.58148,466,20.556,12676.70487,0
37538,2025-04-23 01:38:00,616.5,616.5,615.93,615.98,114.295,2025-04-23 01:38:59.999,70423.5667,518,18.403,11337.3078,0
37539,2025-04-23 01:39:00,615.98,616.1,615.13,615.13,347.878,2025-04-23 01:39:59.999,214166.96183,878,151.137,93065.8868,0
37540,2025-04-23 01:40:00,615.13,615.2,614.72,614.79,502.299,2025-04-23 01:40:59.999,308890.49079,1182,166.586,102439.24993,0
37541,2025-04-23 01:41:00,614.78,614.78,614.5,614.76,164.439,2025-04-23 01:41:59.999,101077.97396,573,50.64,31124.10808,0
37542,2025-04-23 01:42:00,614.77,614.9,614.35,614.36,126.705,2025-04-23 01:42:59.999,77869.37463,605,54.363,33412.87528,0
37543,2025-04-23 01:43:00,614.35,614.59,613.92,614.59,330.818,2025-04-23 01:43:59.999,203187.67993,907,140.266,86149.55327,0
37544,2025-04-23 01:44:00,614.6,615.35,614.59,615.26,180.603,2025-04-23 01:44:59.999,111103.15664,683,48.319,29712.33113,0
37545,2025-04-23 01:45:00,615.26,615.43,614.81,614.81,201.581,2025-04-23 01:45:59.999,123995.49653,584,41.329,25425.65539,0
37546,2025-04-23 01:46:00,614.81,614.88,614.5,614.66,101.758,2025-04-23 01:46:59.999,62551.86862,368,23.346,14350.48899,0
37547,2025-04-23 01:47:00,614.66,614.67,614.42,614.65,124.073,2025-04-23 01:47:59.999,76250.55004,591,67.671,41587.46225,0
37548,2025-04-23 01:48:00,614.66,614.78,614.0,614.0,188.241,2025-04-23 01:48:59.999,115637.2268,705,52.569,32294.51783,0
37549,2025-04-23 01:49:00,614.01,614.69,614.01,614.35,608.101,2025-04-23 01:49:59.999,373610.12348,1029,420.621,258412.90443,0
37550,2025-04-23 01:50:00,614.36,614.36,613.93,613.93,146.141,2025-04-23 01:50:59.999,89756.34782,522,65.23,40064.54092,0
37551,2025-04-23 01:51:00,613.93,614.1,613.77,613.92,199.286,2025-04-23 01:51:59.999,122347.71576,604,42.069,25827.86918,0
37552,2025-04-23 01:52:00,613.93,614.29,613.86,614.25,169.65,2025-04-23 01:52:59.999,104178.0881,726,36.168,22209.78732,0
37553,2025-04-23 01:53:00,614.24,614.24,613.83,614.06,110.998,2025-04-23 01:53:59.999,68165.75021,816,64.662,39710.97261,0
37554,2025-04-23 01:54:00,614.06,614.16,613.8,613.91,85.06,2025-04-23 01:54:59.999,52223.17269,575,40.383,24793.14781,0
37555,2025-04-23 01:55:00,613.91,613.91,612.79,613.24,1325.972,2025-04-23 01:55:59.999,812993.39744,2068,378.285,231876.16718,0
37556,2025-04-23 01:56:00,613.24,613.4,612.46,612.95,1007.063,2025-04-23 01:56:59.999,617330.7163,1366,321.959,197326.60111,0
37557,2025-04-23 01:57:00,612.94,612.97,612.8,612.8,105.347,2025-04-23 01:57:59.999,64562.34428,371,13.188,8082.08669,0
37558,2025-04-23 01:58:00,612.8,612.84,612.45,612.46,119.685,2025-04-23 01:58:59.999,73336.66274,605,35.297,21628.52807,0
37559,2025-04-23 01:59:00,612.45,612.67,612.21,612.64,123.457,2025-04-23 01:59:59.999,75612.15303,496,55.783,34163.09755,0
37560,2025-04-23 02:00:00,612.64,612.7,612.4,612.6,126.035,2025-04-23 02:00:59.999,77210.15729,762,45.901,28119.20406,0
37561,2025-04-23 02:01:00,612.6,612.99,612.55,612.79,599.856,2025-04-23 02:01:59.999,367520.88663,863,521.184,319312.26403,0
37562,2025-04-23 02:02:00,612.8,612.89,612.75,612.76,63.661,2025-04-23 02:02:59.999,39014.251,372,46.34,28399.6081,0
37563,2025-04-23 02:03:00,612.75,612.85,612.37,612.77,230.086,2025-04-23 02:03:59.999,140943.54529,810,142.312,87176.46174,0
37564,2025-04-23 02:04:00,612.76,613.81,612.65,613.81,90.471,2025-04-23 02:04:59.999,55467.03053,419,68.652,42092.94927,0
37565,2025-04-23 02:05:00,613.8,613.9,613.6,613.68,170.949,2025-04-23 02:05:59.999,104916.21201,704,115.177,70685.07391,0
37566,2025-04-23 02:06:00,613.68,613.98,613.6,613.68,121.691,2025-04-23 02:06:59.999,74690.82826,546,73.74,45255.60162,0
37567,2025-04-23 02:07:00,613.68,613.8,613.51,613.67,104.489,2025-04-23 02:07:59.999,64126.03401,527,50.671,31098.55742,0
37568,2025-04-23 02:08:00,613.66,613.81,612.7,612.71,1306.202,2025-04-23 02:08:59.999,800903.47908,1478,382.018,234178.43282,0
37569,2025-04-23 02:09:00,612.7,612.84,612.61,612.84,162.78,2025-04-23 02:09:59.999,99740.56681,530,130.726,80099.12256,0
37570,2025-04-23 02:10:00,612.83,613.0,612.81,612.89,104.768,2025-04-23 02:10:59.999,64214.03398,510,64.283,39401.03653,0
37571,2025-04-23 02:11:00,612.89,612.99,612.57,612.99,117.993,2025-04-23 02:11:59.999,72305.72152,604,78.439,48067.85489,0
37572,2025-04-23 02:12:00,612.98,612.98,612.51,612.7,116.215,2025-04-23 02:12:59.999,71216.51121,699,46.727,28626.01116,0
37573,2025-04-23 02:13:00,612.7,612.96,612.69,612.96,77.371,2025-04-23 02:13:59.999,47420.55649,390,27.044,16574.8376,0
37574,2025-04-23 02:14:00,612.96,613.0,612.95,613.0,103.228,2025-04-23 02:14:59.999,63278.0626,214,86.455,52996.60705,0
37575,2025-04-23 02:15:00,612.99,613.0,612.65,612.86,216.69,2025-04-23 02:15:59.999,132808.36349,577,120.029,73569.86613,0
37576,2025-04-23 02:16:00,612.87,613.0,612.82,613.0,134.705,2025-04-23 02:16:59.999,82563.53075,552,74.008,45361.18259,0
37577,2025-04-23 02:17:00,613.0,613.18,612.57,612.8,1836.705,2025-04-23 02:17:59.999,1125869.97662,1725,1613.866,989280.97906,0
37578,2025-04-23 02:18:00,612.8,612.87,612.6,612.63,160.764,2025-04-23 02:18:59.999,98506.42812,571,31.449,19268.47765,0
37579,2025-04-23 02:19:00,612.63,613.87,612.62,613.62,359.393,2025-04-23 02:19:59.999,220347.49973,665,265.156,162553.28155,0
37580,2025-04-23 02:20:00,613.61,613.86,613.53,613.76,188.086,2025-04-23 02:20:59.999,115427.33092,571,44.244,27152.8832,0
37581,2025-04-23 02:21:00,613.76,614.44,613.71,614.36,248.933,2025-04-23 02:21:59.999,152868.24556,728,175.485,107762.29497,0
37582,2025-04-23 02:22:00,614.36,614.9,614.35,614.78,232.746,2025-04-23 02:22:59.999,143080.13337,1106,118.319,72732.32121,0
37583,2025-04-23 02:23:00,614.78,615.27,614.7,614.71,417.708,2025-04-23 02:23:59.999,256893.92665,1071,241.021,148213.33966,0
37584,2025-04-23 02:24:00,614.7,615.35,614.7,615.3,328.578,2025-04-23 02:24:59.999,202077.90211,769,241.527,148534.47077,0
37585,2025-04-23 02:25:00,615.29,615.5,615.07,615.11,321.028,2025-04-23 02:25:59.999,197521.18569,902,64.992,39987.19566,0
37586,2025-04-23 02:26:00,615.1,615.1,614.5,614.59,116.109,2025-04-23 02:26:59.999,71380.98708,767,50.859,31261.64784,0
37587,2025-04-23 02:27:00,614.58,614.69,614.5,614.5,74.483,2025-04-23 02:27:59.999,45779.52933,298,24.285,14926.72976,0
37588,2025-04-23 02:28:00,614.5,614.57,614.33,614.56,144.356,2025-04-23 02:28:59.999,88699.91816,380,30.161,18533.28164,0
37589,2025-04-23 02:29:00,614.57,614.57,614.2,614.31,81.732,2025-04-23 02:29:59.999,50223.96712,413,40.031,24600.56247,0
37590,2025-04-23 02:30:00,614.32,614.4,614.2,614.37,100.051,2025-04-23 02:30:59.999,61462.48872,547,60.13,36938.54285,0
37591,2025-04-23 02:31:00,614.37,614.37,614.12,614.21,75.698,2025-04-23 02:31:59.999,46499.18705,275,8.562,5259.467,0
37592,2025-04-23 02:32:00,614.21,614.46,614.15,614.15,292.682,2025-04-23 02:32:59.999,179812.85906,441,223.169,137111.04591,0
37593,2025-04-23 02:33:00,614.15,614.28,613.8,614.19,269.868,2025-04-23 02:33:59.999,165725.53033,714,176.425,108346.70098,0
37594,2025-04-23 02:34:00,614.19,614.57,614.19,614.46,80.668,2025-04-23 02:34:59.999,49558.14928,531,32.387,19897.05761,0
37595,2025-04-23 02:35:00,614.46,615.0,614.45,614.79,749.371,2025-04-23 02:35:59.999,460654.78656,494,609.54,374668.05728,0
37596,2025-04-23 02:36:00,614.8,614.9,614.41,614.41,186.988,2025-04-23 02:36:59.999,114921.10081,504,24.117,14824.62137,0
37597,2025-04-23 02:37:00,614.41,614.65,614.37,614.49,59.033,2025-04-23 02:37:59.999,36275.47899,348,20.531,12616.0421,0
37598,2025-04-23 02:38:00,614.49,614.88,614.48,614.84,68.661,2025-04-23 02:38:59.999,42207.62229,337,44.102,27111.53827,0
37599,2025-04-23 02:39:00,614.84,614.84,614.53,614.61,56.611,2025-04-23 02:39:59.999,34798.00664,355,21.371,13136.3149,0
37600,2025-04-23 02:40:00,614.61,615.0,614.54,614.99,140.945,2025-04-23 02:40:59.999,86659.68919,466,100.041,61511.91057,0
37601,2025-04-23 02:41:00,614.99,615.2,614.99,615.2,89.982,2025-04-23 02:41:59.999,55344.84534,285,34.233,21055.58806,0
37602,2025-04-23 02:42:00,615.2,615.45,615.16,615.45,52.374,2025-04-23 02:42:59.999,32224.10954,277,38.305,23567.7583,0
37603,2025-04-23 02:43:00,615.44,615.49,615.29,615.49,69.825,2025-04-23 02:43:59.999,42966.7597,335,42.941,26423.96616,0
37604,2025-04-23 02:44:00,615.49,615.84,615.49,615.64,101.345,2025-04-23 02:44:59.999,62394.03804,557,76.388,47029.24362,0
37605,2025-04-23 02:45:00,615.64,615.79,615.13,615.13,170.314,2025-04-23 02:45:59.999,104824.41885,746,107.469,66149.25575,0
37606,2025-04-23 02:46:00,615.13,615.8,615.13,615.53,262.384,2025-04-23 02:46:59.999,161444.11188,834,158.317,97408.84262,0
37607,2025-04-23 02:47:00,615.52,615.77,615.5,615.65,79.849,2025-04-23 02:47:59.999,49161.87623,447,35.354,21766.33957,0
37608,2025-04-23 02:48:00,615.65,615.86,615.47,615.63,372.339,2025-04-23 02:48:59.999,229255.69242,825,168.547,103782.18143,0
37609,2025-04-23 02:49:00,615.64,616.0,615.51,616.0,144.967,2025-04-23 02:49:59.999,89263.8416,609,93.651,57668.06523,0
37610,2025-04-23 02:50:00,616.0,616.0,615.52,615.97,126.193,2025-04-23 02:50:59.999,77698.49898,643,66.993,41245.92278,0
37611,2025-04-23 02:51:00,615.97,616.0,615.62,615.82,120.486,2025-04-23 02:51:59.999,74197.95937,712,44.995,27706.84693,0
37612,2025-04-23 02:52:00,615.82,615.87,615.74,615.74,53.174,2025-04-23 02:52:59.999,32744.55665,367,25.727,15842.38589,0
37613,2025-04-23 02:53:00,615.74,615.79,615.61,615.61,56.969,2025-04-23 02:53:59.999,35076.19655,347,22.065,13585.33783,0
37614,2025-04-23 02:54:00,615.62,615.67,615.2,615.2,72.571,2025-04-23 02:54:59.999,44662.2983,456,11.796,7258.96757,0
37615,2025-04-23 02:55:00,615.21,615.3,615.01,615.01,202.135,2025-04-23 02:55:59.999,124342.40512,589,94.111,57897.6292,0
37616,2025-04-23 02:56:00,615.02,615.12,614.89,615.12,67.054,2025-04-23 02:56:59.999,41239.45461,506,25.593,15740.53756,0
37617,2025-04-23 02:57:00,615.12,615.14,615.02,615.14,85.843,2025-04-23 02:57:59.999,52797.22203,264,63.408,38998.42907,0
37618,2025-04-23 02:58:00,615.14,615.19,615.13,615.13,37.545,2025-04-23 02:58:59.999,23095.77864,138,21.239,13064.96099,0
37619,2025-04-23 02:59:00,615.14,615.2,615.0,615.09,141.769,2025-04-23 02:59:59.999,87197.9827,379,66.824,41102.22805,0
37620,2025-04-23 03:00:00,615.1,615.2,615.02,615.02,117.575,2025-04-23 03:00:59.999,72321.5287,541,87.604,53885.96725,0
37621,2025-04-23 03:01:00,615.02,615.03,614.5,614.59,71.856,2025-04-23 03:01:59.999,44165.81248,549,32.062,19706.31803,0
37622,2025-04-23 03:02:00,614.59,614.7,614.51,614.63,59.168,2025-04-23 03:02:59.999,36368.24164,394,14.481,8900.65847,0
37623,2025-04-23 03:03:00,614.62,614.63,614.45,614.5,111.959,2025-04-23 03:03:59.999,68802.06208,438,66.732,41008.42682,0
37624,2025-04-23 03:04:00,614.51,614.8,614.5,614.75,56.381,2025-04-23 03:04:59.999,34655.75362,357,32.02,19680.72279,0
37625,2025-04-23 03:05:00,614.76,614.76,611.95,612.94,4483.359,2025-04-23 03:05:59.999,2749867.5666,2858,777.721,476986.25824,0
37626,2025-04-23 03:06:00,612.94,612.98,612.9,612.92,230.738,2025-04-23 03:06:59.999,141429.16537,215,33.129,20306.60312,0
37627,2025-04-23 03:07:00,612.93,612.93,612.52,612.52,128.822,2025-04-23 03:07:59.999,78927.12745,439,35.936,22015.60337,0
37628,2025-04-23 03:08:00,612.52,612.9,612.45,612.9,354.673,2025-04-23 03:08:59.999,217275.50689,649,283.975,173971.15642,0
37629,2025-04-23 03:09:00,612.89,612.91,612.7,612.71,60.436,2025-04-23 03:09:59.999,37032.08581,403,26.878,16468.79289,0
37630,2025-04-23 03:10:00,612.7,612.74,612.61,612.74,92.658,2025-04-23 03:10:59.999,56771.97065,318,66.101,40500.76309,0
37631,2025-04-23 03:11:00,612.74,612.87,612.73,612.87,48.657,2025-04-23 03:11:59.999,29816.68631,270,13.265,8128.7392,0
37632,2025-04-23 03:12:00,612.87,612.95,612.75,612.78,138.262,2025-04-23 03:12:59.999,84740.22264,409,58.242,35696.86896,0
37633,2025-04-23 03:13:00,612.78,612.85,612.6,612.6,82.608,2025-04-23 03:13:59.999,50611.11314,259,24.15,14796.1034,0
37634,2025-04-23 03:14:00,612.6,612.76,612.6,612.75,59.129,2025-04-23 03:14:59.999,36227.15193,238,38.343,23491.73068,0
37635,2025-04-23 03:15:00,612.75,612.77,612.75,612.76,36.366,2025-04-23 03:15:59.999,22283.63131,153,17.555,10757.06595,0
37636,2025-04-23 03:16:00,612.77,612.77,612.64,612.68,60.198,2025-04-23 03:16:59.999,36881.81947,204,16.073,9847.46302,0
37637,2025-04-23 03:17:00,612.69,612.85,612.65,612.77,179.202,2025-04-23 03:17:59.999,109807.9419,267,155.917,95540.56744,0
37638,2025-04-23 03:18:00,612.77,612.79,612.71,612.79,78.672,2025-04-23 03:18:59.999,48207.2983,211,54.32,33285.39428,0
37639,2025-04-23 03:19:00,612.8,612.95,612.79,612.95,54.106,2025-04-23 03:19:59.999,33159.67503,218,25.345,15532.77622,0
37640,2025-04-23 03:20:00,612.95,613.58,612.94,613.43,178.489,2025-04-23 03:20:59.999,109485.1198,700,151.376,92853.74438,0
37641,2025-04-23 03:21:00,613.43,613.43,613.31,613.38,115.891,2025-04-23 03:21:59.999,71082.99115,327,89.994,55198.65709,0
37642,2025-04-23 03:22:00,613.39,613.43,613.3,613.41,64.538,2025-04-23 03:22:59.999,39587.81696,301,10.257,6291.75269,0
37643,2025-04-23 03:23:00,613.41,613.83,613.41,613.81,99.795,2025-04-23 03:23:59.999,61245.26462,373,85.956,52752.01708,0
37644,2025-04-23 03:24:00,613.81,613.9,613.64,613.87,290.925,2025-04-23 03:24:59.999,178569.47087,491,149.748,91911.67526,0
37645,2025-04-23 03:25:00,613.88,614.07,613.87,614.07,154.442,2025-04-23 03:25:59.999,94811.44014,352,115.106,70663.40737,0
37646,2025-04-23 03:26:00,614.08,614.14,614.07,614.14,29.591,2025-04-23 03:26:59.999,18172.37104,146,14.308,8787.00255,0
37647,2025-04-23 03:27:00,614.14,614.21,614.13,614.21,64.692,2025-04-23 03:27:59.999,39732.82916,186,47.984,29471.00027,0
37648,2025-04-23 03:28:00,614.2,614.2,614.04,614.12,110.31,2025-04-23 03:28:59.999,67742.13751,375,60.106,36910.14094,0
37649,2025-04-23 03:29:00,614.12,614.4,614.12,614.4,165.388,2025-04-23 03:29:59.999,101580.52179,290,56.552,34734.14089,0
37650,2025-04-23 03:30:00,614.4,614.58,614.3,614.33,348.555,2025-04-23 03:30:59.999,214173.62843,601,302.762,186036.52684,0
37651,2025-04-23 03:31:00,614.33,614.34,614.13,614.13,89.779,2025-04-23 03:31:59.999,55146.26258,419,55.026,33799.35905,0
37652,2025-04-23 03:32:00,614.14,614.29,613.99,614.27,62.235,2025-04-23 03:32:59.999,38222.67547,498,31.403,19287.50904,0
37653,2025-04-23 03:33:00,614.27,614.5,614.27,614.5,121.662,2025-04-23 03:33:59.999,74753.58788,436,106.898,65682.12593,0
37654,2025-04-23 03:34:00,614.51,614.63,614.4,614.62,70.487,2025-04-23 03:34:59.999,43315.23639,365,28.971,17802.22068,0
37655,2025-04-23 03:35:00,614.63,614.7,614.4,614.41,196.284,2025-04-23 03:35:59.999,120630.94603,475,107.232,65901.71603,0
37656,2025-04-23 03:36:00,614.42,614.46,614.31,614.44,60.075,2025-04-23 03:36:59.999,36909.79787,231,34.341,21098.77907,0
37657,2025-04-23 03:37:00,614.44,614.68,614.39,614.67,100.202,2025-04-23 03:37:59.999,61578.54029,331,85.574,52589.37329,0
37658,2025-04-23 03:38:00,614.68,614.69,614.31,614.47,217.459,2025-04-23 03:38:59.999,133627.83533,336,47.952,29471.19982,0
37659,2025-04-23 03:39:00,614.46,614.54,614.41,614.46,275.106,2025-04-23 03:39:59.999,169039.75478,385,213.544,131212.17012,0
37660,2025-04-23 03:40:00,614.46,614.69,614.45,614.68,187.312,2025-04-23 03:40:59.999,115111.74387,359,131.224,80642.80122,0
37661,2025-04-23 03:41:00,614.68,614.89,614.53,614.89,166.091,2025-04-23 03:41:59.999,102087.91286,555,78.708,48376.63477,0
37662,2025-04-23 03:42:00,614.88,614.9,614.76,614.8,94.23,2025-04-23 03:42:59.999,57936.54235,417,56.239,34578.22191,0
37663,2025-04-23 03:43:00,614.81,614.99,614.8,614.9,268.853,2025-04-23 03:43:59.999,165307.76131,520,224.81,138227.0226,0
37664,2025-04-23 03:44:00,614.9,615.23,614.9,614.99,281.273,2025-04-23 03:44:59.999,173011.712,703,167.392,102956.33631,0
37665,2025-04-23 03:45:00,615.0,615.06,614.92,614.98,93.908,2025-04-23 03:45:59.999,57752.67093,316,39.945,24565.90414,0
37666,2025-04-23 03:46:00,614.98,614.99,614.93,614.96,44.159,2025-04-23 03:46:59.999,27155.94034,248,20.572,12650.94381,0
37667,2025-04-23 03:47:00,614.96,615.0,614.95,615.0,44.291,2025-04-23 03:47:59.999,27236.92077,209,16.311,10030.61937,0
37668,2025-04-23 03:48:00,614.99,615.0,614.94,614.96,58.966,2025-04-23 03:48:59.999,36262.61051,215,41.823,25719.96716,0
37669,2025-04-23 03:49:00,614.96,615.19,614.95,615.18,92.397,2025-04-23 03:49:59.999,56826.65512,377,57.904,35612.79572,0
37670,2025-04-23 03:50:00,615.19,615.19,614.8,614.9,136.265,2025-04-23 03:50:59.999,83789.52464,486,42.827,26331.04198,0
37671,2025-04-23 03:51:00,614.9,615.25,614.9,615.16,72.807,2025-04-23 03:51:59.999,44781.96795,377,55.035,33850.34286,0
37672,2025-04-23 03:52:00,615.16,615.18,615.1,615.12,92.027,2025-04-23 03:52:59.999,56609.13288,279,62.379,38371.10785,0
37673,2025-04-23 03:53:00,615.12,615.39,615.03,615.39,101.411,2025-04-23 03:53:59.999,62389.81854,461,65.698,40418.9074,0
37674,2025-04-23 03:54:00,615.39,615.5,615.31,615.45,103.366,2025-04-23 03:54:59.999,63611.70965,424,88.844,54674.75871,0
37675,2025-04-23 03:55:00,615.45,615.51,615.41,615.51,72.084,2025-04-23 03:55:59.999,44366.83455,270,49.509,30472.35155,0
37676,2025-04-23 03:56:00,615.51,615.57,615.5,615.52,60.625,2025-04-23 03:56:59.999,37316.04577,255,45.083,27749.59456,0
37677,2025-04-23 03:57:00,615.51,615.6,615.43,615.57,103.968,2025-04-23 03:57:59.999,63990.37711,360,84.723,52145.58367,0
37678,2025-04-23 03:58:00,615.58,615.58,615.02,615.09,136.06,2025-04-23 03:58:59.999,83710.32847,611,48.774,30001.82009,0
37679,2025-04-23 03:59:00,615.09,615.32,615.09,615.32,69.657,2025-04-23 03:59:59.999,42851.87098,275,52.754,32453.7603,0
37680,2025-04-23 04:00:00,615.32,615.49,615.26,615.43,147.238,2025-04-23 04:00:59.999,90603.0346,713,105.982,65216.4396,0
37681,2025-04-23 04:01:00,615.42,615.42,615.16,615.17,78.832,2025-04-23 04:01:59.999,48501.66521,332,38.984,23985.23396,0
37682,2025-04-23 04:02:00,615.17,615.17,614.95,614.95,60.388,2025-04-23 04:02:59.999,37144.38209,251,33.461,20581.24898,0
37683,2025-04-23 04:03:00,614.95,614.96,614.6,614.6,90.054,2025-04-23 04:03:59.999,55362.75772,360,40.247,24741.51023,0
37684,2025-04-23 04:04:00,614.6,614.61,614.53,614.54,100.269,2025-04-23 04:04:59.999,61620.04322,189,67.104,41238.39719,0
37685,2025-04-23 04:05:00,614.54,614.59,614.4,614.59,183.853,2025-04-23 04:05:59.999,112980.72613,386,58.108,35707.28531,0
37686,2025-04-23 04:06:00,614.59,615.06,614.59,614.96,196.475,2025-04-23 04:06:59.999,120797.84248,603,176.645,108605.10458,0
37687,2025-04-23 04:07:00,614.96,614.96,614.83,614.84,54.138,2025-04-23 04:07:59.999,33289.54323,155,31.49,19363.11589,0
37688,2025-04-23 04:08:00,614.83,614.84,614.53,614.54,141.348,2025-04-23 04:08:59.999,86891.24951,283,26.937,16560.09692,0
37689,2025-04-23 04:09:00,614.54,614.54,614.42,614.46,29.531,2025-04-23 04:09:59.999,18146.0239,159,16.052,9863.64114,0
37690,2025-04-23 04:10:00,614.47,614.47,614.31,614.32,187.311,2025-04-23 04:10:59.999,115088.68012,292,40.265,24738.60988,0
37691,2025-04-23 04:11:00,614.32,614.32,614.22,614.31,102.553,2025-04-23 04:11:59.999,62997.70413,300,50.883,31256.73862,0
37692,2025-04-23 04:12:00,614.3,614.69,614.3,614.68,93.969,2025-04-23 04:12:59.999,57740.67351,412,75.298,46268.11525,0
37693,2025-04-23 04:13:00,614.69,615.37,614.69,615.37,105.615,2025-04-23 04:13:59.999,64965.93759,685,70.018,43069.83642,0
37694,2025-04-23 04:14:00,615.38,615.47,615.37,615.43,56.421,2025-04-23 04:14:59.999,34723.79662,248,31.508,19390.89058,0
37695,2025-04-23 04:15:00,615.43,615.68,615.31,615.47,138.711,2025-04-23 04:15:59.999,85378.56917,650,73.524,45255.3485,0
37696,2025-04-23 04:16:00,615.47,615.48,615.0,615.0,150.376,2025-04-23 04:16:59.999,92521.30022,611,41.545,25562.98845,0
37697,2025-04-23 04:17:00,615.0,615.01,614.58,614.59,94.262,2025-04-23 04:17:59.999,57948.86618,531,22.005,13528.78034,0
37698,2025-04-23 04:18:00,614.59,614.6,614.29,614.41,127.828,2025-04-23 04:18:59.999,78545.91913,483,60.72,37310.49966,0
37699,2025-04-23 04:19:00,614.4,614.41,614.19,614.23,78.0,2025-04-23 04:19:59.999,47911.63132,254,14.649,8997.89901,0
37700,2025-04-23 04:20:00,614.22,614.23,613.84,613.84,90.42,2025-04-23 04:20:59.999,55520.73304,385,8.854,5437.11844,0
37701,2025-04-23 04:21:00,613.85,613.85,613.73,613.74,52.923,2025-04-23 04:21:59.999,32482.84112,244,11.518,7069.62834,0
37702,2025-04-23 04:22:00,613.74,613.76,613.73,613.74,125.108,2025-04-23 04:22:59.999,76784.03713,215,48.293,29639.48551,0
37703,2025-04-23 04:23:00,613.74,614.1,613.73,614.07,80.032,2025-04-23 04:23:59.999,49128.20774,443,54.019,33159.15139,0
37704,2025-04-23 04:24:00,614.07,614.07,613.81,613.95,75.205,2025-04-23 04:24:59.999,46173.85638,377,17.863,10965.73579,0
37705,2025-04-23 04:25:00,613.95,613.96,613.6,613.61,164.179,2025-04-23 04:25:59.999,100766.79319,657,30.703,18845.20509,0
37706,2025-04-23 04:26:00,613.61,613.73,613.58,613.58,55.406,2025-04-23 04:26:59.999,34000.8496,331,15.725,9650.12677,0
37707,2025-04-23 04:27:00,613.58,613.58,613.4,613.41,86.265,2025-04-23 04:27:59.999,52921.77984,435,27.634,16952.31962,0
37708,2025-04-23 04:28:00,613.4,613.41,613.03,613.38,248.67,2025-04-23 04:28:59.999,152492.97341,437,34.698,21281.01116,0
37709,2025-04-23 04:29:00,613.39,613.56,613.38,613.55,149.981,2025-04-23 04:29:59.999,92002.21031,265,127.93,78473.38516,0
37710,2025-04-23 04:30:00,613.56,613.69,613.54,613.62,67.404,2025-04-23 04:30:59.999,41360.53207,476,36.642,22483.91931,0
37711,2025-04-23 04:31:00,613.62,613.68,613.5,613.67,84.914,2025-04-23 04:31:59.999,52102.08984,285,20.285,12446.92146,0
37712,2025-04-23 04:32:00,613.68,614.19,613.67,614.16,141.573,2025-04-23 04:32:59.999,86917.88209,540,83.815,51451.16919,0
37713,2025-04-23 04:33:00,614.16,614.16,613.53,613.54,64.66,2025-04-23 04:33:59.999,39688.92535,433,11.472,7042.45154,0
37714,2025-04-23 04:34:00,613.53,613.69,613.34,613.59,157.607,2025-04-23 04:34:59.999,96697.96003,485,22.362,13719.37979,0
37715,2025-04-23 04:35:00,613.6,613.6,613.43,613.43,50.022,2025-04-23 04:35:59.999,30688.66338,172,22.976,14095.48573,0
37716,2025-04-23 04:36:00,613.44,613.7,613.44,613.56,104.95,2025-04-23 04:36:59.999,64396.71584,400,59.318,36396.25245,0
37717,2025-04-23 04:37:00,613.56,613.8,613.56,613.8,41.138,2025-04-23 04:37:59.999,25246.0991,340,24.32,14924.46506,0
37718,2025-04-23 04:38:00,613.79,614.15,613.77,614.01,100.568,2025-04-23 04:38:59.999,61737.31103,570,60.142,36921.05665,0
37719,2025-04-23 04:39:00,614.01,614.08,613.9,614.0,116.573,2025-04-23 04:39:59.999,71572.24647,311,56.082,34430.55251,0
37720,2025-04-23 04:40:00,614.0,614.18,614.0,614.11,73.443,2025-04-23 04:40:59.999,45101.03182,397,55.874,34312.11222,0
37721,2025-04-23 04:41:00,614.1,614.2,614.05,614.06,44.629,2025-04-23 04:41:59.999,27406.68846,296,20.322,12479.62229,0
37722,2025-04-23 04:42:00,614.05,614.13,614.05,614.13,32.223,2025-04-23 04:42:59.999,19788.38512,147,20.475,12574.10884,0
37723,2025-04-23 04:43:00,614.12,614.13,614.06,614.07,58.362,2025-04-23 04:43:59.999,35841.12017,189,12.019,7381.21695,0
37724,2025-04-23 04:44:00,614.06,614.26,613.97,614.23,515.902,2025-04-23 04:44:59.999,316808.89542,888,390.958,240083.69259,0
37725,2025-04-23 04:45:00,614.22,614.25,614.09,614.09,42.795,2025-04-23 04:45:59.999,26284.54945,215,4.086,2509.68939,0
37726,2025-04-23 04:46:00,614.08,614.09,614.07,614.07,54.02,2025-04-23 04:46:59.999,33172.5964,149,40.238,24709.39701,0
37727,2025-04-23 04:47:00,614.08,614.42,614.07,614.2,874.418,2025-04-23 04:47:59.999,537217.82957,1014,705.283,433306.73645,0
37728,2025-04-23 04:48:00,614.21,614.39,614.2,614.25,159.185,2025-04-23 04:48:59.999,97786.77845,440,86.492,53130.50765,0
37729,2025-04-23 04:49:00,614.25,614.42,614.24,614.38,93.734,2025-04-23 04:49:59.999,57584.30755,350,53.332,32763.32834,0
37730,2025-04-23 04:50:00,614.39,614.89,614.38,614.8,268.986,2025-04-23 04:50:59.999,165311.22664,775,231.933,142533.85899,0
37731,2025-04-23 04:51:00,614.81,614.95,614.5,614.81,251.108,2025-04-23 04:51:59.999,154359.46481,518,184.383,113341.87728,0
37732,2025-04-23 04:52:00,614.81,615.27,614.8,615.22,237.129,2025-04-23 04:52:59.999,145846.55691,584,170.43,104818.30306,0
37733,2025-04-23 04:53:00,615.22,615.6,615.22,615.6,115.195,2025-04-23 04:53:59.999,70900.16651,496,83.411,51335.88061,0
37734,2025-04-23 04:54:00,615.6,616.58,615.59,616.57,501.945,2025-04-23 04:54:59.999,309269.82602,1481,293.162,180602.20009,0
37735,2025-04-23 04:55:00,616.56,617.23,616.36,616.94,2246.832,2025-04-23 04:55:59.999,1386433.80411,2400,1743.865,1076119.78405,0
37736,2025-04-23 04:56:00,616.93,617.64,616.79,617.56,1001.252,2025-04-23 04:56:59.999,617978.65391,1407,885.329,546426.33024,0
37737,2025-04-23 04:57:00,617.55,617.55,617.13,617.45,293.765,2025-04-23 04:57:59.999,181348.30623,951,186.221,114953.62063,0
37738,2025-04-23 04:58:00,617.46,618.46,617.45,618.17,806.404,2025-04-23 04:58:59.999,498356.47535,1583,536.897,331794.67477,0
37739,2025-04-23 04:59:00,618.17,618.75,618.1,618.75,314.96,2025-04-23 04:59:59.999,194777.18315,1165,155.573,96212.84167,0
37740,2025-04-23 05:00:00,618.75,618.75,617.83,617.89,442.241,2025-04-23 05:00:59.999,273377.15957,1269,294.535,182042.00639,0
37741,2025-04-23 05:01:00,617.9,617.9,617.51,617.61,153.847,2025-04-23 05:01:59.999,95033.86357,808,74.657,46114.7468,0
37742,2025-04-23 05:02:00,617.62,618.19,617.42,618.02,270.375,2025-04-23 05:02:59.999,167039.87017,946,125.322,77427.73497,0
37743,2025-04-23 05:03:00,618.01,618.02,617.11,617.12,150.537,2025-04-23 05:03:59.999,92965.10647,902,24.575,15173.59213,0
37744,2025-04-23 05:04:00,617.11,617.19,616.45,616.9,303.887,2025-04-23 05:04:59.999,187405.98181,975,131.357,80995.68067,0
37745,2025-04-23 05:05:00,616.9,617.1,616.9,616.97,89.025,2025-04-23 05:05:59.999,54923.1743,696,41.36,25516.59391,0
37746,2025-04-23 05:06:00,616.97,617.54,616.96,617.24,157.631,2025-04-23 05:06:59.999,97310.33409,878,73.629,45451.98752,0
37747,2025-04-23 05:07:00,617.23,617.44,617.1,617.14,292.325,2025-04-23 05:07:59.999,180432.13067,721,51.659,31885.97187,0
37748,2025-04-23 05:08:00,617.13,617.32,616.98,617.18,144.843,2025-04-23 05:08:59.999,89378.32641,778,66.034,40749.0795,0
37749,2025-04-23 05:09:00,617.18,617.4,617.09,617.24,83.329,2025-04-23 05:09:59.999,51432.99978,615,43.909,27101.23235,0
37750,2025-04-23 05:10:00,617.24,617.76,617.23,617.65,129.093,2025-04-23 05:10:59.999,79715.7756,657,83.232,51394.14674,0
37751,2025-04-23 05:11:00,617.65,617.66,616.8,617.2,126.597,2025-04-23 05:11:59.999,78124.18,999,36.703,22643.41634,0
37752,2025-04-23 05:12:00,617.2,617.7,617.1,617.69,231.412,2025-04-23 05:12:59.999,142887.91162,933,166.459,102788.89625,0
37753,2025-04-23 05:13:00,617.69,618.0,617.65,617.91,242.087,2025-04-23 05:13:59.999,149561.22656,1211,125.844,77745.61336,0
37754,2025-04-23 05:14:00,617.91,618.0,617.75,617.95,140.433,2025-04-23 05:14:59.999,86771.66708,779,66.954,41367.71661,0
37755,2025-04-23 05:15:00,617.94,618.0,617.71,617.72,316.739,2025-04-23 05:15:59.999,195689.30656,1012,151.531,93614.78763,0
37756,2025-04-23 05:16:00,617.71,617.99,617.71,617.88,151.426,2025-04-23 05:16:59.999,93562.09569,654,37.263,23021.96088,0
37757,2025-04-23 05:17:00,617.89,618.0,617.51,617.76,917.216,2025-04-23 05:17:59.999,566556.68558,1894,600.234,370747.30961,0
37758,2025-04-23 05:18:00,617.75,618.34,617.75,618.17,183.342,2025-04-23 05:18:59.999,113333.99682,1053,69.71,43086.27134,0
37759,2025-04-23 05:19:00,618.17,618.18,617.41,617.41,145.466,2025-04-23 05:19:59.999,89872.65785,651,29.18,18025.27377,0
37760,2025-04-23 05:20:00,617.4,617.86,617.3,617.86,142.48,2025-04-23 05:20:59.999,87990.76945,598,75.035,46343.56246,0
37761,2025-04-23 05:21:00,617.86,618.29,617.74,618.25,206.239,2025-04-23 05:21:59.999,127468.53321,482,153.346,94781.09894,0
37762,2025-04-23 05:22:00,618.24,618.4,618.1,618.28,280.518,2025-04-23 05:22:59.999,173427.05149,488,228.456,141240.23239,0
37763,2025-04-23 05:23:00,618.28,618.42,618.21,618.22,208.048,2025-04-23 05:23:59.999,128642.98996,460,139.677,86369.271,0
37764,2025-04-23 05:24:00,618.22,618.22,618.07,618.07,97.596,2025-04-23 05:24:59.999,60329.091,266,38.395,23734.77657,0
37765,2025-04-23 05:25:00,618.08,618.08,617.9,617.9,124.821,2025-04-23 05:25:59.999,77138.91704,229,22.323,13795.95205,0
37766,2025-04-23 05:26:00,617.9,618.25,617.9,618.14,72.727,2025-04-23 05:26:59.999,44952.64557,380,58.324,36049.96684,0
37767,2025-04-23 05:27:00,618.14,618.24,618.13,618.14,83.932,2025-04-23 05:27:59.999,51883.55489,206,38.275,23659.74334,0
37768,2025-04-23 05:28:00,618.15,618.22,618.1,618.22,45.279,2025-04-23 05:28:59.999,27988.75907,188,29.662,18335.28823,0
37769,2025-04-23 05:29:00,618.21,618.49,618.21,618.36,114.493,2025-04-23 05:29:59.999,70797.03674,420,34.859,21554.42321,0
37770,2025-04-23 05:30:00,618.37,618.37,618.1,618.18,139.724,2025-04-23 05:30:59.999,86372.13031,563,78.411,48467.9251,0
37771,2025-04-23 05:31:00,618.19,618.65,618.17,618.55,161.443,2025-04-23 05:31:59.999,99832.66954,508,72.609,44904.21452,0
37772,2025-04-23 05:32:00,618.55,618.72,618.52,618.68,75.966,2025-04-23 05:32:59.999,46994.94,363,48.139,29778.25786,0
37773,2025-04-23 05:33:00,618.69,618.75,618.33,618.74,300.978,2025-04-23 05:33:59.999,186189.63449,610,245.967,152164.93134,0
37774,2025-04-23 05:34:00,618.74,619.19,618.74,619.12,280.376,2025-04-23 05:34:59.999,173554.7921,867,229.443,142020.55158,0
37775,2025-04-23 05:35:00,619.13,619.18,619.05,619.07,185.794,2025-04-23 05:35:59.999,115024.60588,439,131.249,81254.92147,0
37776,2025-04-23 05:36:00,619.06,619.14,619.0,619.0,66.407,2025-04-23 05:36:59.999,41110.0713,275,14.968,9266.10641,0
37777,2025-04-23 05:37:00,619.01,619.08,618.96,619.01,53.137,2025-04-23 05:37:59.999,32892.8188,232,19.634,12153.58657,0
37778,2025-04-23 05:38:00,619.01,619.11,618.94,619.11,210.002,2025-04-23 05:38:59.999,129993.65711,307,68.217,42227.39813,0
37779,2025-04-23 05:39:00,619.11,619.39,619.1,619.38,169.823,2025-04-23 05:39:59.999,105160.1331,607,140.18,86805.34654,0
37780,2025-04-23 05:40:00,619.39,619.72,619.38,619.67,280.782,2025-04-23 05:40:59.999,173972.94016,605,230.328,142709.72271,0
37781,2025-04-23 05:41:00,619.67,619.68,619.42,619.5,76.715,2025-04-23 05:41:59.999,47527.47681,450,36.974,22904.94016,0
37782,2025-04-23 05:42:00,619.51,619.6,619.04,619.05,119.685,2025-04-23 05:42:59.999,74132.46703,435,85.449,52927.4271,0
37783,2025-04-23 05:43:00,619.05,619.05,618.85,618.91,71.201,2025-04-23 05:43:59.999,44066.27681,268,39.09,24192.37087,0
37784,2025-04-23 05:44:00,618.91,618.91,618.61,618.62,38.707,2025-04-23 05:44:59.999,23949.44188,284,11.886,7354.28551,0
37785,2025-04-23 05:45:00,618.61,618.61,617.55,618.25,774.917,2025-04-23 05:45:59.999,478953.31788,868,240.643,148728.65339,0
37786,2025-04-23 05:46:00,618.24,618.25,617.75,617.96,364.907,2025-04-23 05:46:59.999,225514.34846,1082,145.97,90198.94301,0
37787,2025-04-23 05:47:00,617.96,618.09,617.63,617.75,148.628,2025-04-23 05:47:59.999,91841.72253,764,27.916,17251.15019,0
37788,2025-04-23 05:48:00,617.75,618.25,617.74,618.22,115.106,2025-04-23 05:48:59.999,71138.43625,518,66.19,40908.02789,0
37789,2025-04-23 05:49:00,618.22,618.22,617.74,617.79,56.269,2025-04-23 05:49:59.999,34766.8227,350,22.507,13906.29097,0
37790,2025-04-23 05:50:00,617.8,617.8,617.41,617.51,258.289,2025-04-23 05:50:59.999,159492.92667,786,177.071,109339.76989,0
37791,2025-04-23 05:51:00,617.51,617.9,617.51,617.81,85.749,2025-04-23 05:51:59.999,52971.71754,526,41.805,25823.19943,0
37792,2025-04-23 05:52:00,617.82,617.82,617.5,617.5,63.16,2025-04-23 05:52:59.999,39012.56136,441,6.307,3895.3568,0
37793,2025-04-23 05:53:00,617.51,617.51,617.1,617.3,68.451,2025-04-23 05:53:59.999,42251.10847,511,50.025,30877.24889,0
37794,2025-04-23 05:54:00,617.3,617.3,617.11,617.23,45.479,2025-04-23 05:54:59.999,28071.11002,292,10.649,6572.73478,0
37795,2025-04-23 05:55:00,617.23,617.28,617.22,617.28,56.64,2025-04-23 05:55:59.999,34960.56479,242,32.649,20152.15002,0
37796,2025-04-23 05:56:00,617.27,617.28,617.26,617.26,28.914,2025-04-23 05:56:59.999,17847.69949,121,3.657,2257.38349,0
37797,2025-04-23 05:57:00,617.27,617.36,617.0,617.01,130.679,2025-04-23 05:57:59.999,80656.30099,513,40.119,24764.09112,0
37798,2025-04-23 05:58:00,617.0,617.0,616.6,616.6,215.279,2025-04-23 05:58:59.999,132778.60429,578,87.647,54060.61927,0
37799,2025-04-23 05:59:00,616.61,616.7,616.51,616.54,534.552,2025-04-23 05:59:59.999,329624.83942,553,443.513,273490.05233,0
37800,2025-04-23 06:00:00,616.53,616.58,616.44,616.44,108.96,2025-04-23 06:00:59.999,67173.18672,509,35.287,21754.34441,0
37801,2025-04-23 06:01:00,616.44,616.63,616.44,616.63,96.988,2025-04-23 06:01:59.999,59797.05033,364,66.748,41152.02858,0
37802,2025-04-23 06:02:00,616.63,617.12,616.63,617.12,100.384,2025-04-23 06:02:59.999,61918.88861,481,44.168,27248.35671,0
37803,2025-04-23 06:03:00,617.12,617.5,616.97,616.98,141.535,2025-04-23 06:03:59.999,87369.14168,597,34.719,21428.65864,0
37804,2025-04-23 06:04:00,616.98,617.16,616.8,616.81,73.165,2025-04-23 06:04:59.999,45140.97659,334,21.554,13299.69252,0
37805,2025-04-23 06:05:00,616.81,616.93,616.65,616.8,179.51,2025-04-23 06:05:59.999,110716.74269,518,67.308,41514.18202,0
37806,2025-04-23 06:06:00,616.8,617.5,616.8,617.49,254.322,2025-04-23 06:06:59.999,156907.29509,587,209.045,128973.40083,0
37807,2025-04-23 06:07:00,617.5,617.63,617.11,617.19,181.797,2025-04-23 06:07:59.999,112250.19213,631,57.995,35809.05257,0
37808,2025-04-23 06:08:00,617.18,617.73,617.18,617.72,209.865,2025-04-23 06:08:59.999,129557.52016,632,167.72,103538.71112,0
37809,2025-04-23 06:09:00,617.72,618.27,617.72,618.0,151.235,2025-04-23 06:09:59.999,93466.77766,585,78.277,48373.97686,0
37810,2025-04-23 06:10:00,618.0,618.5,618.0,618.49,373.3,2025-04-23 06:10:59.999,230758.18891,850,276.94,171187.94682,0
37811,2025-04-23 06:11:00,618.5,618.67,618.16,618.63,170.231,2025-04-23 06:11:59.999,105278.58359,698,85.083,52616.78909,0
37812,2025-04-23 06:12:00,618.63,619.04,618.5,618.9,154.545,2025-04-23 06:12:59.999,95628.74347,797,116.339,71986.82301,0
37813,2025-04-23 06:13:00,618.9,619.57,618.9,619.51,375.923,2025-04-23 06:13:59.999,232814.46871,688,309.011,191381.03086,0
37814,2025-04-23 06:14:00,619.5,619.5,618.94,619.01,387.387,2025-04-23 06:14:59.999,239889.83087,794,147.594,91399.9437,0
37815,2025-04-23 06:15:00,619.0,619.0,618.79,618.8,116.416,2025-04-23 06:15:59.999,72044.90477,278,37.737,23353.62131,0
37816,2025-04-23 06:16:00,618.8,618.8,618.18,618.29,386.977,2025-04-23 06:16:59.999,239273.35919,757,120.645,74593.86469,0
37817,2025-04-23 06:17:00,618.29,618.58,618.29,618.32,92.586,2025-04-23 06:17:59.999,57258.85841,483,45.048,27858.84874,0
37818,2025-04-23 06:18:00,618.31,618.56,618.28,618.55,156.064,2025-04-23 06:18:59.999,96516.51737,789,80.582,49833.35072,0
37819,2025-04-23 06:19:00,618.56,618.69,618.25,618.29,112.306,2025-04-23 06:19:59.999,69454.29769,467,43.685,27018.91155,0
37820,2025-04-23 06:20:00,618.29,618.7,618.12,618.7,152.519,2025-04-23 06:20:59.999,94316.54031,626,72.961,45114.95621,0
37821,2025-04-23 06:21:00,618.7,619.14,618.7,619.13,135.492,2025-04-23 06:21:59.999,83856.9411,557,74.051,45830.11758,0
37822,2025-04-23 06:22:00,619.14,619.6,619.13,619.6,229.887,2025-04-23 06:22:59.999,142388.27678,719,131.526,81460.28168,0
37823,2025-04-23 06:23:00,619.6,619.73,619.53,619.72,209.493,2025-04-23 06:23:59.999,129817.42209,520,105.407,65316.43578,0
37824,2025-04-23 06:24:00,619.73,619.89,619.65,619.85,298.841,2025-04-23 06:24:59.999,185217.84204,544,268.876,166647.99985,0
37825,2025-04-23 06:25:00,619.85,619.85,619.79,619.84,234.444,2025-04-23 06:25:59.999,145311.38233,670,144.987,89863.70296,0
37826,2025-04-23 06:26:00,619.83,619.99,619.83,619.85,827.674,2025-04-23 06:26:59.999,513112.95587,414,777.132,481781.08167,0
37827,2025-04-23 06:27:00,619.84,619.85,619.45,619.68,334.45,2025-04-23 06:27:59.999,207260.4081,744,76.374,47320.93236,0
37828,2025-04-23 06:28:00,619.69,619.84,619.6,619.61,288.431,2025-04-23 06:28:59.999,178739.36725,475,43.628,27038.79321,0
37829,2025-04-23 06:29:00,619.62,619.73,619.61,619.62,61.979,2025-04-23 06:29:59.999,38404.0668,256,19.572,12127.74137,0
37830,2025-04-23 06:30:00,619.62,619.73,619.36,619.39,159.481,2025-04-23 06:30:59.999,98805.93198,513,89.228,55281.06873,0
37831,2025-04-23 06:31:00,619.38,619.39,619.0,619.1,157.462,2025-04-23 06:31:59.999,97492.00256,471,61.78,38248.26722,0
37832,2025-04-23 06:32:00,619.1,619.39,618.91,619.08,273.599,2025-04-23 06:32:59.999,169391.57176,818,105.364,65230.99642,0
37833,2025-04-23 06:33:00,619.08,619.09,619.0,619.04,100.009,2025-04-23 06:33:59.999,61910.43952,326,66.1,40919.35121,0
37834,2025-04-23 06:34:00,619.05,619.27,618.9,619.26,265.766,2025-04-23 06:34:59.999,164511.45904,642,139.832,86557.65818,0
37835,2025-04-23 06:35:00,619.27,619.47,619.21,619.45,48.372,2025-04-23 06:35:59.999,29959.09622,539,28.276,17512.63493,0
37836,2025-04-23 06:36:00,619.45,619.45,618.9,618.91,83.195,2025-04-23 06:36:59.999,51519.50876,405,13.244,8201.24727,0
37837,2025-04-23 06:37:00,618.9,618.91,618.64,618.65,69.471,2025-04-23 06:37:59.999,42981.0727,291,32.399,20044.94825,0
37838,2025-04-23 06:38:00,618.64,619.07,618.64,619.07,87.74,2025-04-23 06:38:59.999,54296.342,445,65.737,40678.64691,0
37839,2025-04-23 06:39:00,619.07,619.16,618.78,618.78,102.779,2025-04-23 06:39:59.999,63621.43998,740,41.973,25981.75189,0
37840,2025-04-23 06:40:00,618.78,618.78,618.3,618.42,313.977,2025-04-23 06:40:59.999,194188.68583,688,101.36,62690.87563,0
37841,2025-04-23 06:41:00,618.42,618.7,618.23,618.69,500.767,2025-04-23 06:41:59.999,309652.61702,628,410.36,253742.16652,0
37842,2025-04-23 06:42:00,618.7,618.7,618.46,618.46,513.564,2025-04-23 06:42:59.999,317654.048,526,45.727,28286.44781,0
37843,2025-04-23 06:43:00,618.47,619.03,618.33,619.02,453.462,2025-04-23 06:43:59.999,280506.85974,696,225.197,139328.74914,0
37844,2025-04-23 06:44:00,619.02,619.02,618.68,618.85,109.99,2025-04-23 06:44:59.999,68066.23245,514,22.863,14147.29743,0
37845,2025-04-23 06:45:00,618.84,618.87,618.67,618.8,104.399,2025-04-23 06:45:59.999,64599.39304,413,63.508,39296.83578,0
37846,2025-04-23 06:46:00,618.8,618.8,618.6,618.7,49.008,2025-04-23 06:46:59.999,30318.96149,331,31.525,19503.00232,0
37847,2025-04-23 06:47:00,618.7,619.19,618.69,619.1,129.378,2025-04-23 06:47:59.999,80077.60671,526,89.634,55480.26619,0
37848,2025-04-23 06:48:00,619.09,619.09,618.51,618.6,234.281,2025-04-23 06:48:59.999,144977.05118,762,108.192,66948.30591,0
37849,2025-04-23 06:49:00,618.59,618.74,618.45,618.74,172.87,2025-04-23 06:49:59.999,106922.0749,439,146.263,90463.74653,0
37850,2025-04-23 06:50:00,618.74,618.8,618.5,618.51,122.589,2025-04-23 06:50:59.999,75836.81914,601,82.319,50923.65234,0
37851,2025-04-23 06:51:00,618.5,618.51,617.72,617.8,227.509,2025-04-23 06:51:59.999,140600.95974,740,96.34,59532.31798,0
37852,2025-04-23 06:52:00,617.8,617.8,617.26,617.39,176.428,2025-04-23 06:52:59.999,108935.10758,489,70.531,43548.32311,0
37853,2025-04-23 06:53:00,617.4,617.53,617.08,617.53,168.314,2025-04-23 06:53:59.999,103889.76095,537,79.537,49094.07165,0
37854,2025-04-23 06:54:00,617.54,617.59,617.4,617.41,96.196,2025-04-23 06:54:59.999,59399.91371,315,35.461,21896.68396,0
37855,2025-04-23 06:55:00,617.41,617.59,617.4,617.44,96.806,2025-04-23 06:55:59.999,59777.82554,379,71.931,44417.36664,0
37856,2025-04-23 06:56:00,617.45,617.7,617.44,617.69,45.771,2025-04-23 06:56:59.999,28268.90107,255,27.392,16917.19404,0
37857,2025-04-23 06:57:00,617.7,617.84,617.61,617.72,78.157,2025-04-23 06:57:59.999,48281.24013,330,32.761,20236.45355,0
37858,2025-04-23 06:58:00,617.73,618.0,617.72,617.9,40.446,2025-04-23 06:58:59.999,24988.63682,270,24.684,15250.4093,0
37859,2025-04-23 06:59:00,617.91,617.91,617.31,617.31,78.685,2025-04-23 06:59:59.999,48592.66128,402,14.18,8757.79044,0
37860,2025-04-23 07:00:00,617.31,617.4,617.04,617.05,124.703,2025-04-23 07:00:59.999,76979.08005,668,49.293,30430.59917,0
37861,2025-04-23 07:01:00,617.04,617.5,617.04,617.47,118.495,2025-04-23 07:01:59.999,73149.87248,467,52.164,32203.60532,0
37862,2025-04-23 07:02:00,617.48,618.05,617.43,618.04,84.143,2025-04-23 07:02:59.999,51985.16697,461,60.622,37456.38457,0
37863,2025-04-23 07:03:00,618.05,618.61,618.05,618.48,138.937,2025-04-23 07:03:59.999,85922.15197,668,69.439,42937.08466,0
37864,2025-04-23 07:04:00,618.48,618.55,618.32,618.41,167.707,2025-04-23 07:04:59.999,103721.49536,393,31.805,19669.36188,0
37865,2025-04-23 07:05:00,618.4,618.41,617.81,617.81,253.097,2025-04-23 07:05:59.999,156438.41216,502,36.306,22438.91971,0
37866,2025-04-23 07:06:00,617.81,617.91,617.38,617.38,48.989,2025-04-23 07:06:59.999,30258.71741,467,17.283,10676.79868,0
37867,2025-04-23 07:07:00,617.4,617.4,617.18,617.21,97.789,2025-04-23 07:07:59.999,60361.87804,347,26.666,16460.48996,0
37868,2025-04-23 07:08:00,617.2,617.6,617.07,617.15,248.869,2025-04-23 07:08:59.999,153618.02605,795,150.972,93182.96832,0
37869,2025-04-23 07:09:00,617.15,617.15,616.82,616.89,166.005,2025-04-23 07:09:59.999,102410.02138,724,62.574,38599.94194,0
37870,2025-04-23 07:10:00,616.88,617.2,616.88,617.09,156.73,2025-04-23 07:10:59.999,96706.57139,549,108.43,66904.24155,0
37871,2025-04-23 07:11:00,617.08,617.09,616.76,616.76,298.601,2025-04-23 07:11:59.999,184234.71738,585,155.784,96121.52073,0
37872,2025-04-23 07:12:00,616.77,617.4,616.77,617.36,127.385,2025-04-23 07:12:59.999,78619.86191,465,77.098,47576.22013,0
37873,2025-04-23 07:13:00,617.36,617.47,617.15,617.41,142.031,2025-04-23 07:13:59.999,87684.12453,539,72.149,44540.66975,0
37874,2025-04-23 07:14:00,617.41,617.45,617.21,617.22,78.268,2025-04-23 07:14:59.999,48316.29633,464,21.09,13018.79481,0
37875,2025-04-23 07:15:00,617.22,617.24,616.82,616.82,168.839,2025-04-23 07:15:59.999,104207.37275,363,21.0,12961.60313,0
37876,2025-04-23 07:16:00,616.83,616.89,616.63,616.73,105.813,2025-04-23 07:16:59.999,65259.33926,461,54.244,33453.04754,0
37877,2025-04-23 07:17:00,616.72,616.97,616.65,616.81,125.87,2025-04-23 07:17:59.999,77633.39048,446,48.36,29827.4032,0
37878,2025-04-23 07:18:00,616.8,616.82,616.7,616.71,63.189,2025-04-23 07:18:59.999,38971.55513,277,29.883,18430.28152,0
37879,2025-04-23 07:19:00,616.7,617.15,616.62,617.14,123.159,2025-04-23 07:19:59.999,75961.11047,291,57.909,35714.99109,0
37880,2025-04-23 07:20:00,617.15,617.47,617.15,617.3,181.65,2025-04-23 07:20:59.999,112140.85212,516,106.835,65949.50202,0
37881,2025-04-23 07:21:00,617.3,617.3,616.82,616.82,111.243,2025-04-23 07:21:59.999,68647.43983,488,36.07,22259.07218,0
37882,2025-04-23 07:22:00,616.82,616.98,616.69,616.73,59.622,2025-04-23 07:22:59.999,36776.49412,317,15.087,9306.27668,0
37883,2025-04-23 07:23:00,616.74,617.14,616.73,617.07,171.935,2025-04-23 07:23:59.999,106077.54037,326,80.441,49624.36242,0
37884,2025-04-23 07:24:00,617.08,617.1,616.95,617.1,46.776,2025-04-23 07:24:59.999,28862.75625,230,20.623,12725.06212,0
37885,2025-04-23 07:25:00,617.1,617.15,617.03,617.1,77.162,2025-04-23 07:25:59.999,47616.44948,265,55.619,34322.64924,0
37886,2025-04-23 07:26:00,617.11,617.11,617.01,617.05,70.464,2025-04-23 07:26:59.999,43480.58147,171,22.941,14155.85221,0
37887,2025-04-23 07:27:00,617.04,617.33,617.04,617.26,46.183,2025-04-23 07:27:59.999,28507.1227,194,37.81,23338.90585,0
37888,2025-04-23 07:28:00,617.25,617.4,617.25,617.4,68.487,2025-04-23 07:28:59.999,42280.00357,152,57.802,35683.52099,0
37889,2025-04-23 07:29:00,617.39,617.5,617.39,617.5,51.709,2025-04-23 07:29:59.999,31927.98087,306,28.515,17606.66573,0
37890,2025-04-23 07:30:00,617.49,617.54,617.11,617.11,459.428,2025-04-23 07:30:59.999,283636.72849,495,41.215,25449.18681,0
37891,2025-04-23 07:31:00,617.11,617.4,616.98,617.39,146.672,2025-04-23 07:31:59.999,90524.67504,365,53.254,32868.61094,0
37892,2025-04-23 07:32:00,617.4,617.54,617.3,617.31,40.255,2025-04-23 07:32:59.999,24852.87677,299,24.937,15396.25297,0
37893,2025-04-23 07:33:00,617.31,617.31,617.2,617.3,95.437,2025-04-23 07:33:59.999,58907.04458,245,65.691,40545.78862,0
37894,2025-04-23 07:34:00,617.29,617.65,616.45,617.01,2029.864,2025-04-23 07:34:59.999,1252359.64169,1175,461.206,284672.97787,0
37895,2025-04-23 07:35:00,617.01,617.07,616.91,617.07,91.221,2025-04-23 07:35:59.999,56280.98165,360,41.405,25545.31981,0
37896,2025-04-23 07:36:00,617.06,617.16,617.0,617.09,45.445,2025-04-23 07:36:59.999,28044.21942,303,24.605,15183.77752,0
37897,2025-04-23 07:37:00,617.09,617.65,617.08,617.23,80.622,2025-04-23 07:37:59.999,49766.45626,648,52.527,32424.03785,0
37898,2025-04-23 07:38:00,617.24,617.48,617.2,617.47,163.487,2025-04-23 07:38:59.999,100932.01343,339,138.007,85202.91235,0
37899,2025-04-23 07:39:00,617.48,617.48,617.2,617.27,92.984,2025-04-23 07:39:59.999,57402.65086,270,16.036,9898.6275,0
37900,2025-04-23 07:40:00,617.27,617.27,616.7,616.85,152.878,2025-04-23 07:40:59.999,94306.58492,522,65.725,40540.64289,0
37901,2025-04-23 07:41:00,616.85,616.9,616.81,616.82,52.399,2025-04-23 07:41:59.999,32322.63482,170,19.869,12256.40746,0
37902,2025-04-23 07:42:00,616.81,616.92,616.66,616.66,164.21,2025-04-23 07:42:59.999,101280.65649,358,113.697,70126.16097,0
37903,2025-04-23 07:43:00,616.66,616.67,616.56,616.59,89.23,2025-04-23 07:43:59.999,55020.74402,186,15.674,9664.29016,0
37904,2025-04-23 07:44:00,616.59,616.61,616.21,616.21,159.253,2025-04-23 07:44:59.999,98174.87034,375,44.598,27491.41856,0
37905,2025-04-23 07:45:00,616.21,616.49,616.07,616.49,233.377,2025-04-23 07:45:59.999,143820.82663,479,147.488,90893.05285,0
37906,2025-04-23 07:46:00,616.49,616.8,616.49,616.8,116.86,2025-04-23 07:46:59.999,72059.84051,391,73.349,45231.25994,0
37907,2025-04-23 07:47:00,616.8,617.0,616.8,616.99,33.932,2025-04-23 07:47:59.999,20934.29498,203,15.963,9847.93277,0
37908,2025-04-23 07:48:00,616.99,616.99,616.72,616.73,101.367,2025-04-23 07:48:59.999,62531.07711,358,36.024,22220.3838,0
37909,2025-04-23 07:49:00,616.73,617.0,616.72,616.82,69.655,2025-04-23 07:49:59.999,42968.31816,300,32.57,20091.16791,0
37910,2025-04-23 07:50:00,616.83,617.0,616.65,616.94,71.772,2025-04-23 07:50:59.999,44267.62304,482,41.486,25588.05297,0
37911,2025-04-23 07:51:00,616.95,617.0,616.8,616.8,59.733,2025-04-23 07:51:59.999,36853.30552,230,15.024,9269.27321,0
37912,2025-04-23 07:52:00,616.81,617.23,616.69,617.22,96.55,2025-04-23 07:52:59.999,59564.61524,451,58.949,36369.13813,0
37913,2025-04-23 07:53:00,617.22,617.26,617.11,617.11,72.972,2025-04-23 07:53:59.999,45038.22202,199,10.959,6763.77485,0
37914,2025-04-23 07:54:00,617.11,617.28,617.1,617.28,172.065,2025-04-23 07:54:59.999,106194.45089,339,141.862,87552.38846,0
37915,2025-04-23 07:55:00,617.28,617.28,617.06,617.19,36.018,2025-04-23 07:55:59.999,22227.76622,260,18.538,11440.59662,0
37916,2025-04-23 07:56:00,617.19,617.2,617.01,617.01,71.222,2025-04-23 07:56:59.999,43952.5047,178,22.924,14147.33968,0
37917,2025-04-23 07:57:00,617.02,617.13,617.02,617.09,90.955,2025-04-23 07:57:59.999,56128.16611,165,81.793,50474.33607,0
37918,2025-04-23 07:58:00,617.1,617.98,617.09,617.86,298.463,2025-04-23 07:58:59.999,184387.70952,1160,155.42,96009.46868,0
37919,2025-04-23 07:59:00,617.86,618.0,617.62,617.69,317.573,2025-04-23 07:59:59.999,196172.91455,508,43.353,26783.61028,0
37920,2025-04-23 08:00:00,617.68,617.69,616.8,616.9,217.556,2025-04-23 08:00:59.999,134298.20668,836,37.441,23098.42986,0
37921,2025-04-23 08:01:00,616.9,616.9,616.53,616.53,71.341,2025-04-23 08:01:59.999,43998.51721,434,13.481,8313.87048,0
37922,2025-04-23 08:02:00,616.52,616.53,616.32,616.41,169.548,2025-04-23 08:02:59.999,104512.5198,471,81.299,50111.6993,0
37923,2025-04-23 08:03:00,616.41,616.42,616.19,616.29,443.857,2025-04-23 08:03:59.999,273545.08978,587,199.922,123208.02961,0
37924,2025-04-23 08:04:00,616.29,616.38,616.23,616.37,53.454,2025-04-23 08:04:59.999,32942.20887,249,33.566,20685.70914,0
37925,2025-04-23 08:05:00,616.37,616.45,616.08,616.08,190.73,2025-04-23 08:05:59.999,117532.57234,438,21.613,13319.90287,0
37926,2025-04-23 08:06:00,616.08,616.09,615.58,615.81,554.955,2025-04-23 08:06:59.999,341756.48594,1161,167.479,103134.923,0
37927,2025-04-23 08:07:00,615.81,615.88,615.66,615.75,209.409,2025-04-23 08:07:59.999,128950.88237,482,99.94,61540.00146,0
37928,2025-04-23 08:08:00,615.75,615.87,615.6,615.61,92.979,2025-04-23 08:08:59.999,57253.98125,445,27.008,16630.87291,0
37929,2025-04-23 08:09:00,615.61,615.61,615.04,615.1,531.766,2025-04-23 08:09:59.999,327163.70334,798,153.699,94553.27267,0
37930,2025-04-23 08:10:00,615.1,615.41,615.09,615.41,245.751,2025-04-23 08:10:59.999,151191.90473,670,183.838,113101.11797,0
37931,2025-04-23 08:11:00,615.41,615.47,615.19,615.21,255.208,2025-04-23 08:11:59.999,157048.15229,534,111.989,68915.79154,0
37932,2025-04-23 08:12:00,615.2,615.21,614.66,614.77,512.297,2025-04-23 08:12:59.999,315004.24103,1100,216.194,132917.00537,0
37933,2025-04-23 08:13:00,614.76,615.24,614.66,615.13,392.636,2025-04-23 08:13:59.999,241443.30463,1082,275.707,169528.71128,0
37934,2025-04-23 08:14:00,615.12,615.39,614.75,615.15,556.758,2025-04-23 08:14:59.999,342425.82907,1182,160.705,98847.82426,0
37935,2025-04-23 08:15:00,615.13,615.14,614.22,614.27,327.451,2025-04-23 08:15:59.999,201196.85833,1106,196.46,120696.91583,0
37936,2025-04-23 08:16:00,614.27,614.27,614.0,614.0,76.743,2025-04-23 08:16:59.999,47127.20144,338,17.682,10858.7319,0
37937,2025-04-23 08:17:00,614.01,614.11,613.72,613.97,305.429,2025-04-23 08:17:59.999,187524.02754,941,140.047,85982.37595,0
37938,2025-04-23 08:18:00,613.96,614.1,613.81,613.83,228.561,2025-04-23 08:18:59.999,140321.96924,646,110.325,67729.88126,0
37939,2025-04-23 08:19:00,613.84,613.98,613.82,613.83,275.053,2025-04-23 08:19:59.999,168854.31861,590,150.109,92151.21651,0
37940,2025-04-23 08:20:00,613.83,613.89,613.57,613.57,151.519,2025-04-23 08:20:59.999,93005.14508,701,45.712,28059.36047,0
37941,2025-04-23 08:21:00,613.58,613.8,613.32,613.51,236.584,2025-04-23 08:21:59.999,145171.20803,1263,117.685,72215.87309,0
37942,2025-04-23 08:22:00,613.51,613.57,613.43,613.48,211.106,2025-04-23 08:22:59.999,129506.98323,490,53.34,32722.75005,0
37943,2025-04-23 08:23:00,613.47,614.48,613.44,614.48,330.401,2025-04-23 08:23:59.999,202859.91931,949,244.027,149832.99155,0
37944,2025-04-23 08:24:00,614.48,614.6,614.0,614.1,265.278,2025-04-23 08:24:59.999,162979.41664,1010,77.287,47470.28272,0
37945,2025-04-23 08:25:00,614.1,614.16,613.75,613.87,461.217,2025-04-23 08:25:59.999,283181.59767,571,87.817,53908.93377,0
37946,2025-04-23 08:26:00,613.86,614.04,613.8,613.99,141.182,2025-04-23 08:26:59.999,86670.62917,473,96.191,59049.95412,0
37947,2025-04-23 08:27:00,614.0,614.32,614.0,614.32,125.295,2025-04-23 08:27:59.999,76941.70519,494,81.026,49756.60076,0
37948,2025-04-23 08:28:00,614.31,614.44,614.13,614.44,122.563,2025-04-23 08:28:59.999,75286.2965,702,49.368,30324.92532,0
37949,2025-04-23 08:29:00,614.44,614.44,614.04,614.09,72.007,2025-04-23 08:29:59.999,44225.02984,445,31.539,19369.2519,0
37950,2025-04-23 08:30:00,614.09,614.14,614.06,614.13,121.763,2025-04-23 08:30:59.999,74773.79254,511,101.209,62151.8916,0
37951,2025-04-23 08:31:00,614.13,614.4,614.13,614.2,78.44,2025-04-23 08:31:59.999,48183.93688,388,24.32,14938.71996,0
37952,2025-04-23 08:32:00,614.21,614.21,614.0,614.2,133.674,2025-04-23 08:32:59.999,82086.09354,427,35.41,21743.60625,0
37953,2025-04-23 08:33:00,614.2,614.2,613.84,614.09,177.867,2025-04-23 08:33:59.999,109202.26669,475,63.134,38759.10347,0
37954,2025-04-23 08:34:00,614.1,614.28,614.1,614.19,55.551,2025-04-23 08:34:59.999,34122.0192,340,26.281,16142.82593,0
37955,2025-04-23 08:35:00,614.2,614.2,614.01,614.1,107.312,2025-04-23 08:35:59.999,65901.82542,292,40.772,25037.7573,0
37956,2025-04-23 08:36:00,614.09,614.19,614.09,614.19,71.464,2025-04-23 08:36:59.999,43890.17976,189,57.476,35299.10867,0
37957,2025-04-23 08:37:00,614.19,614.8,614.18,614.78,349.863,2025-04-23 08:37:59.999,214945.07255,544,318.083,195411.63736,0
37958,2025-04-23 08:38:00,614.78,614.8,614.53,614.53,123.783,2025-04-23 08:38:59.999,76091.52161,292,50.538,31066.30568,0
37959,2025-04-23 08:39:00,614.53,614.53,614.2,614.3,94.279,2025-04-23 08:39:59.999,57914.37779,327,42.64,26192.14768,0
37960,2025-04-23 08:40:00,614.29,614.49,614.23,614.38,153.554,2025-04-23 08:40:59.999,94335.67822,567,93.253,57287.62073,0
37961,2025-04-23 08:41:00,614.38,614.86,614.38,614.85,155.065,2025-04-23 08:41:59.999,95297.71329,457,96.303,59185.89109,0
37962,2025-04-23 08:42:00,614.85,615.3,614.54,614.61,825.47,2025-04-23 08:42:59.999,507639.93518,985,441.113,271352.74493,0
37963,2025-04-23 08:43:00,614.62,615.0,614.61,615.0,160.12,2025-04-23 08:43:59.999,98438.89487,358,116.0,71309.70556,0
37964,2025-04-23 08:44:00,615.0,615.25,615.0,615.01,175.356,2025-04-23 08:44:59.999,107867.30023,372,93.446,57486.04255,0
37965,2025-04-23 08:45:00,615.0,616.01,615.0,615.81,1281.8,2025-04-23 08:45:59.999,789295.03454,939,807.173,496951.9638,0
37966,2025-04-23 08:46:00,615.81,615.81,615.2,615.31,178.719,2025-04-23 08:46:59.999,109991.5731,738,74.861,46069.17835,0
37967,2025-04-23 08:47:00,615.31,615.31,615.02,615.13,278.636,2025-04-23 08:47:59.999,171393.39486,315,15.304,9414.23383,0
37968,2025-04-23 08:48:00,615.12,615.4,615.12,615.17,121.45,2025-04-23 08:48:59.999,74716.99289,453,62.243,38292.48498,0
37969,2025-04-23 08:49:00,615.17,615.47,615.12,615.32,126.542,2025-04-23 08:49:59.999,77853.58352,427,96.966,59654.55119,0
37970,2025-04-23 08:50:00,615.33,615.4,615.21,615.3,69.346,2025-04-23 08:50:59.999,42667.49488,426,49.419,30405.9142,0
37971,2025-04-23 08:51:00,615.3,615.33,615.0,615.0,170.302,2025-04-23 08:51:59.999,104766.72348,381,62.333,38343.18652,0
37972,2025-04-23 08:52:00,615.01,615.2,615.0,615.15,66.632,2025-04-23 08:52:59.999,40982.93633,327,46.1,28354.01003,0
37973,2025-04-23 08:53:00,615.14,615.2,615.14,615.2,59.455,2025-04-23 08:53:59.999,36576.18678,146,13.257,8155.67351,0
37974,2025-04-23 08:54:00,615.2,615.2,615.1,615.11,47.454,2025-04-23 08:54:59.999,29189.89852,210,18.817,11574.58425,0
37975,2025-04-23 08:55:00,615.11,615.12,615.0,615.01,47.905,2025-04-23 08:55:59.999,29466.58166,203,7.316,4500.12669,0
37976,2025-04-23 08:56:00,615.01,615.01,614.88,614.89,261.7,2025-04-23 08:56:59.999,160944.0337,256,45.009,27679.75357,0
37977,2025-04-23 08:57:00,614.89,614.89,614.62,614.62,115.728,2025-04-23 08:57:59.999,71139.69301,327,50.57,31088.17259,0
37978,2025-04-23 08:58:00,614.63,614.98,614.61,614.97,124.251,2025-04-23 08:58:59.999,76386.89662,326,104.352,64152.80759,0
37979,2025-04-23 08:59:00,614.97,615.1,614.91,615.09,79.508,2025-04-23 08:59:59.999,48899.11565,235,42.161,25928.30768,0
37980,2025-04-23 09:00:00,615.09,615.09,614.71,614.72,99.498,2025-04-23 09:00:59.999,61191.14199,347,38.177,23479.02573,0
37981,2025-04-23 09:01:00,614.72,615.05,614.72,615.05,117.464,2025-04-23 09:01:59.999,72221.51015,399,40.815,25094.29435,0
37982,2025-04-23 09:02:00,615.05,615.58,615.05,615.25,169.376,2025-04-23 09:02:59.999,104227.17058,630,78.901,48553.53449,0
37983,2025-04-23 09:03:00,615.25,615.84,615.25,615.83,310.617,2025-04-23 09:03:59.999,191190.48837,570,267.371,164564.61334,0
37984,2025-04-23 09:04:00,615.84,616.09,615.84,616.09,228.585,2025-04-23 09:04:59.999,140812.81308,438,163.233,100551.72983,0
37985,2025-04-23 09:05:00,616.1,616.25,616.1,616.25,67.164,2025-04-23 09:05:59.999,41386.36811,219,38.518,23734.66194,0
37986,2025-04-23 09:06:00,616.26,616.32,616.09,616.1,181.072,2025-04-23 09:06:59.999,111572.32673,408,21.046,12968.00509,0
37987,2025-04-23 09:07:00,616.1,616.1,616.01,616.05,96.62,2025-04-23 09:07:59.999,59523.00358,207,30.615,18859.93544,0
37988,2025-04-23 09:08:00,616.04,616.1,615.64,616.08,132.915,2025-04-23 09:08:59.999,81862.77947,550,50.788,31277.18833,0
37989,2025-04-23 09:09:00,616.08,616.17,616.07,616.17,99.967,2025-04-23 09:09:59.999,61589.63538,255,51.102,31484.39123,0
37990,2025-04-23 09:10:00,616.17,616.2,615.9,615.97,146.648,2025-04-23 09:10:59.999,90340.54342,431,82.017,50521.61579,0
37991,2025-04-23 09:11:00,615.98,615.98,615.44,615.47,482.312,2025-04-23 09:11:59.999,296952.26039,619,71.071,43752.45186,0
37992,2025-04-23 09:12:00,615.47,615.7,615.4,615.69,166.903,2025-04-23 09:12:59.999,102723.53854,371,84.23,51840.80737,0
37993,2025-04-23 09:13:00,615.7,615.7,615.23,615.23,268.082,2025-04-23 09:13:59.999,165004.39386,426,38.46,23675.34125,0
37994,2025-04-23 09:14:00,615.22,615.22,614.77,614.78,330.644,2025-04-23 09:14:59.999,203313.65354,634,114.551,70436.05877,0
37995,2025-04-23 09:15:00,614.77,614.78,614.5,614.51,162.457,2025-04-23 09:15:59.999,99852.16892,290,20.083,12342.94437,0
37996,2025-04-23 09:16:00,614.51,614.68,614.01,614.05,627.564,2025-04-23 09:16:59.999,385557.7742,916,450.556,276818.39218,0
37997,2025-04-23 09:17:00,614.05,614.06,613.74,613.74,393.157,2025-04-23 09:17:59.999,241350.61058,793,101.418,62257.60448,0
37998,2025-04-23 09:18:00,613.74,613.75,613.53,613.58,312.236,2025-04-23 09:18:59.999,191594.92151,517,85.596,52523.63474,0
37999,2025-04-23 09:19:00,613.58,613.9,613.46,613.86,274.228,2025-04-23 09:19:59.999,168272.46049,684,131.964,80978.34526,0
38000,2025-04-23 09:20:00,613.86,613.87,613.74,613.8,86.278,2025-04-23 09:20:59.999,52958.7245,254,52.083,31969.26821,0
38001,2025-04-23 09:21:00,613.79,613.84,613.46,613.46,324.833,2025-04-23 09:21:59.999,199333.96624,643,98.021,60158.47617,0
38002,2025-04-23 09:22:00,613.46,613.46,613.35,613.36,92.27,2025-04-23 09:22:59.999,56599.48546,279,20.405,12517.20216,0
38003,2025-04-23 09:23:00,613.36,613.36,613.2,613.2,164.797,2025-04-23 09:23:59.999,101065.17543,346,30.366,18622.23608,0
38004,2025-04-23 09:24:00,613.2,613.21,613.11,613.13,150.085,2025-04-23 09:24:59.999,92029.8596,273,44.745,27437.43215,0
38005,2025-04-23 09:25:00,613.13,613.54,613.12,613.54,298.773,2025-04-23 09:25:59.999,183212.2731,488,244.656,150028.64943,0
38006,2025-04-23 09:26:00,613.54,613.64,613.39,613.58,245.459,2025-04-23 09:26:59.999,150594.85909,574,53.304,32703.00464,0
38007,2025-04-23 09:27:00,613.58,613.68,613.46,613.49,173.289,2025-04-23 09:27:59.999,106321.20509,371,113.882,69871.23161,0
38008,2025-04-23 09:28:00,613.5,613.5,613.14,613.14,146.331,2025-04-23 09:28:59.999,89746.29268,506,36.92,22642.85862,0
38009,2025-04-23 09:29:00,613.14,613.15,613.01,613.02,77.813,2025-04-23 09:29:59.999,47706.06986,489,39.905,24464.79849,0
38010,2025-04-23 09:30:00,613.03,613.09,613.01,613.05,138.482,2025-04-23 09:30:59.999,84894.20994,493,63.583,38979.12013,0
38011,2025-04-23 09:31:00,613.06,613.5,613.05,613.43,73.724,2025-04-23 09:31:59.999,45208.46708,505,57.002,34954.87448,0
38012,2025-04-23 09:32:00,613.43,613.43,613.23,613.24,144.156,2025-04-23 09:32:59.999,88409.64084,347,34.251,21006.05772,0
38013,2025-04-23 09:33:00,613.24,613.29,613.03,613.03,81.003,2025-04-23 09:33:59.999,49671.18274,350,39.701,24345.51709,0
38014,2025-04-23 09:34:00,613.03,613.1,613.01,613.09,104.909,2025-04-23 09:34:59.999,64314.32011,279,50.154,30745.87302,0
38015,2025-04-23 09:35:00,613.1,613.12,612.94,612.95,118.759,2025-04-23 09:35:59.999,72798.63936,347,13.696,8395.72609,0
38016,2025-04-23 09:36:00,612.94,612.95,612.74,612.75,129.192,2025-04-23 09:36:59.999,79181.74731,354,12.368,7580.02793,0
38017,2025-04-23 09:37:00,612.75,612.75,612.04,612.37,640.992,2025-04-23 09:37:59.999,392484.10361,821,66.163,40524.85378,0
38018,2025-04-23 09:38:00,612.37,612.4,611.78,611.78,694.889,2025-04-23 09:38:59.999,425265.76615,970,353.817,216532.72293,0
38019,2025-04-23 09:39:00,611.79,611.94,610.99,611.49,1533.416,2025-04-23 09:39:59.999,937377.68913,1640,495.933,303136.5191,0
38020,2025-04-23 09:40:00,611.48,611.82,611.48,611.78,86.391,2025-04-23 09:40:59.999,52840.59403,447,35.586,21764.4725,0
38021,2025-04-23 09:41:00,611.78,612.0,611.6,611.62,222.891,2025-04-23 09:41:59.999,136369.53466,670,93.035,56920.66759,0
38022,2025-04-23 09:42:00,611.61,611.78,611.61,611.76,172.703,2025-04-23 09:42:59.999,105647.97935,448,124.802,76344.60727,0
38023,2025-04-23 09:43:00,611.77,611.78,611.76,611.78,202.654,2025-04-23 09:43:59.999,123979.3094,167,181.038,110755.35764,0
38024,2025-04-23 09:44:00,611.77,611.78,611.7,611.74,52.558,2025-04-23 09:44:59.999,32152.14023,214,12.19,7456.95426,0
38025,2025-04-23 09:45:00,611.75,611.78,611.48,611.65,187.131,2025-04-23 09:45:59.999,114450.54386,472,51.123,31265.30433,0
38026,2025-04-23 09:46:00,611.65,612.21,611.64,612.21,380.347,2025-04-23 09:46:59.999,232715.61426,544,335.787,205444.789,0
38027,2025-04-23 09:47:00,612.2,612.27,612.0,612.06,67.193,2025-04-23 09:47:59.999,41133.76597,375,47.74,29225.05615,0
38028,2025-04-23 09:48:00,612.06,612.69,612.05,612.61,127.185,2025-04-23 09:48:59.999,77877.25459,617,102.875,62991.9634,0
38029,2025-04-23 09:49:00,612.62,612.87,612.55,612.64,171.386,2025-04-23 09:49:59.999,105012.35753,632,63.647,38999.56429,0
38030,2025-04-23 09:50:00,612.65,612.85,612.61,612.85,285.748,2025-04-23 09:50:59.999,175069.57806,418,257.652,157852.60226,0
38031,2025-04-23 09:51:00,612.84,612.9,612.73,612.8,237.77,2025-04-23 09:51:59.999,145715.62218,419,108.577,66535.90351,0
38032,2025-04-23 09:52:00,612.8,612.84,612.79,612.84,50.281,2025-04-23 09:52:59.999,30811.89605,177,19.579,11998.01367,0
38033,2025-04-23 09:53:00,612.85,612.85,612.79,612.8,37.476,2025-04-23 09:53:59.999,22965.45745,143,16.665,10212.57691,0
38034,2025-04-23 09:54:00,612.79,612.84,612.66,612.84,514.637,2025-04-23 09:54:59.999,315353.83664,316,34.159,20930.8979,0
38035,2025-04-23 09:55:00,612.85,612.99,612.84,612.99,226.12,2025-04-23 09:55:59.999,138596.92707,311,201.277,123370.13086,0
38036,2025-04-23 09:56:00,612.99,613.2,612.98,613.19,241.892,2025-04-23 09:56:59.999,148293.00882,319,207.723,127341.03096,0
38037,2025-04-23 09:57:00,613.19,613.19,612.8,612.8,107.551,2025-04-23 09:57:59.999,65930.83314,325,31.075,19044.54325,0
38038,2025-04-23 09:58:00,612.81,612.81,612.66,612.66,94.987,2025-04-23 09:58:59.999,58197.7296,287,36.768,22527.10947,0
38039,2025-04-23 09:59:00,612.66,612.66,611.9,611.9,621.836,2025-04-23 09:59:59.999,380761.41012,874,147.393,90223.92546,0
38040,2025-04-23 10:00:00,611.91,611.91,611.14,611.24,258.779,2025-04-23 10:00:59.999,158249.81059,1323,177.24,108393.65543,0
38041,2025-04-23 10:01:00,611.24,611.34,610.57,611.19,598.044,2025-04-23 10:01:59.999,365314.10655,1741,334.371,204245.63494,0
38042,2025-04-23 10:02:00,611.2,611.97,611.2,611.86,145.093,2025-04-23 10:02:59.999,88755.08593,744,93.273,57051.52563,0
38043,2025-04-23 10:03:00,611.86,611.89,611.47,611.49,161.562,2025-04-23 10:03:59.999,98829.94144,470,70.795,43303.4098,0
38044,2025-04-23 10:04:00,611.49,611.5,611.2,611.21,254.093,2025-04-23 10:04:59.999,155364.29599,453,147.688,90310.07109,0
38045,2025-04-23 10:05:00,611.21,611.46,610.51,610.74,177.766,2025-04-23 10:05:59.999,108602.44354,1087,54.028,33006.89317,0
38046,2025-04-23 10:06:00,610.73,610.87,610.52,610.71,107.6,2025-04-23 10:06:59.999,65712.70241,537,64.575,39436.07667,0
38047,2025-04-23 10:07:00,610.72,610.77,610.53,610.59,161.204,2025-04-23 10:07:59.999,98438.03602,676,65.964,40280.53639,0
38048,2025-04-23 10:08:00,610.6,610.73,609.85,609.89,936.307,2025-04-23 10:08:59.999,571232.23019,2028,253.318,154539.29613,0
38049,2025-04-23 10:09:00,609.89,610.3,609.8,610.25,439.575,2025-04-23 10:09:59.999,268135.61837,1098,145.317,88631.88254,0
38050,2025-04-23 10:10:00,610.26,610.92,610.26,610.92,205.609,2025-04-23 10:10:59.999,125560.1,464,150.217,91736.29266,0
38051,2025-04-23 10:11:00,610.91,610.92,609.59,610.26,401.296,2025-04-23 10:11:59.999,244857.901,1525,116.996,71390.26329,0
38052,2025-04-23 10:12:00,610.26,610.45,610.1,610.36,151.083,2025-04-23 10:12:59.999,92208.30861,576,46.206,28201.68611,0
38053,2025-04-23 10:13:00,610.36,610.5,609.93,609.93,193.314,2025-04-23 10:13:59.999,117982.00355,619,44.79,27334.23929,0
38054,2025-04-23 10:14:00,609.94,610.2,609.59,609.68,209.662,2025-04-23 10:14:59.999,127869.35652,1636,92.107,56182.58596,0
38055,2025-04-23 10:15:00,609.68,610.29,609.64,610.29,98.753,2025-04-23 10:15:59.999,60230.44074,1023,59.432,36248.06906,0
38056,2025-04-23 10:16:00,610.3,610.57,610.1,610.19,127.102,2025-04-23 10:16:59.999,77582.28951,698,75.489,46078.05614,0
38057,2025-04-23 10:17:00,610.2,610.9,610.2,610.64,117.362,2025-04-23 10:17:59.999,71664.59079,1054,44.565,27209.11926,0
38058,2025-04-23 10:18:00,610.69,610.69,610.11,610.39,70.161,2025-04-23 10:18:59.999,42822.66208,548,40.447,24685.62571,0
38059,2025-04-23 10:19:00,610.4,610.6,610.35,610.56,207.035,2025-04-23 10:19:59.999,126381.49217,412,161.385,98510.65664,0
38060,2025-04-23 10:20:00,610.55,610.7,610.4,610.4,55.603,2025-04-23 10:20:59.999,33945.49,370,17.951,10958.99095,0
38061,2025-04-23 10:21:00,610.39,610.4,610.18,610.21,34.756,2025-04-23 10:21:59.999,21212.84331,340,14.578,8897.50158,0
38062,2025-04-23 10:22:00,610.21,610.4,610.14,610.4,415.266,2025-04-23 10:22:59.999,253474.08798,483,337.523,206022.0825,0
38063,2025-04-23 10:23:00,610.4,610.87,610.39,610.86,803.537,2025-04-23 10:23:59.999,490520.09937,772,746.483,455677.01905,0
38064,2025-04-23 10:24:00,610.86,611.27,610.53,610.89,329.045,2025-04-23 10:24:59.999,201010.29847,1541,137.208,83816.40073,0
38065,2025-04-23 10:25:00,610.89,611.0,610.7,610.89,145.647,2025-04-23 10:25:59.999,88972.16158,652,42.448,25929.71303,0
38066,2025-04-23 10:26:00,610.89,611.2,610.89,611.15,178.803,2025-04-23 10:26:59.999,109258.45041,619,131.047,80078.42528,0
38067,2025-04-23 10:27:00,611.15,611.21,610.95,611.21,141.184,2025-04-23 10:27:59.999,86273.45609,554,85.43,52203.85954,0
38068,2025-04-23 10:28:00,611.22,611.3,611.2,611.21,59.176,2025-04-23 10:28:59.999,36170.40608,257,30.572,18686.46972,0
38069,2025-04-23 10:29:00,611.21,611.25,610.9,610.91,89.293,2025-04-23 10:29:59.999,54567.9749,359,25.334,15484.01632,0
38070,2025-04-23 10:30:00,610.91,611.11,610.5,610.68,899.25,2025-04-23 10:30:59.999,549189.5853,1168,478.679,292311.35941,0
38071,2025-04-23 10:31:00,610.68,610.68,610.11,610.2,145.106,2025-04-23 10:31:59.999,88556.04278,556,73.369,44773.31908,0
38072,2025-04-23 10:32:00,610.21,610.5,609.99,610.07,890.457,2025-04-23 10:32:59.999,543299.06167,1419,330.378,201549.29208,0
38073,2025-04-23 10:33:00,610.06,610.1,609.0,609.2,1020.367,2025-04-23 10:33:59.999,621879.61181,1850,277.387,169007.80855,0
38074,2025-04-23 10:34:00,609.19,609.88,608.98,609.7,365.001,2025-04-23 10:34:59.999,222377.06974,1315,160.312,97665.29879,0
38075,2025-04-23 10:35:00,609.71,609.71,608.96,609.08,579.972,2025-04-23 10:35:59.999,353312.95147,1681,149.87,91286.83606,0
38076,2025-04-23 10:36:00,609.09,609.4,609.02,609.4,385.203,2025-04-23 10:36:59.999,234696.74511,858,134.427,81903.7842,0
38077,2025-04-23 10:37:00,609.4,609.4,609.0,609.11,324.333,2025-04-23 10:37:59.999,197582.15426,633,76.662,46698.55512,0
38078,2025-04-23 10:38:00,609.1,609.61,609.05,609.31,231.714,2025-04-23 10:38:59.999,141181.33058,719,114.199,69578.67409,0
38079,2025-04-23 10:39:00,609.31,609.47,609.11,609.42,146.453,2025-04-23 10:39:59.999,89235.9198,567,56.727,34561.31328,0
38080,2025-04-23 10:40:00,609.42,609.71,609.22,609.59,147.144,2025-04-23 10:40:59.999,89675.33744,648,76.274,46481.5286,0
38081,2025-04-23 10:41:00,609.6,609.6,609.28,609.4,208.546,2025-04-23 10:41:59.999,127091.02765,714,74.184,45203.09084,0
38082,2025-04-23 10:42:00,609.4,609.7,609.39,609.7,89.933,2025-04-23 10:42:59.999,54821.39652,404,46.979,28636.95588,0
38083,2025-04-23 10:43:00,609.7,609.7,609.51,609.52,68.168,2025-04-23 10:43:59.999,41557.70162,353,23.739,14471.54207,0
38084,2025-04-23 10:44:00,609.51,610.07,609.51,609.82,266.692,2025-04-23 10:44:59.999,162641.78009,717,182.657,111395.8698,0
38085,2025-04-23 10:45:00,609.82,610.5,609.82,610.35,456.948,2025-04-23 10:45:59.999,278886.81212,778,392.463,239534.85415,0
38086,2025-04-23 10:46:00,610.35,610.47,610.29,610.45,89.241,2025-04-23 10:46:59.999,54469.99262,369,25.112,15327.68236,0
38087,2025-04-23 10:47:00,610.46,611.04,610.46,610.74,648.993,2025-04-23 10:47:59.999,396402.22051,681,526.387,321524.88297,0
38088,2025-04-23 10:48:00,610.74,611.11,610.73,611.0,85.869,2025-04-23 10:48:59.999,52457.1093,610,54.164,33088.73337,0
38089,2025-04-23 10:49:00,611.0,611.29,610.99,611.07,240.233,2025-04-23 10:49:59.999,146812.25217,752,37.441,22882.12271,0
38090,2025-04-23 10:50:00,611.07,611.18,610.65,611.01,233.887,2025-04-23 10:50:59.999,142886.44366,720,55.412,33851.344,0
38091,2025-04-23 10:51:00,611.01,611.5,611.0,611.44,148.108,2025-04-23 10:51:59.999,90532.60078,365,105.01,64183.53939,0
38092,2025-04-23 10:52:00,611.45,611.45,610.79,610.89,130.479,2025-04-23 10:52:59.999,79753.95029,602,22.51,13755.57576,0
38093,2025-04-23 10:53:00,610.89,610.97,610.88,610.89,76.138,2025-04-23 10:53:59.999,46514.51411,324,26.325,16081.74062,0
38094,2025-04-23 10:54:00,610.88,610.89,610.8,610.86,96.466,2025-04-23 10:54:59.999,58926.18863,191,22.641,13829.66344,0
38095,2025-04-23 10:55:00,610.86,611.05,610.8,611.04,119.081,2025-04-23 10:55:59.999,72752.40602,488,81.292,49663.92447,0
38096,2025-04-23 10:56:00,611.05,611.2,611.03,611.03,63.059,2025-04-23 10:56:59.999,38536.71056,358,23.07,14098.17687,0
38097,2025-04-23 10:57:00,611.03,611.66,610.92,611.42,193.707,2025-04-23 10:57:59.999,118421.25058,983,144.367,88257.90344,0
38098,2025-04-23 10:58:00,611.42,611.55,611.25,611.34,146.187,2025-04-23 10:58:59.999,89377.95296,834,58.162,35556.17293,0
38099,2025-04-23 10:59:00,611.33,611.77,611.33,611.77,206.65,2025-04-23 10:59:59.999,126374.6054,507,163.427,99935.08731,0
38100,2025-04-23 11:00:00,611.77,612.0,611.64,611.64,246.883,2025-04-23 11:00:59.999,151065.28964,806,126.734,77546.49877,0
38101,2025-04-23 11:01:00,611.64,611.83,611.24,611.48,167.429,2025-04-23 11:01:59.999,102369.35065,840,97.464,59593.09065,0
38102,2025-04-23 11:02:00,611.49,612.13,611.31,612.1,199.213,2025-04-23 11:02:59.999,121885.78187,889,142.327,87080.53477,0
38103,2025-04-23 11:03:00,612.1,612.1,611.6,611.99,127.789,2025-04-23 11:03:59.999,78179.21028,605,67.733,41435.13131,0
38104,2025-04-23 11:04:00,612.0,612.0,611.72,611.9,215.756,2025-04-23 11:04:59.999,132012.40811,608,89.582,54805.44581,0
38105,2025-04-23 11:05:00,611.91,611.91,611.68,611.69,135.612,2025-04-23 11:05:59.999,82968.67528,276,89.789,54934.61994,0
38106,2025-04-23 11:06:00,611.68,611.8,611.68,611.74,71.912,2025-04-23 11:06:59.999,43992.71155,255,33.953,20770.45979,0
38107,2025-04-23 11:07:00,611.75,611.75,611.32,611.7,135.811,2025-04-23 11:07:59.999,83052.41858,567,40.843,24975.61824,0
38108,2025-04-23 11:08:00,611.69,611.9,611.69,611.8,95.501,2025-04-23 11:08:59.999,58428.5509,420,49.479,30270.95725,0
38109,2025-04-23 11:09:00,611.8,611.82,611.8,611.8,54.013,2025-04-23 11:09:59.999,33045.6165,128,31.468,19252.44076,0
38110,2025-04-23 11:10:00,611.81,611.86,611.61,611.61,95.947,2025-04-23 11:10:59.999,58701.96803,305,26.569,16255.42182,0
38111,2025-04-23 11:11:00,611.61,611.69,611.52,611.62,33.302,2025-04-23 11:11:59.999,20367.78383,236,16.488,10084.24012,0
38112,2025-04-23 11:12:00,611.61,611.67,611.54,611.62,94.917,2025-04-23 11:12:59.999,58054.6976,269,20.209,12359.79873,0
38113,2025-04-23 11:13:00,611.62,611.67,611.5,611.51,131.972,2025-04-23 11:13:59.999,80714.07868,300,50.231,30720.80523,0
38114,2025-04-23 11:14:00,611.51,611.57,611.5,611.52,38.124,2025-04-23 11:14:59.999,23313.69645,216,19.842,12133.73363,0
38115,2025-04-23 11:15:00,611.52,611.53,611.14,611.43,116.345,2025-04-23 11:15:59.999,71124.20108,508,61.683,37707.05393,0
38116,2025-04-23 11:16:00,611.44,611.81,611.44,611.81,87.546,2025-04-23 11:16:59.999,53542.32425,537,43.23,26440.00427,0
38117,2025-04-23 11:17:00,611.76,612.0,611.75,611.91,103.272,2025-04-23 11:17:59.999,63187.99039,581,48.786,29851.092,0
38118,2025-04-23 11:18:00,611.92,612.0,611.88,612.0,329.849,2025-04-23 11:18:59.999,201855.9772,562,253.254,154981.73693,0
38119,2025-04-23 11:19:00,612.0,612.11,611.99,612.11,158.803,2025-04-23 11:19:59.999,97190.08961,332,142.857,87430.5146,0
38120,2025-04-23 11:20:00,612.12,612.18,612.06,612.07,55.528,2025-04-23 11:20:59.999,33988.7264,259,42.407,25957.13855,0
38121,2025-04-23 11:21:00,612.06,612.55,612.0,612.4,98.656,2025-04-23 11:21:59.999,60407.05453,596,76.365,46757.50504,0
38122,2025-04-23 11:22:00,612.39,612.39,612.14,612.21,109.98,2025-04-23 11:22:59.999,67339.02579,472,57.479,35191.0369,0
38123,2025-04-23 11:23:00,612.2,612.55,612.2,612.46,102.127,2025-04-23 11:23:59.999,62528.2337,356,47.171,28881.69885,0
38124,2025-04-23 11:24:00,612.47,612.53,612.27,612.44,129.66,2025-04-23 11:24:59.999,79400.31484,531,39.435,24149.61775,0
38125,2025-04-23 11:25:00,612.43,612.72,612.43,612.72,91.47,2025-04-23 11:25:59.999,56032.66348,372,53.81,32962.31056,0
38126,2025-04-23 11:26:00,612.71,612.77,612.71,612.77,45.185,2025-04-23 11:26:59.999,27686.77385,172,20.965,12846.43749,0
38127,2025-04-23 11:27:00,612.76,612.77,612.6,612.74,89.143,2025-04-23 11:27:59.999,54621.08597,579,40.239,24655.99116,0
38128,2025-04-23 11:28:00,612.74,612.77,612.59,612.6,33.881,2025-04-23 11:28:59.999,20757.88699,349,5.971,3658.31809,0
38129,2025-04-23 11:29:00,612.6,612.9,612.59,612.88,83.906,2025-04-23 11:29:59.999,51415.1489,298,45.333,27777.75288,0
38130,2025-04-23 11:30:00,612.89,612.91,612.6,612.61,109.192,2025-04-23 11:30:59.999,66910.29372,494,49.415,30280.64429,0
38131,2025-04-23 11:31:00,612.6,612.6,612.26,612.39,132.455,2025-04-23 11:31:59.999,81116.89887,609,11.676,7149.71721,0
38132,2025-04-23 11:32:00,612.39,612.66,612.38,612.65,52.49,2025-04-23 11:32:59.999,32151.15109,305,40.582,24858.18331,0
38133,2025-04-23 11:33:00,612.66,613.0,612.66,612.91,152.554,2025-04-23 11:33:59.999,93500.32632,446,112.828,69153.20159,0
38134,2025-04-23 11:34:00,612.91,612.91,612.5,612.51,77.543,2025-04-23 11:34:59.999,47511.11626,399,26.836,16443.01724,0
38135,2025-04-23 11:35:00,612.51,612.55,612.32,612.51,91.848,2025-04-23 11:35:59.999,56251.41981,474,61.254,37514.78432,0
38136,2025-04-23 11:36:00,612.52,612.79,612.5,612.71,40.951,2025-04-23 11:36:59.999,25085.73965,400,21.089,12918.93961,0
38137,2025-04-23 11:37:00,612.71,612.75,612.4,612.75,67.207,2025-04-23 11:37:59.999,41172.1927,460,17.215,10546.00216,0
38138,2025-04-23 11:38:00,612.75,613.12,612.72,613.01,128.934,2025-04-23 11:38:59.999,79029.07482,611,72.904,44685.84148,0
38139,2025-04-23 11:39:00,613.01,613.01,612.68,612.7,41.699,2025-04-23 11:39:59.999,25555.79807,399,13.955,8552.61757,0
38140,2025-04-23 11:40:00,612.7,612.77,612.69,612.73,85.658,2025-04-23 11:40:59.999,52485.48253,229,57.401,35171.27666,0
38141,2025-04-23 11:41:00,612.74,612.76,612.67,612.75,103.126,2025-04-23 11:41:59.999,63186.47148,457,34.212,20961.75706,0
38142,2025-04-23 11:42:00,612.75,612.76,612.7,612.7,77.499,2025-04-23 11:42:59.999,47485.33854,326,56.052,34344.05752,0
38143,2025-04-23 11:43:00,612.71,612.71,612.21,612.21,132.765,2025-04-23 11:43:59.999,81308.04551,769,35.446,21705.08138,0
38144,2025-04-23 11:44:00,612.21,612.46,612.21,612.37,200.75,2025-04-23 11:44:59.999,122931.96677,602,149.323,91439.72194,0
38145,2025-04-23 11:45:00,612.38,612.38,612.06,612.11,414.065,2025-04-23 11:45:59.999,253483.44425,903,57.736,35340.49377,0
38146,2025-04-23 11:46:00,612.12,612.4,612.11,612.4,50.6,2025-04-23 11:46:59.999,30982.47607,390,16.907,10351.78157,0
38147,2025-04-23 11:47:00,612.4,612.4,612.08,612.26,66.858,2025-04-23 11:47:59.999,40931.14358,484,30.178,18475.54969,0
38148,2025-04-23 11:48:00,612.25,612.26,612.0,612.16,74.079,2025-04-23 11:48:59.999,45340.74579,407,32.638,19976.22879,0
38149,2025-04-23 11:49:00,612.15,612.16,612.0,612.01,31.637,2025-04-23 11:49:59.999,19362.70687,240,10.747,6577.56166,0
38150,2025-04-23 11:50:00,612.01,612.01,611.5,611.5,581.599,2025-04-23 11:50:59.999,355910.63797,924,52.187,31930.59678,0
38151,2025-04-23 11:51:00,611.51,611.7,611.21,611.31,188.226,2025-04-23 11:51:59.999,115101.84546,937,140.552,85949.02468,0
38152,2025-04-23 11:52:00,611.31,611.31,610.79,610.95,103.606,2025-04-23 11:52:59.999,63296.71976,777,39.743,24279.61497,0
38153,2025-04-23 11:53:00,610.96,610.96,610.05,610.38,322.682,2025-04-23 11:53:59.999,196959.91038,1310,181.081,110528.74849,0
38154,2025-04-23 11:54:00,610.39,610.74,610.33,610.62,136.701,2025-04-23 11:54:59.999,83458.72596,848,74.972,45770.25978,0
38155,2025-04-23 11:55:00,610.61,611.08,610.61,611.08,88.472,2025-04-23 11:55:59.999,54039.6682,443,62.324,38067.32927,0
38156,2025-04-23 11:56:00,611.07,611.08,610.61,610.8,95.129,2025-04-23 11:56:59.999,58112.93289,560,37.178,22707.20342,0
38157,2025-04-23 11:57:00,610.79,610.89,610.62,610.89,74.865,2025-04-23 11:57:59.999,45723.02457,404,55.763,34056.30608,0
38158,2025-04-23 11:58:00,610.89,610.95,610.64,610.83,45.966,2025-04-23 11:58:59.999,28074.51411,490,30.715,18759.10896,0
38159,2025-04-23 11:59:00,610.84,611.19,610.83,611.19,45.51,2025-04-23 11:59:59.999,27808.434,322,38.131,23299.49322,0
38160,2025-04-23 12:00:00,611.18,611.26,611.17,611.18,71.632,2025-04-23 12:00:59.999,43781.38051,480,47.888,29269.4069,0
38161,2025-04-23 12:01:00,611.17,611.2,611.0,611.15,70.042,2025-04-23 12:01:59.999,42805.18039,577,39.075,23879.4908,0
38162,2025-04-23 12:02:00,611.15,611.15,610.93,611.14,91.454,2025-04-23 12:02:59.999,55878.7435,657,66.827,40830.34628,0
38163,2025-04-23 12:03:00,611.14,611.2,610.71,610.89,127.244,2025-04-23 12:03:59.999,77739.02487,652,30.248,18480.24924,0
38164,2025-04-23 12:04:00,610.89,611.15,610.56,611.08,270.847,2025-04-23 12:04:59.999,165409.77888,1043,224.316,136988.96605,0
38165,2025-04-23 12:05:00,611.09,611.53,611.09,611.48,133.259,2025-04-23 12:05:59.999,81472.90139,984,73.738,45080.50711,0
38166,2025-04-23 12:06:00,611.48,611.58,611.22,611.54,80.897,2025-04-23 12:06:59.999,49463.48295,554,29.197,17852.3404,0
38167,2025-04-23 12:07:00,611.54,612.0,611.45,611.99,247.831,2025-04-23 12:07:59.999,151571.31256,693,207.488,126893.65255,0
38168,2025-04-23 12:08:00,611.99,612.01,611.77,611.85,91.955,2025-04-23 12:08:59.999,56266.76907,524,27.028,16538.95227,0
38169,2025-04-23 12:09:00,611.85,612.33,611.85,612.19,231.06,2025-04-23 12:09:59.999,141435.91919,591,183.538,112346.51382,0
38170,2025-04-23 12:10:00,612.2,612.39,611.83,612.09,392.545,2025-04-23 12:10:59.999,240280.46564,1102,174.412,106744.59296,0
38171,2025-04-23 12:11:00,612.09,612.21,611.9,611.99,125.671,2025-04-23 12:11:59.999,76920.30852,922,66.335,40599.89375,0
38172,2025-04-23 12:12:00,611.98,613.13,611.84,612.65,706.007,2025-04-23 12:12:59.999,432591.99597,1985,377.819,231477.41208,0
38173,2025-04-23 12:13:00,612.65,613.36,612.64,613.23,286.264,2025-04-23 12:13:59.999,175500.96246,1087,207.295,127089.66447,0
38174,2025-04-23 12:14:00,613.22,613.32,612.64,612.88,205.233,2025-04-23 12:14:59.999,125828.53613,867,101.684,62345.53693,0
38175,2025-04-23 12:15:00,612.89,612.91,612.3,612.3,248.239,2025-04-23 12:15:59.999,152046.07521,706,100.616,61624.34134,0
38176,2025-04-23 12:16:00,612.31,612.36,612.1,612.21,82.24,2025-04-23 12:16:59.999,50347.29786,936,28.666,17550.32464,0
38177,2025-04-23 12:17:00,612.21,612.5,612.01,612.5,91.555,2025-04-23 12:17:59.999,56044.52357,540,73.658,45087.62374,0
38178,2025-04-23 12:18:00,612.5,612.87,612.5,612.8,66.745,2025-04-23 12:18:59.999,40892.46828,627,33.178,20327.14458,0
38179,2025-04-23 12:19:00,612.8,612.8,612.38,612.46,88.276,2025-04-23 12:19:59.999,54072.20867,539,38.789,23759.632,0
38180,2025-04-23 12:20:00,612.46,612.46,611.98,612.0,138.696,2025-04-23 12:20:59.999,84889.4137,604,46.516,28470.85956,0
38181,2025-04-23 12:21:00,612.0,612.03,611.88,611.93,102.315,2025-04-23 12:21:59.999,62612.9827,395,73.548,45008.45279,0
38182,2025-04-23 12:22:00,611.93,612.07,611.92,612.02,58.109,2025-04-23 12:22:59.999,35563.61469,291,48.402,29622.4276,0
38183,2025-04-23 12:23:00,612.02,612.06,611.9,611.91,88.299,2025-04-23 12:23:59.999,54036.72266,499,54.988,33652.035,0
38184,2025-04-23 12:24:00,611.91,611.94,611.5,611.51,90.784,2025-04-23 12:24:59.999,55536.6346,457,34.162,20897.28445,0
38185,2025-04-23 12:25:00,611.5,611.95,611.5,611.95,154.664,2025-04-23 12:25:59.999,94596.91605,873,94.438,57762.2098,0
38186,2025-04-23 12:26:00,611.95,612.2,611.95,612.19,59.356,2025-04-23 12:26:59.999,36330.3228,589,40.454,24760.68753,0
38187,2025-04-23 12:27:00,612.2,612.2,611.7,611.8,79.643,2025-04-23 12:27:59.999,48732.85936,625,31.956,19553.35585,0
38188,2025-04-23 12:28:00,611.81,612.39,611.6,612.17,202.977,2025-04-23 12:28:59.999,124245.15218,859,83.646,51188.41265,0
38189,2025-04-23 12:29:00,612.16,612.17,611.7,611.71,94.822,2025-04-23 12:29:59.999,58023.71755,508,40.912,25036.01283,0
38190,2025-04-23 12:30:00,611.71,611.82,611.43,611.81,144.464,2025-04-23 12:30:59.999,88357.22179,702,74.403,45503.75936,0
38191,2025-04-23 12:31:00,611.82,612.0,611.71,611.87,85.761,2025-04-23 12:31:59.999,52472.40538,577,29.432,18008.45115,0
38192,2025-04-23 12:32:00,611.88,611.95,611.71,611.71,83.681,2025-04-23 12:32:59.999,51195.32492,522,53.003,32426.84146,0
38193,2025-04-23 12:33:00,611.7,611.76,610.85,611.22,733.408,2025-04-23 12:33:59.999,448333.08868,1462,244.715,149580.6958,0
38194,2025-04-23 12:34:00,611.22,611.3,611.1,611.24,126.087,2025-04-23 12:34:59.999,77065.60108,480,92.905,56783.85009,0
38195,2025-04-23 12:35:00,611.24,611.24,611.03,611.07,57.238,2025-04-23 12:35:59.999,34976.57712,633,36.823,22501.37516,0
38196,2025-04-23 12:36:00,611.06,611.32,611.06,611.22,57.212,2025-04-23 12:36:59.999,34968.24296,622,32.583,19914.82405,0
38197,2025-04-23 12:37:00,611.23,611.3,611.13,611.27,46.276,2025-04-23 12:37:59.999,28285.49804,361,27.195,16622.21628,0
38198,2025-04-23 12:38:00,611.27,611.4,611.2,611.25,147.349,2025-04-23 12:38:59.999,90071.64705,503,119.323,72939.7539,0
38199,2025-04-23 12:39:00,611.25,611.25,611.1,611.21,70.439,2025-04-23 12:39:59.999,43050.65749,316,25.074,15323.56938,0
38200,2025-04-23 12:40:00,611.22,611.34,611.18,611.28,99.081,2025-04-23 12:40:59.999,60560.47555,418,41.235,25203.32483,0
38201,2025-04-23 12:41:00,611.28,611.32,611.19,611.21,145.986,2025-04-23 12:41:59.999,89231.49824,619,121.59,74319.5093,0
38202,2025-04-23 12:42:00,611.21,611.21,611.2,611.21,32.162,2025-04-23 12:42:59.999,19657.51033,181,9.593,5863.33753,0
38203,2025-04-23 12:43:00,611.21,611.31,611.2,611.22,43.772,2025-04-23 12:43:59.999,26756.43821,375,13.144,8034.58443,0
38204,2025-04-23 12:44:00,611.21,611.22,610.76,610.76,127.945,2025-04-23 12:44:59.999,78182.44688,536,15.191,9282.40403,0
38205,2025-04-23 12:45:00,610.76,610.82,610.76,610.81,89.391,2025-04-23 12:45:59.999,54598.87141,408,46.608,28467.41596,0
38206,2025-04-23 12:46:00,610.82,611.21,610.81,611.21,63.588,2025-04-23 12:46:59.999,38847.23097,480,44.053,26912.7667,0
38207,2025-04-23 12:47:00,611.21,611.21,611.16,611.21,64.106,2025-04-23 12:47:59.999,39181.31794,306,40.982,25048.02367,0
38208,2025-04-23 12:48:00,611.2,611.21,610.85,610.87,157.996,2025-04-23 12:48:59.999,96528.38954,736,102.112,62383.04623,0
38209,2025-04-23 12:49:00,610.88,610.88,610.69,610.69,132.951,2025-04-23 12:49:59.999,81201.6787,418,49.064,29966.12909,0
38210,2025-04-23 12:50:00,610.7,610.7,610.59,610.6,83.995,2025-04-23 12:50:59.999,51293.11158,350,17.562,10724.21248,0
38211,2025-04-23 12:51:00,610.6,610.7,610.4,610.69,229.251,2025-04-23 12:51:59.999,139969.7008,752,188.623,115165.19012,0
38212,2025-04-23 12:52:00,610.69,610.7,610.59,610.66,150.151,2025-04-23 12:52:59.999,91687.83366,690,91.936,56139.04727,0
38213,2025-04-23 12:53:00,610.67,610.67,610.41,610.44,243.997,2025-04-23 12:53:59.999,148977.40298,569,48.853,29826.72846,0
38214,2025-04-23 12:54:00,610.44,610.51,610.31,610.44,92.101,2025-04-23 12:54:59.999,56219.41802,511,29.098,17761.83368,0
38215,2025-04-23 12:55:00,610.44,611.21,610.4,611.2,658.743,2025-04-23 12:55:59.999,402402.8174,1127,528.21,322651.73672,0
38216,2025-04-23 12:56:00,611.21,611.26,611.15,611.16,43.895,2025-04-23 12:56:59.999,26828.67517,299,21.76,13299.7821,0
38217,2025-04-23 12:57:00,611.16,611.16,610.92,610.94,155.633,2025-04-23 12:57:59.999,95093.67451,393,32.711,19987.13492,0
38218,2025-04-23 12:58:00,610.94,610.98,610.9,610.97,108.9,2025-04-23 12:58:59.999,66531.56098,313,62.217,38010.7566,0
38219,2025-04-23 12:59:00,610.98,611.49,610.97,611.49,79.781,2025-04-23 12:59:59.999,48756.42784,540,63.869,39031.66354,0
38220,2025-04-23 13:00:00,611.5,611.75,611.43,611.45,139.908,2025-04-23 13:00:59.999,85569.88854,801,59.003,36087.46049,0
38221,2025-04-23 13:01:00,611.44,611.45,611.17,611.18,57.038,2025-04-23 13:01:59.999,34870.36313,363,14.787,9040.09306,0
38222,2025-04-23 13:02:00,611.19,611.27,611.18,611.2,66.247,2025-04-23 13:02:59.999,40491.21082,366,16.573,10129.6678,0
38223,2025-04-23 13:03:00,611.2,611.24,611.15,611.23,65.533,2025-04-23 13:03:59.999,40052.51304,256,39.358,24054.63474,0
38224,2025-04-23 13:04:00,611.24,611.34,611.21,611.24,72.762,2025-04-23 13:04:59.999,44476.7,343,53.566,32743.25474,0
38225,2025-04-23 13:05:00,611.24,611.31,611.21,611.3,125.008,2025-04-23 13:05:59.999,76414.26722,408,55.426,33879.63284,0
38226,2025-04-23 13:06:00,611.29,611.54,611.29,611.4,101.405,2025-04-23 13:06:59.999,62003.93465,429,70.115,42870.83561,0
38227,2025-04-23 13:07:00,611.41,611.84,611.4,611.84,201.95,2025-04-23 13:07:59.999,123519.55819,974,149.23,91278.06082,0
38228,2025-04-23 13:08:00,611.83,612.14,611.77,611.77,173.986,2025-04-23 13:08:59.999,106480.33223,838,82.322,50382.91942,0
38229,2025-04-23 13:09:00,611.77,612.3,611.74,612.3,140.564,2025-04-23 13:09:59.999,86025.46347,663,117.594,71967.96512,0
38230,2025-04-23 13:10:00,612.3,612.5,612.29,612.5,153.409,2025-04-23 13:10:59.999,93939.47536,360,118.61,72627.77733,0
38231,2025-04-23 13:11:00,612.49,613.13,612.49,613.12,609.98,2025-04-23 13:11:59.999,373819.43736,785,481.498,295073.12259,0
38232,2025-04-23 13:12:00,613.13,613.18,613.09,613.14,90.84,2025-04-23 13:12:59.999,55697.463,290,24.505,15024.7388,0
38233,2025-04-23 13:13:00,613.14,613.32,613.14,613.16,189.28,2025-04-23 13:13:59.999,116067.80893,586,105.627,64770.19759,0
38234,2025-04-23 13:14:00,613.15,613.16,612.8,612.86,92.328,2025-04-23 13:14:59.999,56597.08327,528,33.245,20376.87927,0
38235,2025-04-23 13:15:00,612.86,613.25,612.85,613.25,221.001,2025-04-23 13:15:59.999,135468.74359,490,175.284,107446.54239,0
38236,2025-04-23 13:16:00,613.26,613.67,613.25,613.66,194.437,2025-04-23 13:16:59.999,119286.02397,601,113.486,69622.64132,0
38237,2025-04-23 13:17:00,613.65,613.76,613.52,613.54,201.31,2025-04-23 13:17:59.999,123538.20463,561,96.374,59143.36773,0
38238,2025-04-23 13:18:00,613.54,613.54,613.42,613.43,53.631,2025-04-23 13:18:59.999,32902.21678,209,14.182,8700.43811,0
38239,2025-04-23 13:19:00,613.43,613.7,613.42,613.69,102.69,2025-04-23 13:19:59.999,63005.25348,294,66.288,40671.56435,0
38240,2025-04-23 13:20:00,613.7,613.7,613.3,613.31,108.626,2025-04-23 13:20:59.999,66647.99139,410,21.388,13122.59446,0
38241,2025-04-23 13:21:00,613.3,613.38,613.1,613.34,258.818,2025-04-23 13:21:59.999,158728.05467,543,119.647,73376.7481,0
38242,2025-04-23 13:22:00,613.34,613.43,613.1,613.13,186.898,2025-04-23 13:22:59.999,114621.55487,533,58.556,35912.30414,0
38243,2025-04-23 13:23:00,613.12,613.22,613.02,613.21,73.636,2025-04-23 13:23:59.999,45146.58112,329,26.081,15990.34002,0
38244,2025-04-23 13:24:00,613.22,613.49,613.15,613.22,79.089,2025-04-23 13:24:59.999,48506.50101,520,45.553,27936.94044,0
38245,2025-04-23 13:25:00,613.22,613.23,613.0,613.01,59.893,2025-04-23 13:25:59.999,36725.22282,323,32.416,19876.7889,0
38246,2025-04-23 13:26:00,613.0,613.01,612.4,612.41,81.052,2025-04-23 13:26:59.999,49670.14048,552,19.14,11727.22402,0
38247,2025-04-23 13:27:00,612.41,612.8,612.31,612.79,138.285,2025-04-23 13:27:59.999,84702.47094,580,80.624,49380.72594,0
38248,2025-04-23 13:28:00,612.8,612.8,612.56,612.57,46.875,2025-04-23 13:28:59.999,28720.21243,370,11.263,6900.38605,0
38249,2025-04-23 13:29:00,612.56,612.66,612.46,612.58,55.243,2025-04-23 13:29:59.999,33838.69227,370,27.254,16694.62666,0
38250,2025-04-23 13:30:00,612.59,612.89,612.46,612.88,92.16,2025-04-23 13:30:59.999,56455.1383,771,65.651,40216.21044,0
38251,2025-04-23 13:31:00,612.89,613.9,612.88,613.9,311.424,2025-04-23 13:31:59.999,191018.40033,1175,231.341,141888.94096,0
38252,2025-04-23 13:32:00,613.9,614.2,613.79,613.95,300.25,2025-04-23 13:32:59.999,184346.99553,1016,171.912,105543.4425,0
38253,2025-04-23 13:33:00,613.95,614.2,613.95,614.08,116.561,2025-04-23 13:33:59.999,71576.95626,587,62.56,38414.78113,0
38254,2025-04-23 13:34:00,614.09,614.19,613.8,613.8,89.882,2025-04-23 13:34:59.999,55190.44441,730,32.801,20139.75915,0
38255,2025-04-23 13:35:00,613.8,613.81,611.53,611.6,457.557,2025-04-23 13:35:59.999,280170.15189,2538,132.752,81292.1401,0
38256,2025-04-23 13:36:00,611.61,611.69,610.51,610.62,596.275,2025-04-23 13:36:59.999,364272.67602,2943,230.323,140711.08075,0
38257,2025-04-23 13:37:00,610.62,612.82,609.0,612.72,4854.137,2025-04-23 13:37:59.999,2962962.51567,5452,1099.868,671999.65034,0
38258,2025-04-23 13:38:00,612.72,613.31,606.63,610.17,10854.866,2025-04-23 13:38:59.999,6608569.32479,9691,5067.978,3084741.81995,0
38259,2025-04-23 13:39:00,610.17,610.17,608.13,608.27,2229.926,2025-04-23 13:39:59.999,1358276.69299,9628,1188.797,724111.1168,0
38260,2025-04-23 13:40:00,608.27,609.92,607.78,609.11,1176.411,2025-04-23 13:40:59.999,716394.33821,6010,769.869,468799.87223,0
38261,2025-04-23 13:41:00,609.1,609.87,608.63,609.62,926.73,2025-04-23 13:41:59.999,564487.7001,3894,726.717,442656.71699,0
38262,2025-04-23 13:42:00,609.61,609.62,608.61,608.82,382.337,2025-04-23 13:42:59.999,232847.88159,2389,223.694,136234.41896,0
38263,2025-04-23 13:43:00,608.82,609.66,608.56,609.66,512.047,2025-04-23 13:43:59.999,311798.11006,2211,353.282,215103.02997,0
38264,2025-04-23 13:44:00,609.66,609.8,607.77,607.78,489.333,2025-04-23 13:44:59.999,297750.07354,1960,218.671,133063.53879,0
38265,2025-04-23 13:45:00,607.78,609.24,607.77,608.95,877.806,2025-04-23 13:45:59.999,534175.2784,2747,540.805,329059.23288,0
38266,2025-04-23 13:46:00,608.95,609.9,608.87,609.51,551.269,2025-04-23 13:46:59.999,335932.26758,1714,242.863,147991.39519,0
38267,2025-04-23 13:47:00,609.52,609.76,609.17,609.27,174.465,2025-04-23 13:47:59.999,106325.28146,1100,92.34,56277.72854,0
38268,2025-04-23 13:48:00,609.27,609.98,609.26,609.46,204.326,2025-04-23 13:48:59.999,124570.68396,1223,101.052,61604.42317,0
38269,2025-04-23 13:49:00,609.47,610.59,609.46,609.77,281.307,2025-04-23 13:49:59.999,171602.52525,1468,122.81,74908.32248,0
38270,2025-04-23 13:50:00,609.77,609.79,608.97,609.16,410.636,2025-04-23 13:50:59.999,250141.19509,1192,208.546,127029.25838,0
38271,2025-04-23 13:51:00,609.16,610.52,609.12,610.52,435.213,2025-04-23 13:51:59.999,265430.72427,1489,314.885,192050.09449,0
38272,2025-04-23 13:52:00,610.54,610.68,609.28,609.81,1298.287,2025-04-23 13:52:59.999,791913.00612,2497,631.933,385406.94953,0
38273,2025-04-23 13:53:00,609.82,610.08,609.51,609.63,291.428,2025-04-23 13:53:59.999,177729.28076,1353,191.671,116894.38323,0
38274,2025-04-23 13:54:00,609.62,609.72,608.6,608.68,293.264,2025-04-23 13:54:59.999,178616.41725,1138,121.489,74013.0314,0
38275,2025-04-23 13:55:00,608.68,608.69,608.0,608.06,370.571,2025-04-23 13:55:59.999,225395.93606,1649,178.071,108311.20585,0
38276,2025-04-23 13:56:00,608.07,608.33,607.9,608.28,360.095,2025-04-23 13:56:59.999,218968.67543,1519,163.403,99362.40963,0
38277,2025-04-23 13:57:00,608.27,608.51,608.15,608.33,218.796,2025-04-23 13:57:59.999,133103.03218,1133,110.601,67281.80642,0
38278,2025-04-23 13:58:00,608.34,608.34,607.26,607.44,388.32,2025-04-23 13:58:59.999,236004.56891,1303,140.755,85535.03831,0
38279,2025-04-23 13:59:00,607.43,607.82,606.8,607.82,941.356,2025-04-23 13:59:59.999,571616.83177,2778,346.269,210257.75281,0
38280,2025-04-23 14:00:00,607.83,608.6,607.53,608.6,1109.347,2025-04-23 14:00:59.999,674637.355,4594,530.712,322766.6209,0
38281,2025-04-23 14:01:00,608.59,609.4,608.52,609.13,523.416,2025-04-23 14:01:59.999,318792.96809,1734,336.068,204689.02716,0
38282,2025-04-23 14:02:00,609.14,609.67,609.13,609.66,135.748,2025-04-23 14:02:59.999,82721.86536,1244,84.88,51723.24187,0
38283,2025-04-23 14:03:00,609.66,610.27,609.66,610.21,211.758,2025-04-23 14:03:59.999,129168.49069,1064,131.862,80430.17409,0
38284,2025-04-23 14:04:00,610.2,610.9,610.11,610.9,189.109,2025-04-23 14:04:59.999,115450.63096,1199,85.896,52436.76561,0
38285,2025-04-23 14:05:00,610.9,610.9,610.14,610.15,192.794,2025-04-23 14:05:59.999,117708.09787,971,44.97,27453.34031,0
38286,2025-04-23 14:06:00,610.15,610.77,610.0,610.01,288.314,2025-04-23 14:06:59.999,176007.29161,1310,168.038,102589.87671,0
38287,2025-04-23 14:07:00,610.01,610.18,609.5,609.56,141.985,2025-04-23 14:07:59.999,86596.49489,1239,54.231,33073.71838,0
38288,2025-04-23 14:08:00,609.56,610.6,609.56,610.4,125.243,2025-04-23 14:08:59.999,76431.79774,919,70.25,42867.24851,0
38289,2025-04-23 14:09:00,610.41,610.41,610.1,610.25,211.186,2025-04-23 14:09:59.999,128882.29941,1223,105.163,64178.75397,0
38290,2025-04-23 14:10:00,610.26,610.26,609.64,609.97,118.009,2025-04-23 14:10:59.999,71975.128,795,43.948,26799.92348,0
38291,2025-04-23 14:11:00,609.97,610.4,609.9,610.39,140.975,2025-04-23 14:11:59.999,86025.72209,642,82.367,50264.62812,0
38292,2025-04-23 14:12:00,610.38,610.97,610.35,610.95,143.038,2025-04-23 14:12:59.999,87362.82771,728,84.722,51745.23316,0
38293,2025-04-23 14:13:00,610.94,610.97,610.3,610.63,277.343,2025-04-23 14:13:59.999,169347.35172,829,254.318,155288.86039,0
38294,2025-04-23 14:14:00,610.63,610.63,610.23,610.36,112.518,2025-04-23 14:14:59.999,68682.29462,508,22.964,14017.1786,0
38295,2025-04-23 14:15:00,610.35,610.36,609.61,609.66,369.325,2025-04-23 14:15:59.999,225269.65615,956,78.701,48002.01398,0
38296,2025-04-23 14:16:00,609.67,609.67,608.06,608.39,501.461,2025-04-23 14:16:59.999,305226.8717,1795,132.437,80568.28086,0
38297,2025-04-23 14:17:00,608.4,608.56,607.73,607.74,237.605,2025-04-23 14:17:59.999,144446.69742,1293,66.029,40142.69775,0
38298,2025-04-23 14:18:00,607.74,607.76,607.18,607.38,311.865,2025-04-23 14:18:59.999,189430.53967,1537,162.091,98449.7867,0
38299,2025-04-23 14:19:00,607.39,607.7,607.19,607.69,202.591,2025-04-23 14:19:59.999,123053.53865,1025,107.81,65478.67683,0
38300,2025-04-23 14:20:00,607.69,607.96,607.04,607.63,650.485,2025-04-23 14:20:59.999,395083.50734,1390,89.611,54434.36205,0
38301,2025-04-23 14:21:00,607.62,607.68,607.09,607.68,179.675,2025-04-23 14:21:59.999,109124.45614,1024,93.485,56777.35222,0
38302,2025-04-23 14:22:00,607.69,608.7,607.69,608.63,250.466,2025-04-23 14:22:59.999,152381.19311,1235,162.691,98973.32383,0
38303,2025-04-23 14:23:00,608.64,609.55,608.5,609.55,460.018,2025-04-23 14:23:59.999,280162.39328,1191,392.941,239314.42963,0
38304,2025-04-23 14:24:00,609.56,609.83,609.22,609.29,394.096,2025-04-23 14:24:59.999,240228.6836,1084,294.842,179743.87958,0
38305,2025-04-23 14:25:00,609.28,609.5,609.05,609.44,110.01,2025-04-23 14:25:59.999,67031.12806,1051,67.072,40867.84284,0
38306,2025-04-23 14:26:00,609.43,609.9,609.43,609.9,199.14,2025-04-23 14:26:59.999,121399.65025,790,105.588,64372.58713,0
38307,2025-04-23 14:27:00,609.9,609.93,609.2,609.2,59.337,2025-04-23 14:27:59.999,36173.9244,776,32.373,19738.25541,0
38308,2025-04-23 14:28:00,609.21,609.4,609.08,609.35,132.857,2025-04-23 14:28:59.999,80936.05011,990,79.597,48489.71102,0
38309,2025-04-23 14:29:00,609.35,609.39,608.8,608.81,168.885,2025-04-23 14:29:59.999,102863.05321,612,20.407,12426.45857,0
38310,2025-04-23 14:30:00,608.8,608.84,608.32,608.58,406.093,2025-04-23 14:30:59.999,247127.08214,1275,120.572,73377.47631,0
38311,2025-04-23 14:31:00,608.58,608.58,608.01,608.07,166.086,2025-04-23 14:31:59.999,101021.57184,1399,59.451,36159.49733,0
38312,2025-04-23 14:32:00,608.07,608.43,608.04,608.25,79.31,2025-04-23 14:32:59.999,48237.15481,900,31.083,18904.35234,0
38313,2025-04-23 14:33:00,608.25,608.27,607.76,607.96,140.893,2025-04-23 14:33:59.999,85668.72613,1121,67.631,41119.71784,0
38314,2025-04-23 14:34:00,607.96,608.2,607.94,608.16,153.264,2025-04-23 14:34:59.999,93196.90294,703,41.691,25350.59013,0
38315,2025-04-23 14:35:00,608.16,608.5,608.1,608.3,205.447,2025-04-23 14:35:59.999,124987.92854,712,57.195,34791.22001,0
38316,2025-04-23 14:36:00,608.31,608.81,608.24,608.3,309.712,2025-04-23 14:36:59.999,188490.96334,924,237.5,144546.92951,0
38317,2025-04-23 14:37:00,608.31,608.49,607.72,607.87,255.484,2025-04-23 14:37:59.999,155305.44702,990,201.299,122361.8749,0
38318,2025-04-23 14:38:00,607.87,608.09,607.75,608.09,98.635,2025-04-23 14:38:59.999,59959.82232,569,62.731,38135.43471,0
38319,2025-04-23 14:39:00,608.1,608.27,607.94,608.07,74.364,2025-04-23 14:39:59.999,45220.26044,706,41.65,25326.18949,0
38320,2025-04-23 14:40:00,608.06,608.26,607.8,608.1,237.385,2025-04-23 14:40:59.999,144350.42296,808,170.293,103549.01165,0
38321,2025-04-23 14:41:00,608.11,608.17,607.98,608.01,106.15,2025-04-23 14:41:59.999,64544.20644,657,18.307,11131.97201,0
38322,2025-04-23 14:42:00,608.01,608.38,608.0,608.38,135.142,2025-04-23 14:42:59.999,82188.14563,742,68.556,41697.69482,0
38323,2025-04-23 14:43:00,608.39,608.8,608.38,608.75,96.062,2025-04-23 14:43:59.999,58471.64143,637,53.543,32591.41863,0
38324,2025-04-23 14:44:00,608.74,609.0,608.59,609.0,132.005,2025-04-23 14:44:59.999,80352.96355,563,84.512,51445.19381,0
38325,2025-04-23 14:45:00,609.0,609.0,608.3,608.31,75.635,2025-04-23 14:45:59.999,46029.33125,875,18.666,11361.12156,0
38326,2025-04-23 14:46:00,608.3,608.47,608.21,608.38,182.935,2025-04-23 14:46:59.999,111275.74775,618,145.435,88462.91954,0
38327,2025-04-23 14:47:00,608.39,608.9,608.31,608.8,102.368,2025-04-23 14:47:59.999,62303.37046,718,68.795,41866.72994,0
38328,2025-04-23 14:48:00,608.8,608.8,608.4,608.4,241.472,2025-04-23 14:48:59.999,146960.65183,772,153.079,93163.13699,0
38329,2025-04-23 14:49:00,608.4,608.5,608.2,608.29,82.034,2025-04-23 14:49:59.999,49907.29632,810,39.711,24159.05835,0
38330,2025-04-23 14:50:00,608.29,608.29,608.0,608.18,119.088,2025-04-23 14:50:59.999,72417.05009,584,80.434,48911.69402,0
38331,2025-04-23 14:51:00,608.19,608.27,607.85,608.01,259.294,2025-04-23 14:51:59.999,157659.99254,882,25.407,15449.00251,0
38332,2025-04-23 14:52:00,608.01,608.2,607.95,608.04,139.519,2025-04-23 14:52:59.999,84838.72885,570,101.43,61677.23784,0
38333,2025-04-23 14:53:00,608.04,608.04,607.5,607.51,203.574,2025-04-23 14:53:59.999,123698.87799,865,28.167,17118.51219,0
38334,2025-04-23 14:54:00,607.5,607.51,607.15,607.31,262.457,2025-04-23 14:54:59.999,159379.62834,850,21.173,12857.95325,0
38335,2025-04-23 14:55:00,607.3,607.9,607.29,607.58,408.903,2025-04-23 14:55:59.999,248490.2728,536,366.054,222459.09772,0
38336,2025-04-23 14:56:00,607.58,607.8,607.49,607.77,137.198,2025-04-23 14:56:59.999,83366.05288,552,69.12,41998.22944,0
38337,2025-04-23 14:57:00,607.77,607.77,607.4,607.4,83.0,2025-04-23 14:57:59.999,50432.48372,641,17.006,10332.91582,0
38338,2025-04-23 14:58:00,607.4,607.41,607.31,607.38,59.57,2025-04-23 14:58:59.999,36180.16944,467,27.918,16956.13948,0
38339,2025-04-23 14:59:00,607.38,607.68,607.36,607.43,75.107,2025-04-23 14:59:59.999,45626.91788,512,36.526,22189.7097,0
38340,2025-04-23 15:00:00,607.43,607.47,606.93,607.38,328.697,2025-04-23 15:00:59.999,199571.9824,1639,128.829,78213.39642,0
38341,2025-04-23 15:01:00,607.37,608.07,606.9,607.19,529.512,2025-04-23 15:01:59.999,321633.3917,1926,317.593,192889.00753,0
38342,2025-04-23 15:02:00,607.19,607.23,606.52,606.61,291.897,2025-04-23 15:02:59.999,177116.70358,1525,117.088,71041.69664,0
38343,2025-04-23 15:03:00,606.61,606.8,605.63,606.23,703.646,2025-04-23 15:03:59.999,426515.36353,2254,190.023,115163.03008,0
38344,2025-04-23 15:04:00,606.25,606.74,606.24,606.68,194.45,2025-04-23 15:04:59.999,117930.94101,616,132.299,80231.44658,0
38345,2025-04-23 15:05:00,606.68,607.0,606.13,606.14,320.571,2025-04-23 15:05:59.999,194469.08225,1295,96.274,58423.72477,0
38346,2025-04-23 15:06:00,606.14,606.14,605.6,606.0,333.601,2025-04-23 15:06:59.999,202094.78068,1286,161.689,97935.53465,0
38347,2025-04-23 15:07:00,606.0,606.39,606.0,606.27,145.921,2025-04-23 15:07:59.999,88459.46565,751,51.27,31078.48505,0
38348,2025-04-23 15:08:00,606.26,606.49,606.1,606.18,295.931,2025-04-23 15:08:59.999,179396.57795,1050,53.482,32422.44103,0
38349,2025-04-23 15:09:00,606.18,606.2,605.63,605.68,157.359,2025-04-23 15:09:59.999,95338.05768,760,46.335,28069.55703,0
38350,2025-04-23 15:10:00,605.69,606.05,605.68,605.93,166.421,2025-04-23 15:10:59.999,100826.38633,761,76.453,46318.34384,0
38351,2025-04-23 15:11:00,605.94,606.1,605.43,605.72,504.038,2025-04-23 15:11:59.999,305378.37459,1373,163.346,98951.4764,0
38352,2025-04-23 15:12:00,605.72,605.9,605.47,605.53,199.571,2025-04-23 15:12:59.999,120861.27886,1086,43.254,26199.22375,0
38353,2025-04-23 15:13:00,605.53,605.57,605.15,605.48,291.402,2025-04-23 15:13:59.999,176404.21833,1370,87.978,53260.37999,0
38354,2025-04-23 15:14:00,605.49,605.49,605.1,605.17,317.58,2025-04-23 15:14:59.999,192221.13361,823,72.152,43671.95379,0
38355,2025-04-23 15:15:00,605.16,605.35,604.0,604.15,1606.228,2025-04-23 15:15:59.999,971631.9409,2371,749.512,453420.1583,0
38356,2025-04-23 15:16:00,604.15,604.15,603.04,603.76,1083.958,2025-04-23 15:16:59.999,654228.29145,4181,367.733,221925.04361,0
38357,2025-04-23 15:17:00,603.75,604.26,603.3,603.5,865.42,2025-04-23 15:17:59.999,522606.50239,2848,425.64,257066.17908,0
38358,2025-04-23 15:18:00,603.51,603.7,603.32,603.7,213.729,2025-04-23 15:18:59.999,128981.34118,1746,70.619,42616.49023,0
38359,2025-04-23 15:19:00,603.7,604.03,603.2,603.96,419.599,2025-04-23 15:19:59.999,253274.65163,2030,220.035,132807.78556,0
38360,2025-04-23 15:20:00,603.96,604.53,603.8,604.53,362.548,2025-04-23 15:20:59.999,219044.2408,1956,221.322,133723.19229,0
38361,2025-04-23 15:21:00,604.54,605.6,603.75,605.59,566.842,2025-04-23 15:21:59.999,342626.32483,3159,319.589,193148.76987,0
38362,2025-04-23 15:22:00,605.6,605.6,604.85,605.32,263.085,2025-04-23 15:22:59.999,159205.59919,1523,151.15,91465.1954,0
38363,2025-04-23 15:23:00,605.33,605.33,604.4,604.58,524.634,2025-04-23 15:23:59.999,317318.9418,2775,190.234,115038.17631,0
38364,2025-04-23 15:24:00,604.57,605.46,604.26,605.05,6297.395,2025-04-23 15:24:59.999,3808046.81143,9746,3425.948,2071838.56256,0
38365,2025-04-23 15:25:00,605.04,605.35,603.99,604.23,14530.994,2025-04-23 15:25:59.999,8783722.15263,20621,7246.009,4380338.3287,0
38366,2025-04-23 15:26:00,604.24,604.53,603.53,603.85,1556.121,2025-04-23 15:26:59.999,940124.26486,3274,686.197,414606.51592,0
38367,2025-04-23 15:27:00,603.84,603.85,603.23,603.44,302.902,2025-04-23 15:27:59.999,182787.49402,1442,70.792,42716.83246,0
38368,2025-04-23 15:28:00,603.44,603.47,603.11,603.11,375.349,2025-04-23 15:28:59.999,226453.93845,1332,99.512,60037.48637,0
38369,2025-04-23 15:29:00,603.12,603.6,603.11,603.41,1025.088,2025-04-23 15:29:59.999,618333.43971,1447,753.959,454771.80439,0
38370,2025-04-23 15:30:00,603.41,603.52,602.9,603.0,646.8,2025-04-23 15:30:59.999,390120.67087,2026,188.998,113989.99394,0
38371,2025-04-23 15:31:00,603.01,603.17,602.65,603.17,321.909,2025-04-23 15:31:59.999,194086.17412,1649,139.314,83994.70465,0
38372,2025-04-23 15:32:00,603.18,603.8,603.13,603.79,527.965,2025-04-23 15:32:59.999,318611.75146,1389,195.831,118152.74632,0
38373,2025-04-23 15:33:00,603.8,603.94,603.11,603.94,466.204,2025-04-23 15:33:59.999,281277.26058,1420,109.855,66289.7707,0
38374,2025-04-23 15:34:00,603.96,604.03,603.54,603.83,240.823,2025-04-23 15:34:59.999,145430.10257,986,97.069,58621.06706,0
38375,2025-04-23 15:35:00,603.84,604.0,603.73,603.75,121.95,2025-04-23 15:35:59.999,73641.85965,692,48.395,29223.9772,0
38376,2025-04-23 15:36:00,603.75,604.18,603.75,604.11,186.026,2025-04-23 15:36:59.999,112363.60526,1148,109.053,65866.4205,0
38377,2025-04-23 15:37:00,604.11,604.69,604.11,604.69,229.739,2025-04-23 15:37:59.999,138846.84864,1477,127.939,77324.93651,0
38378,2025-04-23 15:38:00,604.69,605.3,604.61,605.27,228.418,2025-04-23 15:38:59.999,138194.39663,1263,150.835,91252.62897,0
38379,2025-04-23 15:39:00,605.27,605.59,605.1,605.21,302.47,2025-04-23 15:39:59.999,183114.01837,1193,151.776,91881.09388,0
38380,2025-04-23 15:40:00,605.2,605.64,605.01,605.11,294.106,2025-04-23 15:40:59.999,178027.27215,1375,166.501,100791.30303,0
38381,2025-04-23 15:41:00,605.11,605.41,605.11,605.29,184.398,2025-04-23 15:41:59.999,111607.09131,973,89.013,53874.95348,0
38382,2025-04-23 15:42:00,605.29,605.32,604.8,604.89,133.566,2025-04-23 15:42:59.999,80823.87978,791,33.344,20177.0062,0
38383,2025-04-23 15:43:00,604.89,605.01,604.73,604.76,107.405,2025-04-23 15:43:59.999,64961.51878,890,41.518,25110.54623,0
38384,2025-04-23 15:44:00,604.75,604.9,604.7,604.86,175.651,2025-04-23 15:44:59.999,106229.69942,640,135.306,81829.8835,0
38385,2025-04-23 15:45:00,604.86,605.28,604.85,605.28,96.365,2025-04-23 15:45:59.999,58305.60037,852,50.553,30589.3884,0
38386,2025-04-23 15:46:00,605.28,605.28,604.9,604.96,71.786,2025-04-23 15:46:59.999,43433.2462,696,17.888,10823.03852,0
38387,2025-04-23 15:47:00,604.96,605.0,604.78,604.99,145.927,2025-04-23 15:47:59.999,88271.15166,536,49.108,29705.96542,0
38388,2025-04-23 15:48:00,604.99,604.99,604.37,604.37,85.12,2025-04-23 15:48:59.999,51467.44483,702,27.897,16867.09294,0
38389,2025-04-23 15:49:00,604.37,604.6,604.35,604.49,106.258,2025-04-23 15:49:59.999,64233.20164,482,62.674,37885.78655,0
38390,2025-04-23 15:50:00,604.5,604.5,604.43,604.49,60.888,2025-04-23 15:50:59.999,36805.60844,256,16.351,9884.15262,0
38391,2025-04-23 15:51:00,604.48,604.63,604.33,604.63,153.901,2025-04-23 15:51:59.999,93024.11952,496,78.331,47347.59708,0
38392,2025-04-23 15:52:00,604.63,604.77,604.52,604.58,104.745,2025-04-23 15:52:59.999,63336.50814,799,37.963,22954.05961,0
38393,2025-04-23 15:53:00,604.58,604.77,604.43,604.77,104.534,2025-04-23 15:53:59.999,63197.59088,616,54.517,32960.0171,0
38394,2025-04-23 15:54:00,604.77,605.4,604.74,605.4,202.531,2025-04-23 15:54:59.999,122539.78308,645,147.714,89365.28141,0
38395,2025-04-23 15:55:00,605.4,605.96,605.39,605.94,136.841,2025-04-23 15:55:59.999,82876.57354,694,101.425,61426.64123,0
38396,2025-04-23 15:56:00,605.95,606.65,605.92,606.4,315.68,2025-04-23 15:56:59.999,191360.42269,1097,164.331,99616.37806,0
38397,2025-04-23 15:57:00,606.4,606.64,606.4,606.63,101.363,2025-04-23 15:57:59.999,61475.8606,530,41.796,25348.86971,0
38398,2025-04-23 15:58:00,606.64,606.8,606.1,606.4,403.387,2025-04-23 15:58:59.999,244661.86079,1025,252.84,153341.718,0
38399,2025-04-23 15:59:00,606.39,606.97,606.39,606.62,197.639,2025-04-23 15:59:59.999,119916.46519,996,79.884,48468.85341,0
38400,2025-04-23 16:00:00,606.62,606.72,606.2,606.2,314.022,2025-04-23 16:00:59.999,190454.17331,1119,64.828,39318.36541,0
38401,2025-04-23 16:01:00,606.2,606.34,605.72,605.83,265.584,2025-04-23 16:01:59.999,160949.57309,1088,194.149,117660.7953,0
38402,2025-04-23 16:02:00,605.83,605.83,604.98,605.12,411.539,2025-04-23 16:02:59.999,249146.91261,1114,99.049,59972.87889,0
38403,2025-04-23 16:03:00,605.11,605.12,604.73,604.77,180.966,2025-04-23 16:03:59.999,109458.71563,1102,76.449,46241.9163,0
38404,2025-04-23 16:04:00,604.77,605.14,604.76,605.08,194.137,2025-04-23 16:04:59.999,117453.9384,589,106.778,64597.87827,0
38405,2025-04-23 16:05:00,605.08,605.4,605.0,605.35,194.569,2025-04-23 16:05:59.999,117755.64787,876,70.316,42556.93587,0
38406,2025-04-23 16:06:00,605.35,605.36,604.66,604.66,150.353,2025-04-23 16:06:59.999,90965.54712,790,46.563,28173.05651,0
38407,2025-04-23 16:07:00,604.65,604.67,604.29,604.53,141.246,2025-04-23 16:07:59.999,85385.01723,748,58.686,35476.71101,0
38408,2025-04-23 16:08:00,604.52,604.61,604.08,604.21,151.92,2025-04-23 16:08:59.999,91809.55087,599,49.432,29871.72641,0
38409,2025-04-23 16:09:00,604.21,604.34,604.01,604.33,150.227,2025-04-23 16:09:59.999,90765.01644,421,63.87,38590.99301,0
38410,2025-04-23 16:10:00,604.34,604.34,604.09,604.27,162.861,2025-04-23 16:10:59.999,98399.55455,470,33.369,20161.97898,0
38411,2025-04-23 16:11:00,604.27,604.69,604.27,604.48,170.288,2025-04-23 16:11:59.999,102935.07298,543,98.189,59352.95521,0
38412,2025-04-23 16:12:00,604.48,604.8,604.4,604.75,178.83,2025-04-23 16:12:59.999,108113.41763,496,121.219,73284.14513,0
38413,2025-04-23 16:13:00,604.75,604.93,604.75,604.91,77.57,2025-04-23 16:13:59.999,46920.89044,324,18.536,11211.72513,0
38414,2025-04-23 16:14:00,604.91,605.0,604.65,604.94,101.841,2025-04-23 16:14:59.999,61600.0364,589,36.618,22147.80052,0
38415,2025-04-23 16:15:00,604.93,605.19,604.93,605.01,335.539,2025-04-23 16:15:59.999,203007.28177,485,278.385,168425.15418,0
38416,2025-04-23 16:16:00,605.01,605.01,604.03,604.11,208.559,2025-04-23 16:16:59.999,126098.29506,710,16.408,9916.94885,0
38417,2025-04-23 16:17:00,604.11,604.11,604.01,604.1,151.605,2025-04-23 16:17:59.999,91577.49879,377,78.158,47212.20979,0
38418,2025-04-23 16:18:00,604.11,604.45,604.06,604.15,235.171,2025-04-23 16:18:59.999,142092.18083,576,145.476,87894.08543,0
38419,2025-04-23 16:19:00,604.16,604.3,604.01,604.3,286.414,2025-04-23 16:19:59.999,173039.77783,663,187.729,113421.0262,0
38420,2025-04-23 16:20:00,604.3,604.39,604.01,604.14,533.48,2025-04-23 16:20:59.999,322330.61367,942,47.214,28526.64565,0
38421,2025-04-23 16:21:00,604.14,604.33,604.0,604.04,159.972,2025-04-23 16:21:59.999,96639.68019,514,54.486,32916.36349,0
38422,2025-04-23 16:22:00,604.05,604.14,603.7,603.7,484.271,2025-04-23 16:22:59.999,292462.6716,1585,189.343,114347.16726,0
38423,2025-04-23 16:23:00,603.7,603.7,603.37,603.56,228.316,2025-04-23 16:23:59.999,137802.36668,930,96.885,58476.32929,0
38424,2025-04-23 16:24:00,603.56,603.57,603.0,603.13,300.197,2025-04-23 16:24:59.999,181078.24529,950,77.597,46807.20448,0
38425,2025-04-23 16:25:00,603.13,603.67,603.12,603.6,274.481,2025-04-23 16:25:59.999,165622.95074,1163,222.145,134046.48372,0
38426,2025-04-23 16:26:00,603.6,603.9,603.59,603.9,118.24,2025-04-23 16:26:59.999,71382.56673,848,75.554,45612.65715,0
38427,2025-04-23 16:27:00,603.9,604.7,603.9,604.64,137.205,2025-04-23 16:27:59.999,82903.84799,640,81.946,49515.31082,0
38428,2025-04-23 16:28:00,604.64,604.7,604.53,604.7,139.486,2025-04-23 16:28:59.999,84336.78097,534,88.857,53723.9077,0
38429,2025-04-23 16:29:00,604.7,605.0,604.53,604.96,419.519,2025-04-23 16:29:59.999,253714.54499,1573,240.213,145279.89191,0
38430,2025-04-23 16:30:00,604.97,605.5,604.86,605.39,168.083,2025-04-23 16:30:59.999,101727.65531,1300,125.101,75712.82783,0
38431,2025-04-23 16:31:00,605.4,605.5,605.02,605.08,166.522,2025-04-23 16:31:59.999,100783.34957,680,64.296,38912.38478,0
38432,2025-04-23 16:32:00,605.09,605.3,604.68,604.71,782.334,2025-04-23 16:32:59.999,473391.52808,1188,295.354,178715.00776,0
38433,2025-04-23 16:33:00,604.7,604.91,604.38,604.53,233.948,2025-04-23 16:33:59.999,141441.25632,1436,88.444,53467.69906,0
38434,2025-04-23 16:34:00,604.53,604.83,604.34,604.39,189.075,2025-04-23 16:34:59.999,114294.77128,1218,81.782,49439.84531,0
38435,2025-04-23 16:35:00,604.4,605.17,604.39,605.17,98.164,2025-04-23 16:35:59.999,59360.13378,629,71.315,43123.00064,0
38436,2025-04-23 16:36:00,605.16,605.7,605.16,605.69,109.145,2025-04-23 16:36:59.999,66078.67483,842,72.029,43607.97876,0
38437,2025-04-23 16:37:00,605.7,606.04,605.69,606.03,187.339,2025-04-23 16:37:59.999,113499.68943,1027,110.34,66850.34624,0
38438,2025-04-23 16:38:00,606.04,606.3,605.9,606.28,196.152,2025-04-23 16:38:59.999,118889.81643,898,99.85,60521.15224,0
38439,2025-04-23 16:39:00,606.29,606.66,606.11,606.37,416.083,2025-04-23 16:39:59.999,252289.22699,1258,302.903,183657.65843,0
38440,2025-04-23 16:40:00,606.36,606.36,605.69,605.98,187.688,2025-04-23 16:40:59.999,113735.74984,791,102.048,61836.0131,0
38441,2025-04-23 16:41:00,605.97,606.2,605.83,606.1,436.331,2025-04-23 16:41:59.999,264401.83563,699,322.88,195647.99525,0
38442,2025-04-23 16:42:00,606.11,606.24,606.1,606.15,91.292,2025-04-23 16:42:59.999,55340.08055,561,43.22,26199.71955,0
38443,2025-04-23 16:43:00,606.16,606.39,606.15,606.26,55.998,2025-04-23 16:43:59.999,33950.82927,556,27.121,16443.02485,0
38444,2025-04-23 16:44:00,606.27,606.38,606.13,606.35,44.969,2025-04-23 16:44:59.999,27263.88384,398,22.411,13587.46284,0
38445,2025-04-23 16:45:00,606.36,606.82,605.87,606.81,460.206,2025-04-23 16:45:59.999,278915.80352,863,65.016,39419.83698,0
38446,2025-04-23 16:46:00,606.82,606.84,606.48,606.84,155.388,2025-04-23 16:46:59.999,94276.52232,613,67.029,40667.66858,0
38447,2025-04-23 16:47:00,606.84,607.09,606.7,606.8,173.564,2025-04-23 16:47:59.999,105342.79883,590,110.501,67064.14011,0
38448,2025-04-23 16:48:00,606.8,606.84,606.07,606.16,176.101,2025-04-23 16:48:59.999,106804.60041,714,116.157,70453.1312,0
38449,2025-04-23 16:49:00,606.15,606.27,606.0,606.2,58.916,2025-04-23 16:49:59.999,35711.38005,460,31.202,18913.12416,0
38450,2025-04-23 16:50:00,606.2,606.47,606.0,606.16,81.725,2025-04-23 16:50:59.999,49545.41705,596,34.522,20930.15556,0
38451,2025-04-23 16:51:00,606.16,606.5,606.16,606.5,264.753,2025-04-23 16:51:59.999,160510.3014,498,198.397,120276.90281,0
38452,2025-04-23 16:52:00,606.5,607.02,606.5,606.75,290.351,2025-04-23 16:52:59.999,176208.52145,714,166.944,101310.57627,0
38453,2025-04-23 16:53:00,606.74,606.86,606.66,606.85,122.573,2025-04-23 16:53:59.999,74368.54606,651,81.701,49571.02619,0
38454,2025-04-23 16:54:00,606.84,607.4,606.84,607.34,120.752,2025-04-23 16:54:59.999,73321.41582,541,57.509,34916.86809,0
38455,2025-04-23 16:55:00,607.34,607.34,607.1,607.18,107.051,2025-04-23 16:55:59.999,65000.64203,487,84.843,51515.60618,0
38456,2025-04-23 16:56:00,607.18,607.4,607.18,607.39,135.707,2025-04-23 16:56:59.999,82418.2595,465,78.008,47374.70878,0
38457,2025-04-23 16:57:00,607.4,607.49,607.15,607.15,94.672,2025-04-23 16:57:59.999,57497.0031,387,44.495,27023.1267,0
38458,2025-04-23 16:58:00,607.15,607.18,606.84,606.96,387.249,2025-04-23 16:58:59.999,235069.78469,657,133.804,81213.57657,0
38459,2025-04-23 16:59:00,606.96,607.36,606.95,607.35,232.879,2025-04-23 16:59:59.999,141394.64818,427,168.431,102259.30523,0
38460,2025-04-23 17:00:00,607.34,607.7,606.47,607.6,1383.69,2025-04-23 17:00:59.999,840031.43231,2912,718.474,436196.96133,0
38461,2025-04-23 17:01:00,607.6,607.71,607.47,607.71,234.181,2025-04-23 17:01:59.999,142291.00074,1085,62.096,37728.9931,0
38462,2025-04-23 17:02:00,607.7,607.9,607.62,607.9,113.034,2025-04-23 17:02:59.999,68697.20181,723,55.519,33743.63658,0
38463,2025-04-23 17:03:00,607.9,608.0,607.71,607.71,113.856,2025-04-23 17:03:59.999,69209.43137,756,70.263,42710.37391,0
38464,2025-04-23 17:04:00,607.71,607.86,607.66,607.67,77.315,2025-04-23 17:04:59.999,46989.87982,458,32.213,19577.74719,0
38465,2025-04-23 17:05:00,607.66,608.26,607.4,608.01,461.094,2025-04-23 17:05:59.999,280330.07795,1056,371.657,225961.0835,0
38466,2025-04-23 17:06:00,608.01,608.01,607.67,607.68,163.99,2025-04-23 17:06:59.999,99673.4983,664,65.844,40018.66314,0
38467,2025-04-23 17:07:00,607.68,607.7,607.53,607.61,134.8,2025-04-23 17:07:59.999,81902.44104,557,108.384,65851.83663,0
38468,2025-04-23 17:08:00,607.6,608.3,607.59,608.12,224.777,2025-04-23 17:08:59.999,136680.5091,993,150.02,91222.9518,0
38469,2025-04-23 17:09:00,608.12,608.27,607.89,608.06,297.308,2025-04-23 17:09:59.999,180777.33418,934,131.587,80010.26704,0
38470,2025-04-23 17:10:00,608.06,608.06,606.41,606.41,576.851,2025-04-23 17:10:59.999,350177.06662,2686,340.498,206650.32166,0
38471,2025-04-23 17:11:00,606.41,607.18,606.41,607.18,655.522,2025-04-23 17:11:59.999,397733.56269,1175,347.944,211090.17867,0
38472,2025-04-23 17:12:00,607.17,607.44,607.14,607.43,295.545,2025-04-23 17:12:59.999,179482.51926,459,244.349,148390.50685,0
38473,2025-04-23 17:13:00,607.43,607.54,606.69,606.8,454.84,2025-04-23 17:13:59.999,276099.61685,941,159.231,96622.0698,0
38474,2025-04-23 17:14:00,606.79,608.0,606.79,607.93,1330.715,2025-04-23 17:14:59.999,808507.13627,1888,744.317,452234.30578,0
38475,2025-04-23 17:15:00,607.92,608.37,607.8,607.88,409.828,2025-04-23 17:15:59.999,249228.57384,824,273.488,166329.71585,0
38476,2025-04-23 17:16:00,607.88,607.88,607.41,607.68,145.399,2025-04-23 17:16:59.999,88346.46921,950,70.799,43016.45728,0
38477,2025-04-23 17:17:00,607.68,607.68,607.33,607.67,127.963,2025-04-23 17:17:59.999,77748.76858,610,60.365,36678.192,0
38478,2025-04-23 17:18:00,607.68,607.9,607.59,607.82,241.252,2025-04-23 17:18:59.999,146617.83588,380,193.111,117361.26293,0
38479,2025-04-23 17:19:00,607.82,608.0,607.72,607.73,101.165,2025-04-23 17:19:59.999,61495.98123,457,45.728,27796.41194,0
38480,2025-04-23 17:20:00,607.72,607.88,607.72,607.85,131.164,2025-04-23 17:20:59.999,79721.71196,308,30.9,18779.43568,0
38481,2025-04-23 17:21:00,607.85,607.9,607.6,607.88,144.588,2025-04-23 17:21:59.999,87869.39167,705,103.63,62977.1133,0
38482,2025-04-23 17:22:00,607.88,607.88,607.25,607.25,88.073,2025-04-23 17:22:59.999,53508.60876,667,49.308,29956.50351,0
38483,2025-04-23 17:23:00,607.25,607.45,607.12,607.38,82.53,2025-04-23 17:23:59.999,50117.16644,524,54.613,33164.07053,0
38484,2025-04-23 17:24:00,607.38,607.44,607.0,607.0,131.86,2025-04-23 17:24:59.999,80076.36146,679,30.604,18586.52396,0
38485,2025-04-23 17:25:00,607.0,607.19,606.8,607.18,116.092,2025-04-23 17:25:59.999,70468.29094,652,61.062,37064.27546,0
38486,2025-04-23 17:26:00,607.19,607.19,606.62,606.75,211.112,2025-04-23 17:26:59.999,128134.43924,896,30.048,18232.12337,0
38487,2025-04-23 17:27:00,606.75,606.89,606.62,606.66,228.625,2025-04-23 17:27:59.999,138723.09027,564,63.533,38547.68857,0
38488,2025-04-23 17:28:00,606.66,606.66,606.5,606.51,73.888,2025-04-23 17:28:59.999,44820.07854,347,24.03,14575.81366,0
38489,2025-04-23 17:29:00,606.51,606.94,606.5,606.89,795.811,2025-04-23 17:29:59.999,482851.35501,1015,528.724,320783.37714,0
38490,2025-04-23 17:30:00,606.9,606.97,606.8,606.82,171.372,2025-04-23 17:30:59.999,103999.91183,603,61.623,37396.90984,0
38491,2025-04-23 17:31:00,606.83,606.9,606.67,606.73,86.439,2025-04-23 17:31:59.999,52447.50338,393,32.008,19421.21106,0
38492,2025-04-23 17:32:00,606.74,606.75,606.68,606.68,85.695,2025-04-23 17:32:59.999,51993.05311,221,30.1,18262.09787,0
38493,2025-04-23 17:33:00,606.69,606.69,606.55,606.57,87.778,2025-04-23 17:33:59.999,53245.51488,256,25.783,15639.47717,0
38494,2025-04-23 17:34:00,606.57,606.58,606.37,606.38,215.616,2025-04-23 17:34:59.999,130765.32182,396,29.361,17807.72454,0
38495,2025-04-23 17:35:00,606.38,606.84,606.33,606.79,333.112,2025-04-23 17:35:59.999,202045.95775,578,214.131,129878.73869,0
38496,2025-04-23 17:36:00,606.79,606.85,606.61,606.85,390.588,2025-04-23 17:36:59.999,236979.42089,487,311.802,189173.1001,0
38497,2025-04-23 17:37:00,606.85,606.85,606.1,606.14,195.315,2025-04-23 17:37:59.999,118459.01651,668,46.84,28401.76403,0
38498,2025-04-23 17:38:00,606.13,606.4,606.13,606.16,67.913,2025-04-23 17:38:59.999,41170.77119,391,38.099,23096.19965,0
38499,2025-04-23 17:39:00,606.16,606.23,606.06,606.2,178.089,2025-04-23 17:39:59.999,107949.8743,461,124.877,75695.77303,0
38500,2025-04-23 17:40:00,606.2,606.2,605.8,606.0,193.346,2025-04-23 17:40:59.999,117161.30057,600,129.744,78618.56224,0
38501,2025-04-23 17:41:00,606.0,606.0,605.69,605.89,221.139,2025-04-23 17:41:59.999,133975.15695,607,99.244,60118.49484,0
38502,2025-04-23 17:42:00,605.9,605.96,605.75,605.89,60.119,2025-04-23 17:42:59.999,36425.43343,425,34.489,20896.66597,0
38503,2025-04-23 17:43:00,605.9,606.0,605.86,606.0,88.266,2025-04-23 17:43:59.999,53484.16513,337,59.722,36188.84232,0
38504,2025-04-23 17:44:00,605.99,606.28,605.99,606.0,158.654,2025-04-23 17:44:59.999,96155.14177,409,123.763,75008.48492,0
38505,2025-04-23 17:45:00,606.0,606.01,605.71,605.71,52.139,2025-04-23 17:45:59.999,31591.03532,352,18.284,11078.24868,0
38506,2025-04-23 17:46:00,605.72,605.99,605.7,605.95,79.921,2025-04-23 17:46:59.999,48417.36543,342,67.105,40652.54049,0
38507,2025-04-23 17:47:00,605.94,605.95,605.54,605.72,99.632,2025-04-23 17:47:59.999,60352.97203,378,38.156,23114.29577,0
38508,2025-04-23 17:48:00,605.72,605.8,605.51,605.64,59.754,2025-04-23 17:48:59.999,36191.5761,389,23.161,14027.39216,0
38509,2025-04-23 17:49:00,605.62,605.75,605.53,605.74,46.271,2025-04-23 17:49:59.999,28023.08392,324,16.927,10251.03214,0
38510,2025-04-23 17:50:00,605.75,605.8,605.62,605.7,45.427,2025-04-23 17:50:59.999,27516.28327,397,16.997,10295.15691,0
38511,2025-04-23 17:51:00,605.7,606.0,605.7,606.0,117.619,2025-04-23 17:51:59.999,71259.96546,351,100.79,61063.26214,0
38512,2025-04-23 17:52:00,606.0,606.27,605.99,606.27,149.695,2025-04-23 17:52:59.999,90721.09268,286,138.426,83889.44139,0
38513,2025-04-23 17:53:00,606.27,606.4,606.26,606.4,36.974,2025-04-23 17:53:59.999,22417.33254,229,25.52,15472.91764,0
38514,2025-04-23 17:54:00,606.4,606.57,606.39,606.51,40.184,2025-04-23 17:54:59.999,24371.34829,215,21.806,13225.09788,0
38515,2025-04-23 17:55:00,606.5,606.87,606.5,606.78,151.842,2025-04-23 17:55:59.999,92117.49633,587,110.263,66893.76713,0
38516,2025-04-23 17:56:00,606.79,607.0,606.78,606.88,79.452,2025-04-23 17:56:59.999,48216.96581,409,52.796,32040.10228,0
38517,2025-04-23 17:57:00,606.87,607.2,606.87,607.19,108.667,2025-04-23 17:57:59.999,65955.77709,387,87.304,52990.71251,0
38518,2025-04-23 17:58:00,607.2,607.2,607.14,607.15,44.629,2025-04-23 17:58:59.999,27097.06976,198,26.301,15969.25286,0
38519,2025-04-23 17:59:00,607.14,607.45,607.14,607.35,217.27,2025-04-23 17:59:59.999,131960.96585,459,141.345,85843.40873,0
38520,2025-04-23 18:00:00,607.35,607.36,607.22,607.31,65.718,2025-04-23 18:00:59.999,39909.68411,494,31.045,18853.48555,0
38521,2025-04-23 18:01:00,607.31,607.4,607.31,607.39,52.702,2025-04-23 18:01:59.999,32008.18097,256,40.262,24452.65861,0
38522,2025-04-23 18:02:00,607.39,607.39,606.94,606.95,184.81,2025-04-23 18:02:59.999,112211.48625,465,75.182,45653.24803,0
38523,2025-04-23 18:03:00,606.94,606.95,606.29,606.47,160.045,2025-04-23 18:03:59.999,97088.95248,713,13.804,8372.19592,0
38524,2025-04-23 18:04:00,606.47,606.67,606.47,606.55,117.407,2025-04-23 18:04:59.999,71213.99653,488,46.627,28280.95555,0
38525,2025-04-23 18:05:00,606.55,606.57,606.4,606.57,80.786,2025-04-23 18:05:59.999,48993.54984,434,58.752,35630.03548,0
38526,2025-04-23 18:06:00,606.57,606.96,606.56,606.95,191.461,2025-04-23 18:06:59.999,116179.30671,624,61.367,37237.35785,0
38527,2025-04-23 18:07:00,606.96,607.3,606.95,607.17,136.919,2025-04-23 18:07:59.999,83127.76385,605,35.599,21613.59912,0
38528,2025-04-23 18:08:00,607.17,607.19,607.01,607.19,160.253,2025-04-23 18:08:59.999,97292.91517,466,79.686,48380.50923,0
38529,2025-04-23 18:09:00,607.19,607.24,607.02,607.11,319.402,2025-04-23 18:09:59.999,193915.25145,568,76.834,46645.72084,0
38530,2025-04-23 18:10:00,607.11,607.59,607.1,607.28,198.929,2025-04-23 18:10:59.999,120832.05802,985,74.356,45164.16803,0
38531,2025-04-23 18:11:00,607.28,608.0,607.28,607.82,291.092,2025-04-23 18:11:59.999,176888.58079,1068,176.079,106984.06874,0
38532,2025-04-23 18:12:00,607.82,608.0,607.82,607.94,87.157,2025-04-23 18:12:59.999,52985.64561,469,33.634,20446.842,0
38533,2025-04-23 18:13:00,607.94,608.23,607.8,607.82,244.782,2025-04-23 18:13:59.999,148821.63289,816,176.512,107313.59187,0
38534,2025-04-23 18:14:00,607.82,607.91,607.51,607.65,143.32,2025-04-23 18:14:59.999,87097.81067,788,60.582,36814.71348,0
38535,2025-04-23 18:15:00,607.65,607.8,607.51,607.79,81.612,2025-04-23 18:15:59.999,49590.57967,432,45.112,27412.03826,0
38536,2025-04-23 18:16:00,607.8,608.3,607.74,608.29,210.625,2025-04-23 18:16:59.999,128035.69244,704,176.259,107143.0358,0
38537,2025-04-23 18:17:00,608.3,608.64,608.29,608.58,133.798,2025-04-23 18:17:59.999,81409.4398,717,104.694,63701.02528,0
38538,2025-04-23 18:18:00,608.58,608.66,608.36,608.36,111.771,2025-04-23 18:18:59.999,68020.30783,461,52.492,31944.07254,0
38539,2025-04-23 18:19:00,608.36,608.51,608.17,608.18,127.461,2025-04-23 18:19:59.999,77535.2803,394,33.445,20346.30934,0
38540,2025-04-23 18:20:00,608.19,608.35,608.18,608.32,135.884,2025-04-23 18:20:59.999,82660.83013,371,25.003,15208.47671,0
38541,2025-04-23 18:21:00,608.32,608.49,608.2,608.33,108.4,2025-04-23 18:21:59.999,65939.60089,497,26.498,16119.14659,0
38542,2025-04-23 18:22:00,608.32,608.5,608.31,608.31,71.966,2025-04-23 18:22:59.999,43781.30529,360,34.947,21260.37609,0
38543,2025-04-23 18:23:00,608.31,608.53,608.12,608.13,110.036,2025-04-23 18:23:59.999,66937.25433,556,37.771,22976.58843,0
38544,2025-04-23 18:24:00,608.12,608.2,607.94,607.94,274.545,2025-04-23 18:24:59.999,166950.86856,605,84.558,51415.82547,0
38545,2025-04-23 18:25:00,607.93,607.93,607.56,607.6,63.957,2025-04-23 18:25:59.999,38865.66915,386,21.073,12807.02011,0
38546,2025-04-23 18:26:00,607.6,607.69,607.27,607.3,48.097,2025-04-23 18:26:59.999,29218.57164,331,19.067,11584.15372,0
38547,2025-04-23 18:27:00,607.29,607.69,607.29,607.69,88.944,2025-04-23 18:27:59.999,54031.15815,400,69.947,42492.83002,0
38548,2025-04-23 18:28:00,607.69,607.7,607.3,607.4,214.445,2025-04-23 18:28:59.999,130291.74117,406,55.88,33947.98976,0
38549,2025-04-23 18:29:00,607.41,607.55,607.4,607.44,28.574,2025-04-23 18:29:59.999,17357.40524,310,11.445,6952.71909,0
38550,2025-04-23 18:30:00,607.43,607.44,607.18,607.23,107.499,2025-04-23 18:30:59.999,65282.47155,768,35.401,21498.13002,0
38551,2025-04-23 18:31:00,607.24,607.24,607.0,607.08,246.353,2025-04-23 18:31:59.999,149562.62596,443,32.043,19453.44881,0
38552,2025-04-23 18:32:00,607.08,607.18,607.05,607.17,25.286,2025-04-23 18:32:59.999,15351.37922,233,9.741,5913.6345,0
38553,2025-04-23 18:33:00,607.17,607.2,607.0,607.19,52.146,2025-04-23 18:33:59.999,31656.6625,421,32.19,19541.12184,0
38554,2025-04-23 18:34:00,607.2,607.25,607.1,607.18,41.113,2025-04-23 18:34:59.999,24963.69135,337,29.459,17887.39805,0
38555,2025-04-23 18:35:00,607.18,607.18,607.0,607.0,43.621,2025-04-23 18:35:59.999,26481.93638,235,6.141,3728.13942,0
38556,2025-04-23 18:36:00,607.0,607.07,606.62,606.63,147.882,2025-04-23 18:36:59.999,89747.10516,478,7.602,4613.7922,0
38557,2025-04-23 18:37:00,606.62,606.79,606.6,606.61,46.092,2025-04-23 18:37:59.999,27965.00614,354,19.022,11540.45344,0
38558,2025-04-23 18:38:00,606.61,607.0,606.6,607.0,76.647,2025-04-23 18:38:59.999,46505.52137,395,65.9,39985.5986,0
38559,2025-04-23 18:39:00,607.0,607.38,606.99,607.14,172.923,2025-04-23 18:39:59.999,105007.32741,536,105.365,63982.7958,0
38560,2025-04-23 18:40:00,607.14,607.14,606.91,606.91,47.552,2025-04-23 18:40:59.999,28867.67643,285,10.304,6255.11969,0
38561,2025-04-23 18:41:00,606.9,606.91,606.71,606.72,66.316,2025-04-23 18:41:59.999,40242.69736,332,39.819,24164.08014,0
38562,2025-04-23 18:42:00,606.71,606.9,606.61,606.88,165.771,2025-04-23 18:42:59.999,100578.76913,664,123.158,74720.1397,0
38563,2025-04-23 18:43:00,606.87,606.88,606.75,606.85,32.428,2025-04-23 18:43:59.999,19678.36892,287,18.24,11068.63207,0
38564,2025-04-23 18:44:00,606.85,606.85,606.55,606.56,66.27,2025-04-23 18:44:59.999,40204.98305,316,21.09,12795.5194,0
38565,2025-04-23 18:45:00,606.56,607.07,606.46,607.06,144.169,2025-04-23 18:45:59.999,87470.16234,653,101.402,61526.66267,0
38566,2025-04-23 18:46:00,607.06,607.07,606.8,606.99,159.849,2025-04-23 18:46:59.999,97014.49653,651,53.711,32595.36573,0
38567,2025-04-23 18:47:00,607.0,607.19,606.99,607.19,57.049,2025-04-23 18:47:59.999,34629.86481,287,13.897,8436.10243,0
38568,2025-04-23 18:48:00,607.19,607.19,606.96,606.96,42.269,2025-04-23 18:48:59.999,25662.15908,357,12.362,7505.29145,0
38569,2025-04-23 18:49:00,606.97,606.97,606.82,606.94,27.066,2025-04-23 18:49:59.999,16425.63026,336,15.072,9146.93076,0
38570,2025-04-23 18:50:00,606.94,606.97,606.58,606.59,67.03,2025-04-23 18:50:59.999,40668.39615,471,8.481,5146.29929,0
38571,2025-04-23 18:51:00,606.58,606.7,606.3,606.47,98.087,2025-04-23 18:51:59.999,59486.99241,526,19.575,11871.84541,0
38572,2025-04-23 18:52:00,606.48,606.54,606.3,606.51,31.735,2025-04-23 18:52:59.999,19245.82068,349,15.336,9300.43129,0
38573,2025-04-23 18:53:00,606.52,606.52,606.33,606.43,44.043,2025-04-23 18:53:59.999,26710.04087,309,6.202,3761.15956,0
38574,2025-04-23 18:54:00,606.43,606.53,606.43,606.53,43.573,2025-04-23 18:54:59.999,26426.66661,168,32.35,19620.11304,0
38575,2025-04-23 18:55:00,606.53,606.77,606.52,606.69,32.348,2025-04-23 18:55:59.999,19623.21616,310,14.931,9057.85915,0
38576,2025-04-23 18:56:00,606.7,606.75,606.68,606.75,13.123,2025-04-23 18:56:59.999,7962.00716,152,5.309,3221.11361,0
38577,2025-04-23 18:57:00,606.75,606.75,606.48,606.48,46.822,2025-04-23 18:57:59.999,28400.89006,273,12.993,7880.93487,0
38578,2025-04-23 18:58:00,606.48,606.59,606.43,606.43,150.12,2025-04-23 18:58:59.999,91055.92276,312,29.111,17656.19999,0
38579,2025-04-23 18:59:00,606.44,606.44,606.21,606.24,53.033,2025-04-23 18:59:59.999,32151.97871,302,30.682,18600.53813,0
38580,2025-04-23 19:00:00,606.25,606.35,606.08,606.35,148.375,2025-04-23 19:00:59.999,89953.72368,792,96.214,58329.73374,0
38581,2025-04-23 19:01:00,606.34,606.34,606.22,606.29,40.754,2025-04-23 19:01:59.999,24709.60558,299,10.13,6141.87041,0
38582,2025-04-23 19:02:00,606.29,606.29,605.85,605.86,101.37,2025-04-23 19:02:59.999,61429.05046,486,44.69,27080.27643,0
38583,2025-04-23 19:03:00,605.85,605.85,605.53,605.53,81.958,2025-04-23 19:03:59.999,49636.63723,407,40.004,24225.34107,0
38584,2025-04-23 19:04:00,605.53,605.53,605.22,605.38,133.639,2025-04-23 19:04:59.999,80898.96922,612,92.025,55707.1038,0
38585,2025-04-23 19:05:00,605.38,605.42,605.14,605.15,100.943,2025-04-23 19:05:59.999,61105.32289,482,26.609,16108.03323,0
38586,2025-04-23 19:06:00,605.15,605.25,604.72,604.73,164.784,2025-04-23 19:06:59.999,99689.50051,705,89.747,54288.18022,0
38587,2025-04-23 19:07:00,604.74,604.74,603.72,604.51,1398.444,2025-04-23 19:07:59.999,844919.8374,1565,221.609,133962.75548,0
38588,2025-04-23 19:08:00,604.52,604.52,604.21,604.33,141.884,2025-04-23 19:08:59.999,85745.60033,538,58.825,35546.73817,0
38589,2025-04-23 19:09:00,604.33,604.33,603.71,603.71,151.572,2025-04-23 19:09:59.999,91552.75717,730,51.806,31287.93681,0
38590,2025-04-23 19:10:00,603.71,604.09,603.7,603.95,114.61,2025-04-23 19:10:59.999,69207.01991,596,69.167,41760.18241,0
38591,2025-04-23 19:11:00,603.94,603.95,603.64,603.9,72.613,2025-04-23 19:11:59.999,43844.55577,507,26.425,15955.81599,0
38592,2025-04-23 19:12:00,603.89,604.0,603.89,603.95,42.017,2025-04-23 19:12:59.999,25376.42833,334,27.887,16842.53537,0
38593,2025-04-23 19:13:00,603.94,604.0,603.83,603.91,127.785,2025-04-23 19:13:59.999,77169.15319,465,78.578,47452.00243,0
38594,2025-04-23 19:14:00,603.91,603.92,603.42,603.46,186.306,2025-04-23 19:14:59.999,112452.93735,838,77.212,46602.11564,0
38595,2025-04-23 19:15:00,603.46,603.62,603.3,603.36,120.964,2025-04-23 19:15:59.999,72996.11432,559,85.659,51692.5921,0
38596,2025-04-23 19:16:00,603.37,603.97,603.13,603.96,182.816,2025-04-23 19:16:59.999,110340.8587,1029,111.016,67004.70534,0
38597,2025-04-23 19:17:00,603.96,604.09,603.73,603.9,81.941,2025-04-23 19:17:59.999,49482.67395,766,36.189,21855.60416,0
38598,2025-04-23 19:18:00,603.9,604.2,603.85,604.2,46.055,2025-04-23 19:18:59.999,27817.77225,504,26.32,15898.36972,0
38599,2025-04-23 19:19:00,604.19,604.29,603.75,603.99,426.724,2025-04-23 19:19:59.999,257770.69895,1046,255.008,154022.57186,0
38600,2025-04-23 19:20:00,604.0,604.29,603.78,604.0,182.981,2025-04-23 19:20:59.999,110516.11852,507,127.126,76782.8525,0
38601,2025-04-23 19:21:00,603.99,604.46,603.81,604.45,108.336,2025-04-23 19:21:59.999,65445.4055,769,60.448,36516.35239,0
38602,2025-04-23 19:22:00,604.45,604.6,603.87,603.89,278.666,2025-04-23 19:22:59.999,168399.50182,984,108.598,65629.63288,0
38603,2025-04-23 19:23:00,603.89,604.21,603.73,604.21,235.749,2025-04-23 19:23:59.999,142388.21077,810,188.78,114023.96594,0
38604,2025-04-23 19:24:00,604.2,604.52,603.94,604.21,461.277,2025-04-23 19:24:59.999,278663.4488,1074,184.715,111592.20806,0
38605,2025-04-23 19:25:00,604.21,604.25,603.36,603.41,286.721,2025-04-23 19:25:59.999,173072.08896,909,72.435,43712.39976,0
38606,2025-04-23 19:26:00,603.42,603.56,603.11,603.16,277.539,2025-04-23 19:26:59.999,167479.16216,1154,171.013,103194.5114,0
38607,2025-04-23 19:27:00,603.16,603.33,603.12,603.33,68.65,2025-04-23 19:27:59.999,41412.72428,435,41.769,25197.38015,0
38608,2025-04-23 19:28:00,603.33,603.55,603.3,603.32,101.558,2025-04-23 19:28:59.999,61278.6032,546,44.22,26680.97286,0
38609,2025-04-23 19:29:00,603.32,603.32,602.92,603.25,316.268,2025-04-23 19:29:59.999,190729.90111,700,24.115,14545.80232,0
38610,2025-04-23 19:30:00,603.26,603.45,603.1,603.45,143.661,2025-04-23 19:30:59.999,86673.88399,777,96.092,57976.88062,0
38611,2025-04-23 19:31:00,603.45,604.08,603.45,604.07,205.66,2025-04-23 19:31:59.999,124178.06839,1075,143.813,86834.05496,0
38612,2025-04-23 19:32:00,604.08,604.3,603.98,604.12,40.775,2025-04-23 19:32:59.999,24633.2912,603,15.946,9633.54903,0
38613,2025-04-23 19:33:00,604.11,604.48,604.05,604.34,183.411,2025-04-23 19:33:59.999,110829.20946,632,171.046,103356.34014,0
38614,2025-04-23 19:34:00,604.34,604.42,604.2,604.34,95.292,2025-04-23 19:34:59.999,57588.62517,565,32.804,19824.53668,0
38615,2025-04-23 19:35:00,604.35,604.47,603.86,603.86,130.278,2025-04-23 19:35:59.999,78723.50959,634,33.376,20167.55545,0
38616,2025-04-23 19:36:00,603.87,604.07,603.8,603.96,54.218,2025-04-23 19:36:59.999,32743.26163,482,42.113,25432.47721,0
38617,2025-04-23 19:37:00,603.96,604.15,603.92,604.02,28.787,2025-04-23 19:37:59.999,17389.64682,362,15.234,9202.90442,0
38618,2025-04-23 19:38:00,604.03,604.06,603.85,603.85,31.617,2025-04-23 19:38:59.999,19095.53997,295,8.771,5297.33487,0
38619,2025-04-23 19:39:00,603.86,604.2,603.86,604.13,46.919,2025-04-23 19:39:59.999,28344.93722,501,17.112,10336.76503,0
38620,2025-04-23 19:40:00,604.13,604.17,603.97,604.02,114.047,2025-04-23 19:40:59.999,68894.13458,566,38.288,23130.21527,0
38621,2025-04-23 19:41:00,604.02,604.39,604.02,604.3,49.691,2025-04-23 19:41:59.999,30022.77402,618,35.487,21440.53826,0
38622,2025-04-23 19:42:00,604.3,604.5,604.25,604.25,27.507,2025-04-23 19:42:59.999,16625.0066,436,14.95,9035.79413,0
38623,2025-04-23 19:43:00,604.23,604.23,604.05,604.05,60.793,2025-04-23 19:43:59.999,36726.87058,351,33.071,19978.99698,0
38624,2025-04-23 19:44:00,604.05,604.05,603.91,604.01,56.048,2025-04-23 19:44:59.999,33851.15197,357,28.881,17442.83833,0
38625,2025-04-23 19:45:00,604.01,604.01,603.8,603.8,31.459,2025-04-23 19:45:59.999,18998.1734,401,12.066,7286.63412,0
38626,2025-04-23 19:46:00,603.8,603.81,603.2,603.35,65.981,2025-04-23 19:46:59.999,39816.85564,723,22.846,13783.29918,0
38627,2025-04-23 19:47:00,603.35,603.58,603.2,603.32,192.614,2025-04-23 19:47:59.999,116223.63385,680,158.4,95578.77352,0
38628,2025-04-23 19:48:00,603.31,603.4,603.0,603.23,165.015,2025-04-23 19:48:59.999,99533.16246,1065,46.966,28325.81606,0
38629,2025-04-23 19:49:00,603.22,603.28,603.1,603.28,76.033,2025-04-23 19:49:59.999,45861.98749,430,27.977,16875.03989,0
38630,2025-04-23 19:50:00,603.28,603.79,603.2,603.21,250.805,2025-04-23 19:50:59.999,151373.18865,852,96.072,57977.91906,0
38631,2025-04-23 19:51:00,603.21,603.21,602.29,602.38,391.28,2025-04-23 19:51:59.999,235826.09602,1098,190.965,115087.43548,0
38632,2025-04-23 19:52:00,602.39,602.47,602.21,602.4,173.417,2025-04-23 19:52:59.999,104452.6978,589,34.964,21057.7998,0
38633,2025-04-23 19:53:00,602.4,602.88,602.39,602.88,66.783,2025-04-23 19:53:59.999,40246.80196,450,56.867,34271.91277,0
38634,2025-04-23 19:54:00,602.88,603.0,602.79,602.82,58.589,2025-04-23 19:54:59.999,35320.32849,461,31.382,18918.38047,0
38635,2025-04-23 19:55:00,602.82,602.82,602.51,602.51,53.467,2025-04-23 19:55:59.999,32224.22462,548,39.38,23734.09271,0
38636,2025-04-23 19:56:00,602.51,602.51,602.38,602.42,56.144,2025-04-23 19:56:59.999,33823.2434,386,32.147,19366.4462,0
38637,2025-04-23 19:57:00,602.42,602.7,602.41,602.68,44.968,2025-04-23 19:57:59.999,27096.28225,280,37.469,22577.13417,0
38638,2025-04-23 19:58:00,602.69,602.8,602.47,602.57,93.807,2025-04-23 19:58:59.999,56526.47118,525,56.961,34321.16287,0
38639,2025-04-23 19:59:00,602.57,602.57,602.46,602.5,40.367,2025-04-23 19:59:59.999,24322.4256,316,16.692,10057.62044,0
38640,2025-04-23 20:00:00,602.49,602.52,602.01,602.02,305.358,2025-04-23 20:00:59.999,183886.74745,998,125.262,75424.57981,0
38641,2025-04-23 20:01:00,602.01,602.59,601.92,602.44,257.494,2025-04-23 20:01:59.999,155034.48378,1111,121.396,73096.15613,0
38642,2025-04-23 20:02:00,602.44,602.54,602.2,602.5,108.199,2025-04-23 20:02:59.999,65184.55313,405,81.404,49042.5206,0
38643,2025-04-23 20:03:00,602.51,602.51,602.1,602.1,34.921,2025-04-23 20:03:59.999,21033.38591,215,11.57,6968.94186,0
38644,2025-04-23 20:04:00,602.11,602.15,601.89,601.89,66.213,2025-04-23 20:04:59.999,39864.08951,270,36.288,21848.38878,0
38645,2025-04-23 20:05:00,601.89,601.89,601.6,601.6,82.804,2025-04-23 20:05:59.999,49828.98386,384,22.122,13312.94483,0
38646,2025-04-23 20:06:00,601.61,602.14,601.4,602.01,365.963,2025-04-23 20:06:59.999,220150.43252,919,212.004,127539.23304,0
38647,2025-04-23 20:07:00,602.01,602.01,601.61,601.62,80.449,2025-04-23 20:07:59.999,48412.52872,558,34.066,20498.16821,0
38648,2025-04-23 20:08:00,601.62,601.96,601.5,601.83,62.617,2025-04-23 20:08:59.999,37676.85419,462,45.777,27542.46886,0
38649,2025-04-23 20:09:00,601.83,601.83,601.53,601.54,47.291,2025-04-23 20:09:59.999,28452.79272,387,13.541,8146.56582,0
38650,2025-04-23 20:10:00,601.54,601.7,601.38,601.61,123.864,2025-04-23 20:10:59.999,74504.97739,521,60.957,36667.14218,0
38651,2025-04-23 20:11:00,601.6,601.6,601.42,601.59,41.772,2025-04-23 20:11:59.999,25126.11283,394,24.907,14981.87864,0
38652,2025-04-23 20:12:00,601.6,601.6,601.4,601.46,67.085,2025-04-23 20:12:59.999,40350.87729,439,21.099,12690.6137,0
38653,2025-04-23 20:13:00,601.47,602.12,601.47,602.01,107.893,2025-04-23 20:13:59.999,64940.24717,516,53.814,32381.27017,0
38654,2025-04-23 20:14:00,602.01,602.19,601.9,602.18,107.649,2025-04-23 20:14:59.999,64811.62479,340,97.247,58549.18642,0
38655,2025-04-23 20:15:00,602.18,602.36,602.18,602.34,39.552,2025-04-23 20:15:59.999,23823.06632,314,19.441,11709.399,0
38656,2025-04-23 20:16:00,602.33,603.2,602.33,603.2,113.244,2025-04-23 20:16:59.999,68269.27879,585,101.734,61330.70266,0
38657,2025-04-23 20:17:00,603.2,603.2,603.0,603.16,112.307,2025-04-23 20:17:59.999,67730.66968,525,44.752,26987.97488,0
38658,2025-04-23 20:18:00,603.15,603.16,602.89,602.89,121.425,2025-04-23 20:18:59.999,73225.1149,387,31.029,18713.03209,0
38659,2025-04-23 20:19:00,602.89,603.4,602.89,603.34,106.933,2025-04-23 20:19:59.999,64507.80244,597,76.323,46040.83344,0
38660,2025-04-23 20:20:00,603.35,603.6,603.34,603.57,119.644,2025-04-23 20:20:59.999,72196.17967,383,99.417,59988.0865,0
38661,2025-04-23 20:21:00,603.56,603.6,603.44,603.5,42.753,2025-04-23 20:21:59.999,25803.20523,294,11.114,6707.5471,0
38662,2025-04-23 20:22:00,603.51,603.66,603.5,603.59,15.504,2025-04-23 20:22:59.999,9357.93417,211,10.046,6063.44976,0
38663,2025-04-23 20:23:00,603.59,603.66,603.41,603.42,30.081,2025-04-23 20:23:59.999,18155.20002,284,7.876,4753.80537,0
38664,2025-04-23 20:24:00,603.41,603.54,603.4,603.54,16.276,2025-04-23 20:24:59.999,9821.29316,171,7.66,4622.32875,0
38665,2025-04-23 20:25:00,603.55,603.57,603.44,603.57,28.385,2025-04-23 20:25:59.999,17130.72215,220,11.06,6674.94436,0
38666,2025-04-23 20:26:00,603.58,603.87,603.57,603.87,60.786,2025-04-23 20:26:59.999,36700.74316,309,54.707,33030.49813,0
38667,2025-04-23 20:27:00,603.87,604.06,603.58,603.73,485.413,2025-04-23 20:27:59.999,293118.96278,783,52.768,31858.55566,0
38668,2025-04-23 20:28:00,603.73,603.8,603.63,603.8,98.358,2025-04-23 20:28:59.999,59377.97221,218,33.235,20064.53183,0
38669,2025-04-23 20:29:00,603.8,603.84,603.63,603.66,38.81,2025-04-23 20:29:59.999,23430.18281,224,20.325,12269.73635,0
38670,2025-04-23 20:30:00,603.67,603.92,603.66,603.92,59.886,2025-04-23 20:30:59.999,36158.00612,519,29.174,17615.10561,0
38671,2025-04-23 20:31:00,603.93,604.0,603.84,604.0,32.799,2025-04-23 20:31:59.999,19807.95064,344,17.083,10316.86203,0
38672,2025-04-23 20:32:00,604.0,604.54,603.99,604.12,367.665,2025-04-23 20:32:59.999,222193.48327,483,344.789,208371.44918,0
38673,2025-04-23 20:33:00,604.12,604.22,604.02,604.02,42.876,2025-04-23 20:33:59.999,25903.40038,227,15.876,9591.51738,0
38674,2025-04-23 20:34:00,604.03,604.03,603.85,603.93,51.305,2025-04-23 20:34:59.999,30984.71686,212,9.421,5689.19017,0
38675,2025-04-23 20:35:00,603.94,604.2,603.94,604.2,25.91,2025-04-23 20:35:59.999,15652.62321,217,18.736,11318.51191,0
38676,2025-04-23 20:36:00,604.2,604.36,604.19,604.35,26.631,2025-04-23 20:36:59.999,16091.56272,170,8.965,5417.26764,0
38677,2025-04-23 20:37:00,604.36,604.43,604.17,604.17,52.446,2025-04-23 20:37:59.999,31693.54864,252,13.225,7992.65595,0
38678,2025-04-23 20:38:00,604.17,604.17,603.91,604.12,79.677,2025-04-23 20:38:59.999,48127.71864,431,39.901,24099.81152,0
38679,2025-04-23 20:39:00,604.13,604.53,604.13,604.27,111.684,2025-04-23 20:39:59.999,67501.63109,489,51.495,31119.48128,0
38680,2025-04-23 20:40:00,604.27,604.27,604.21,604.22,39.989,2025-04-23 20:40:59.999,24162.40318,146,5.06,3057.38984,0
38681,2025-04-23 20:41:00,604.22,604.22,603.93,603.93,121.966,2025-04-23 20:41:59.999,73677.16926,283,3.192,1928.17916,0
38682,2025-04-23 20:42:00,603.93,604.0,603.79,603.8,71.92,2025-04-23 20:42:59.999,43431.6482,396,19.919,12028.30197,0
38683,2025-04-23 20:43:00,603.79,603.89,603.79,603.88,19.7,2025-04-23 20:43:59.999,11895.69478,167,5.44,3284.82912,0
38684,2025-04-23 20:44:00,603.89,603.89,603.57,603.8,49.896,2025-04-23 20:44:59.999,30126.89385,292,9.141,5518.46731,0
38685,2025-04-23 20:45:00,603.8,603.8,603.6,603.61,34.403,2025-04-23 20:45:59.999,20768.64292,264,5.61,3386.74731,0
38686,2025-04-23 20:46:00,603.61,603.87,603.6,603.87,48.989,2025-04-23 20:46:59.999,29579.64592,175,33.21,20051.91122,0
38687,2025-04-23 20:47:00,603.87,603.9,603.8,603.9,37.631,2025-04-23 20:47:59.999,22723.4374,186,21.273,12846.05681,0
38688,2025-04-23 20:48:00,603.89,604.0,603.46,603.46,40.536,2025-04-23 20:48:59.999,24471.62619,344,7.768,4689.8402,0
38689,2025-04-23 20:49:00,603.46,603.47,603.2,603.33,73.071,2025-04-23 20:49:59.999,44087.94605,363,24.569,14823.07136,0
38690,2025-04-23 20:50:00,603.32,603.39,603.24,603.39,33.683,2025-04-23 20:50:59.999,20322.45557,182,11.25,6787.53141,0
38691,2025-04-23 20:51:00,603.4,603.7,603.39,603.7,44.09,2025-04-23 20:51:59.999,26610.08912,195,36.493,22024.89689,0
38692,2025-04-23 20:52:00,603.7,603.7,603.51,603.7,47.892,2025-04-23 20:52:59.999,28909.40562,213,31.547,19043.41408,0
38693,2025-04-23 20:53:00,603.7,603.7,603.43,603.44,48.036,2025-04-23 20:53:59.999,28993.10845,243,12.415,7493.0535,0
38694,2025-04-23 20:54:00,603.44,603.82,603.43,603.82,39.992,2025-04-23 20:54:59.999,24139.30956,292,29.546,17834.26099,0
38695,2025-04-23 20:55:00,603.82,603.82,603.64,603.71,24.001,2025-04-23 20:55:59.999,14488.83252,256,15.783,9527.67392,0
38696,2025-04-23 20:56:00,603.72,603.78,603.6,603.78,36.197,2025-04-23 20:56:59.999,21852.71062,289,14.875,8980.22936,0
38697,2025-04-23 20:57:00,603.77,603.97,603.77,603.97,15.353,2025-04-23 20:57:59.999,9271.80551,181,8.177,4937.99752,0
38698,2025-04-23 20:58:00,603.97,603.99,603.9,603.97,32.617,2025-04-23 20:58:59.999,19698.82103,208,15.149,9148.927,0
38699,2025-04-23 20:59:00,603.98,603.99,603.7,603.71,105.038,2025-04-23 20:59:59.999,63438.57656,307,87.939,53112.60375,0
38700,2025-04-23 21:00:00,603.71,603.72,603.4,603.57,109.167,2025-04-23 21:00:59.999,65886.54041,416,64.724,39063.30162,0
38701,2025-04-23 21:01:00,603.57,603.98,603.56,603.74,303.71,2025-04-23 21:01:59.999,183366.6101,437,271.714,164051.62527,0
38702,2025-04-23 21:02:00,603.73,603.73,603.42,603.42,44.226,2025-04-23 21:02:59.999,26693.16813,256,10.033,6055.55816,0
38703,2025-04-23 21:03:00,603.42,603.42,603.18,603.18,46.168,2025-04-23 21:03:59.999,27852.39774,250,8.788,5301.7743,0
38704,2025-04-23 21:04:00,603.18,603.18,602.89,602.89,52.745,2025-04-23 21:04:59.999,31805.29032,332,4.187,2524.98873,0
38705,2025-04-23 21:05:00,602.89,603.07,602.77,602.77,210.495,2025-04-23 21:05:59.999,126911.98565,435,85.623,51627.11229,0
38706,2025-04-23 21:06:00,602.78,602.78,602.56,602.57,72.134,2025-04-23 21:06:59.999,43474.51755,282,25.49,15363.46885,0
38707,2025-04-23 21:07:00,602.57,602.57,602.43,602.43,68.949,2025-04-23 21:07:59.999,41544.83368,246,37.491,22590.50385,0
38708,2025-04-23 21:08:00,602.43,603.07,602.43,602.83,201.721,2025-04-23 21:08:59.999,121576.96844,560,161.602,97387.93539,0
38709,2025-04-23 21:09:00,602.84,602.95,602.81,602.9,144.444,2025-04-23 21:09:59.999,87084.84438,379,108.636,65495.90763,0
38710,2025-04-23 21:10:00,602.9,602.9,602.69,602.69,33.298,2025-04-23 21:10:59.999,20072.74898,193,5.661,3412.90554,0
38711,2025-04-23 21:11:00,602.69,602.79,602.56,602.78,126.89,2025-04-23 21:11:59.999,76473.27883,345,90.896,54781.4444,0
38712,2025-04-23 21:12:00,602.79,602.8,602.61,602.61,52.609,2025-04-23 21:12:59.999,31711.17038,242,14.119,8510.67103,0
38713,2025-04-23 21:13:00,602.6,602.61,602.6,602.61,64.887,2025-04-23 21:13:59.999,39101.09428,138,18.808,11333.88888,0
38714,2025-04-23 21:14:00,602.61,602.63,602.55,602.63,66.428,2025-04-23 21:14:59.999,40030.08792,229,25.634,15447.12701,0
38715,2025-04-23 21:15:00,602.63,602.83,602.48,602.82,97.739,2025-04-23 21:15:59.999,58902.3646,453,55.716,33578.57044,0
38716,2025-04-23 21:16:00,602.83,603.0,602.69,602.73,142.476,2025-04-23 21:16:59.999,85892.53384,484,61.294,36950.79949,0
38717,2025-04-23 21:17:00,602.74,602.94,602.59,602.94,136.301,2025-04-23 21:17:59.999,82149.02263,403,37.52,22617.96826,0
38718,2025-04-23 21:18:00,602.95,603.17,602.94,603.16,45.542,2025-04-23 21:18:59.999,27464.70518,252,34.858,21021.48906,0
38719,2025-04-23 21:19:00,603.17,603.18,602.9,603.0,37.015,2025-04-23 21:19:59.999,22322.49364,204,10.469,6313.11415,0
38720,2025-04-23 21:20:00,602.99,603.29,602.99,603.29,34.802,2025-04-23 21:20:59.999,20990.61511,152,26.174,15787.29611,0
38721,2025-04-23 21:21:00,603.28,603.39,603.28,603.38,24.374,2025-04-23 21:21:59.999,14705.46891,122,11.2,6757.47664,0
38722,2025-04-23 21:22:00,603.38,603.58,603.38,603.58,26.851,2025-04-23 21:22:59.999,16204.91675,115,9.742,5878.77497,0
38723,2025-04-23 21:23:00,603.57,604.27,603.54,604.23,665.933,2025-04-23 21:23:59.999,402203.11949,722,397.698,240179.83908,0
38724,2025-04-23 21:24:00,604.24,604.24,604.0,604.05,52.37,2025-04-23 21:24:59.999,31638.47296,250,7.757,4685.76039,0
38725,2025-04-23 21:25:00,604.07,604.1,603.81,603.82,60.585,2025-04-23 21:25:59.999,36588.40913,251,9.188,5549.74555,0
38726,2025-04-23 21:26:00,603.82,604.2,603.81,604.05,187.874,2025-04-23 21:26:59.999,113472.74787,275,153.574,92752.67913,0
38727,2025-04-23 21:27:00,604.05,604.2,604.02,604.02,38.509,2025-04-23 21:27:59.999,23263.25079,216,19.775,11946.50624,0
38728,2025-04-23 21:28:00,604.02,604.94,604.02,604.84,435.43,2025-04-23 21:28:59.999,263215.09914,797,345.453,208799.77063,0
38729,2025-04-23 21:29:00,604.84,604.84,604.76,604.77,48.601,2025-04-23 21:29:59.999,29393.80405,124,7.134,4314.53061,0
38730,2025-04-23 21:30:00,604.76,604.77,604.76,604.76,33.159,2025-04-23 21:30:59.999,20053.377,180,14.016,8476.45632,0
38731,2025-04-23 21:31:00,604.77,604.77,604.76,604.77,40.117,2025-04-23 21:31:59.999,24261.24375,118,8.683,5251.21791,0
38732,2025-04-23 21:32:00,604.77,604.77,604.76,604.76,18.023,2025-04-23 21:32:59.999,10899.67791,90,8.843,5347.98111,0
38733,2025-04-23 21:33:00,604.76,604.77,604.76,604.76,29.631,2025-04-23 21:33:59.999,17919.82793,126,18.437,11150.14449,0
38734,2025-04-23 21:34:00,604.76,605.22,604.76,605.08,167.271,2025-04-23 21:34:59.999,101200.46909,478,125.25,75773.46521,0
38735,2025-04-23 21:35:00,605.09,605.82,605.07,605.67,630.842,2025-04-23 21:35:59.999,381983.90413,1137,463.321,280529.82676,0
38736,2025-04-23 21:36:00,605.68,605.83,605.64,605.82,228.691,2025-04-23 21:36:59.999,138518.19969,667,169.26,102519.93248,0
38737,2025-04-23 21:37:00,605.83,605.83,605.65,605.7,117.369,2025-04-23 21:37:59.999,71091.60779,454,54.151,32797.84619,0
38738,2025-04-23 21:38:00,605.69,605.82,605.69,605.82,35.965,2025-04-23 21:38:59.999,21785.60242,266,25.812,15635.48733,0
38739,2025-04-23 21:39:00,605.83,606.0,605.82,606.0,25.514,2025-04-23 21:39:59.999,15458.56612,245,13.8,8361.38343,0
38740,2025-04-23 21:40:00,605.99,605.99,605.78,605.79,120.266,2025-04-23 21:40:59.999,72869.92378,466,13.525,8194.47976,0
38741,2025-04-23 21:41:00,605.79,605.79,605.62,605.68,624.879,2025-04-23 21:41:59.999,378472.28607,1244,432.625,262026.03608,0
38742,2025-04-23 21:42:00,605.69,605.8,605.67,605.68,173.198,2025-04-23 21:42:59.999,104909.87643,500,98.271,59525.55614,0
38743,2025-04-23 21:43:00,605.69,605.79,605.56,605.79,314.688,2025-04-23 21:43:59.999,190599.77103,802,228.169,138198.25025,0
38744,2025-04-23 21:44:00,605.78,607.18,605.78,606.49,1958.695,2025-04-23 21:44:59.999,1188157.42423,2366,1648.878,1000252.39226,0
38745,2025-04-23 21:45:00,606.49,606.57,606.24,606.39,157.896,2025-04-23 21:45:59.999,95743.71772,549,104.995,63667.82392,0
38746,2025-04-23 21:46:00,606.4,606.4,605.68,605.74,89.372,2025-04-23 21:46:59.999,54154.8017,675,12.035,7290.66506,0
38747,2025-04-23 21:47:00,605.74,605.8,605.7,605.76,64.026,2025-04-23 21:47:59.999,38784.11635,292,23.809,14421.91033,0
38748,2025-04-23 21:48:00,605.75,605.76,605.74,605.75,58.864,2025-04-23 21:48:59.999,35656.83789,185,9.783,5926.10036,0
38749,2025-04-23 21:49:00,605.74,605.75,605.74,605.74,24.593,2025-04-23 21:49:59.999,14897.02638,161,6.256,3789.572,0
38750,2025-04-23 21:50:00,605.75,605.75,605.74,605.74,17.774,2025-04-23 21:50:59.999,10766.46855,116,4.579,2773.72925,0
38751,2025-04-23 21:51:00,605.74,606.0,605.73,606.0,81.756,2025-04-23 21:51:59.999,49528.53959,361,52.075,31548.18297,0
38752,2025-04-23 21:52:00,606.0,606.15,605.99,606.15,43.208,2025-04-23 21:52:59.999,26186.99467,232,23.415,14191.24253,0
38753,2025-04-23 21:53:00,606.15,606.42,606.14,606.42,77.023,2025-04-23 21:53:59.999,46692.14942,315,42.132,25541.78986,0
38754,2025-04-23 21:54:00,606.41,606.54,606.41,606.53,34.401,2025-04-23 21:54:59.999,20863.88517,223,21.364,12956.89047,0
38755,2025-04-23 21:55:00,606.54,606.6,606.27,606.3,74.553,2025-04-23 21:55:59.999,45212.15948,281,6.722,4076.43013,0
38756,2025-04-23 21:56:00,606.29,606.3,606.14,606.15,47.176,2025-04-23 21:56:59.999,28601.11761,209,3.527,2138.34313,0
38757,2025-04-23 21:57:00,606.15,606.15,605.75,605.76,449.59,2025-04-23 21:57:59.999,272428.42674,524,75.246,45603.41913,0
38758,2025-04-23 21:58:00,605.76,606.04,605.75,606.04,76.28,2025-04-23 21:58:59.999,46213.81979,250,69.028,41820.45709,0
38759,2025-04-23 21:59:00,606.03,606.2,606.03,606.2,26.342,2025-04-23 21:59:59.999,15966.96847,141,14.461,8764.8486,0
38760,2025-04-23 22:00:00,606.2,606.38,606.19,606.38,64.173,2025-04-23 22:00:59.999,38907.24554,281,38.606,23406.14854,0
38761,2025-04-23 22:01:00,606.38,606.38,606.02,606.02,167.481,2025-04-23 22:01:59.999,101524.42975,499,23.815,14436.73378,0
38762,2025-04-23 22:02:00,606.02,606.07,605.74,605.74,447.283,2025-04-23 22:02:59.999,271019.72918,771,350.563,212415.32138,0
38763,2025-04-23 22:03:00,605.74,606.01,605.74,606.0,113.016,2025-04-23 22:03:59.999,68469.53668,288,103.781,62873.72068,0
38764,2025-04-23 22:04:00,606.01,606.01,605.47,605.57,143.5,2025-04-23 22:04:59.999,86917.39489,640,36.143,21887.4376,0
38765,2025-04-23 22:05:00,605.57,606.06,605.4,606.06,202.651,2025-04-23 22:05:59.999,122755.48406,828,156.014,94508.20772,0
38766,2025-04-23 22:06:00,606.06,606.4,606.05,606.25,219.805,2025-04-23 22:06:59.999,133251.92643,791,120.25,72894.37373,0
38767,2025-04-23 22:07:00,606.26,606.26,606.01,606.01,143.821,2025-04-23 22:07:59.999,87171.10052,328,52.134,31596.82333,0
38768,2025-04-23 22:08:00,606.01,606.02,605.59,605.64,50.854,2025-04-23 22:08:59.999,30805.92628,328,20.997,12718.13289,0
38769,2025-04-23 22:09:00,605.65,605.65,605.25,605.36,57.77,2025-04-23 22:09:59.999,34972.96769,382,28.395,17188.76889,0
38770,2025-04-23 22:10:00,605.37,605.37,605.34,605.35,28.935,2025-04-23 22:10:59.999,17515.70876,114,15.7,9503.9955,0
38771,2025-04-23 22:11:00,605.35,605.62,605.34,605.37,82.871,2025-04-23 22:11:59.999,50176.29387,444,59.354,35935.94957,0
38772,2025-04-23 22:12:00,605.37,605.37,605.13,605.25,67.102,2025-04-23 22:12:59.999,40612.08217,647,44.51,26938.24603,0
38773,2025-04-23 22:13:00,605.25,605.35,605.2,605.34,57.04,2025-04-23 22:13:59.999,34525.04192,276,24.037,14548.80844,0
38774,2025-04-23 22:14:00,605.35,605.54,605.34,605.46,43.365,2025-04-23 22:14:59.999,26254.9796,357,25.944,15707.29307,0
38775,2025-04-23 22:15:00,605.47,606.0,605.47,605.98,83.135,2025-04-23 22:15:59.999,50359.1089,369,71.808,43496.86471,0
38776,2025-04-23 22:16:00,605.97,606.18,605.9,605.9,144.722,2025-04-23 22:16:59.999,87712.48548,351,115.312,69886.94017,0
38777,2025-04-23 22:17:00,605.9,605.9,605.73,605.84,22.616,2025-04-23 22:17:59.999,13701.41532,244,7.033,4260.8802,0
38778,2025-04-23 22:18:00,605.84,605.85,605.74,605.83,26.197,2025-04-23 22:18:59.999,15869.91678,264,11.609,7032.81244,0
38779,2025-04-23 22:19:00,605.83,606.02,605.62,605.62,96.061,2025-04-23 22:19:59.999,58198.57517,346,10.985,6655.96902,0
38780,2025-04-23 22:20:00,605.62,605.62,605.0,605.31,662.624,2025-04-23 22:20:59.999,400978.14973,668,239.726,145045.63141,0
38781,2025-04-23 22:21:00,605.32,605.32,604.98,605.22,334.407,2025-04-23 22:21:59.999,202361.17035,641,122.99,74423.82556,0
38782,2025-04-23 22:22:00,605.21,605.22,605.16,605.17,22.842,2025-04-23 22:22:59.999,13824.04039,82,3.865,2339.1292,0
38783,2025-04-23 22:23:00,605.17,605.24,605.04,605.23,188.378,2025-04-23 22:23:59.999,113999.76588,366,38.93,23558.85079,0
38784,2025-04-23 22:24:00,605.24,605.37,605.24,605.36,25.094,2025-04-23 22:24:59.999,15189.93446,136,14.2,8595.7805,0
38785,2025-04-23 22:25:00,605.36,605.37,605.0,605.01,32.515,2025-04-23 22:25:59.999,19679.38668,219,6.27,3795.00422,0
38786,2025-04-23 22:26:00,605.02,605.11,604.98,605.11,43.727,2025-04-23 22:26:59.999,26455.87853,202,15.696,9496.79461,0
38787,2025-04-23 22:27:00,605.11,605.11,605.0,605.07,22.61,2025-04-23 22:27:59.999,13679.75416,201,7.062,4272.66356,0
38788,2025-04-23 22:28:00,605.07,605.16,605.0,605.01,39.547,2025-04-23 22:28:59.999,23929.54059,278,13.159,7962.11571,0
38789,2025-04-23 22:29:00,605.01,605.11,605.0,605.1,26.034,2025-04-23 22:29:59.999,15751.9144,148,16.61,10050.01806,0
38790,2025-04-23 22:30:00,605.11,605.36,605.06,605.36,78.836,2025-04-23 22:30:59.999,47715.10776,640,53.297,32259.2732,0
38791,2025-04-23 22:31:00,605.36,605.5,605.35,605.5,40.826,2025-04-23 22:31:59.999,24715.98201,214,34.242,20729.8636,0
38792,2025-04-23 22:32:00,605.5,605.87,605.5,605.87,70.52,2025-04-23 22:32:59.999,42715.06119,504,32.745,19834.5525,0
38793,2025-04-23 22:33:00,605.88,605.91,605.87,605.91,22.888,2025-04-23 22:33:59.999,13867.58807,128,15.434,9351.27517,0
38794,2025-04-23 22:34:00,605.91,605.96,605.9,605.94,23.318,2025-04-23 22:34:59.999,14128.88255,162,14.921,9040.93748,0
38795,2025-04-23 22:35:00,605.93,606.14,605.93,606.14,84.164,2025-04-23 22:35:59.999,51005.20336,314,76.317,46249.61493,0
38796,2025-04-23 22:36:00,606.13,606.34,606.13,606.2,85.222,2025-04-23 22:36:59.999,51665.78743,337,48.631,29481.81063,0
38797,2025-04-23 22:37:00,606.2,606.2,606.1,606.11,56.946,2025-04-23 22:37:59.999,34517.22178,134,9.301,5637.51203,0
38798,2025-04-23 22:38:00,606.11,606.14,606.0,606.0,29.377,2025-04-23 22:38:59.999,17805.32485,161,20.081,12171.24208,0
38799,2025-04-23 22:39:00,606.01,606.01,605.99,605.99,35.644,2025-04-23 22:39:59.999,21600.3358,115,8.352,5061.38577,0
38800,2025-04-23 22:40:00,606.0,606.2,605.99,606.19,34.851,2025-04-23 22:40:59.999,21120.48982,225,20.274,12286.66341,0
38801,2025-04-23 22:41:00,606.19,606.19,606.0,606.01,54.648,2025-04-23 22:41:59.999,33121.84618,201,14.453,8758.98527,0
38802,2025-04-23 22:42:00,606.0,606.49,606.0,606.34,199.999,2025-04-23 22:42:59.999,121245.46579,640,179.194,108630.51087,0
38803,2025-04-23 22:43:00,606.34,606.4,606.28,606.28,36.212,2025-04-23 22:43:59.999,21957.46936,180,12.969,7863.67776,0
38804,2025-04-23 22:44:00,606.28,606.34,606.28,606.34,70.98,2025-04-23 22:44:59.999,43034.95428,189,57.905,35107.74326,0
38805,2025-04-23 22:45:00,606.34,606.4,606.3,606.31,55.895,2025-04-23 22:45:59.999,33891.37763,235,27.748,16824.81235,0
38806,2025-04-23 22:46:00,606.3,606.31,606.05,606.06,63.765,2025-04-23 22:46:59.999,38653.49306,290,9.581,5807.81639,0
38807,2025-04-23 22:47:00,606.06,606.06,605.91,605.98,27.29,2025-04-23 22:47:59.999,16537.62039,291,8.465,5129.7198,0
38808,2025-04-23 22:48:00,605.98,605.98,605.97,605.98,27.663,2025-04-23 22:48:59.999,16763.07889,152,13.078,7925.00644,0
38809,2025-04-23 22:49:00,605.98,606.45,605.98,606.45,103.457,2025-04-23 22:49:59.999,62707.28339,420,90.537,54875.86104,0
38810,2025-04-23 22:50:00,606.44,606.71,606.42,606.71,99.903,2025-04-23 22:50:59.999,60592.66916,444,61.703,37424.82048,0
38811,2025-04-23 22:51:00,606.72,606.91,606.7,606.71,161.137,2025-04-23 22:51:59.999,97778.81312,439,46.448,28185.07234,0
38812,2025-04-23 22:52:00,606.7,606.99,606.7,606.99,263.091,2025-04-23 22:52:59.999,159646.71439,375,252.163,153014.17082,0
38813,2025-04-23 22:53:00,606.98,606.99,606.73,606.74,29.526,2025-04-23 22:53:59.999,17920.15873,238,15.944,9677.00521,0
38814,2025-04-23 22:54:00,606.74,606.74,606.7,606.74,20.173,2025-04-23 22:54:59.999,12239.21285,126,8.289,5029.09959,0
38815,2025-04-23 22:55:00,606.73,606.9,606.73,606.9,29.92,2025-04-23 22:55:59.999,18156.14419,154,13.87,8417.20284,0
38816,2025-04-23 22:56:00,606.9,607.0,606.9,607.0,14.107,2025-04-23 22:56:59.999,8562.39806,145,6.833,4147.33945,0
38817,2025-04-23 22:57:00,606.99,607.0,606.92,606.93,20.257,2025-04-23 22:57:59.999,12294.58876,120,8.16,4952.56256,0
38818,2025-04-23 22:58:00,606.93,607.03,606.92,607.01,28.735,2025-04-23 22:58:59.999,17441.03933,193,12.669,7689.67243,0
38819,2025-04-23 22:59:00,607.01,607.01,606.92,606.93,27.925,2025-04-23 22:59:59.999,16949.55311,127,16.484,10005.27214,0
38820,2025-04-23 23:00:00,606.92,606.92,606.63,606.63,27.788,2025-04-23 23:00:59.999,16862.08635,335,13.554,8224.87566,0
38821,2025-04-23 23:01:00,606.63,606.63,606.4,606.41,85.448,2025-04-23 23:01:59.999,51821.38678,391,49.862,30238.34165,0
38822,2025-04-23 23:02:00,606.41,606.41,606.4,606.41,37.187,2025-04-23 23:02:59.999,22550.48819,151,29.139,17670.18099,0
38823,2025-04-23 23:03:00,606.41,606.41,605.88,605.92,315.909,2025-04-23 23:03:59.999,191455.78211,440,31.177,18895.0901,0
38824,2025-04-23 23:04:00,605.92,606.0,605.92,606.0,17.31,2025-04-23 23:04:59.999,10489.36311,141,8.419,5101.5907,0
38825,2025-04-23 23:05:00,606.0,606.0,605.76,605.76,34.567,2025-04-23 23:05:59.999,20942.80373,229,11.48,6955.10445,0
38826,2025-04-23 23:06:00,605.76,605.76,605.4,605.46,75.872,2025-04-23 23:06:59.999,45942.11944,326,16.708,10116.02616,0
38827,2025-04-23 23:07:00,605.46,606.06,605.46,605.99,78.696,2025-04-23 23:07:59.999,47674.52042,521,66.267,40143.20389,0
38828,2025-04-23 23:08:00,605.98,606.2,605.98,606.09,26.576,2025-04-23 23:08:59.999,16106.86821,342,14.161,8582.96075,0
38829,2025-04-23 23:09:00,606.08,606.29,606.08,606.28,36.942,2025-04-23 23:09:59.999,22395.16902,248,11.749,7122.63458,0
38830,2025-04-23 23:10:00,606.28,606.28,606.1,606.11,29.928,2025-04-23 23:10:59.999,18140.48512,206,12.057,7307.97842,0
38831,2025-04-23 23:11:00,606.11,606.18,606.1,606.16,29.495,2025-04-23 23:11:59.999,17877.62943,204,11.026,6682.99922,0
38832,2025-04-23 23:12:00,606.16,606.37,606.15,606.28,22.469,2025-04-23 23:12:59.999,13622.3393,209,9.997,6060.34284,0
38833,2025-04-23 23:13:00,606.29,606.4,606.28,606.39,54.858,2025-04-23 23:13:59.999,33264.11251,170,47.824,28998.90368,0
38834,2025-04-23 23:14:00,606.39,606.55,606.39,606.41,59.629,2025-04-23 23:14:59.999,36164.41812,278,14.279,8659.90308,0
38835,2025-04-23 23:15:00,606.41,606.44,606.11,606.11,51.575,2025-04-23 23:15:59.999,31272.05221,271,6.754,4095.14744,0
38836,2025-04-23 23:16:00,606.1,606.42,606.04,606.37,133.45,2025-04-23 23:16:59.999,80903.97241,498,88.046,53379.00769,0
38837,2025-04-23 23:17:00,606.37,606.77,606.37,606.63,131.586,2025-04-23 23:17:59.999,79829.46344,446,86.901,52719.33732,0
38838,2025-04-23 23:18:00,606.63,606.79,606.62,606.79,32.359,2025-04-23 23:18:59.999,19631.79726,208,7.276,4414.04727,0
38839,2025-04-23 23:19:00,606.8,607.03,606.79,606.97,57.964,2025-04-23 23:19:59.999,35179.92998,279,27.872,16915.13186,0
38840,2025-04-23 23:20:00,606.97,606.98,606.85,606.87,25.781,2025-04-23 23:20:59.999,15646.95154,204,7.532,4571.25899,0
38841,2025-04-23 23:21:00,606.88,606.88,606.75,606.8,36.97,2025-04-23 23:21:59.999,22434.08572,189,16.43,9969.59208,0
38842,2025-04-23 23:22:00,606.8,607.05,606.8,607.04,79.104,2025-04-23 23:22:59.999,48012.07773,367,70.643,42876.33431,0
38843,2025-04-23 23:23:00,607.04,607.13,607.04,607.12,22.41,2025-04-23 23:23:59.999,13605.28569,188,18.286,11101.55128,0
38844,2025-04-23 23:24:00,607.13,607.28,607.1,607.12,120.79,2025-04-23 23:24:59.999,73337.8344,389,102.554,62266.05048,0
38845,2025-04-23 23:25:00,607.11,607.17,607.11,607.11,25.072,2025-04-23 23:25:59.999,15222.40366,150,17.131,10401.12505,0
38846,2025-04-23 23:26:00,607.12,607.14,607.0,607.01,36.572,2025-04-23 23:26:59.999,22201.39912,193,12.186,7398.07239,0
38847,2025-04-23 23:27:00,607.01,607.1,606.72,606.85,60.823,2025-04-23 23:27:59.999,36910.22195,339,18.041,10947.91816,0
38848,2025-04-23 23:28:00,606.84,606.94,606.84,606.88,46.947,2025-04-23 23:28:59.999,28491.67947,179,40.465,24557.8321,0
38849,2025-04-23 23:29:00,606.89,606.89,606.76,606.77,26.548,2025-04-23 23:29:59.999,16109.11743,109,12.716,7715.99895,0
38850,2025-04-23 23:30:00,606.76,606.77,606.53,606.61,79.629,2025-04-23 23:30:59.999,48306.44457,319,42.156,25575.32902,0
38851,2025-04-23 23:31:00,606.61,606.62,606.6,606.6,15.806,2025-04-23 23:31:59.999,9588.09984,102,4.154,2519.88781,0
38852,2025-04-23 23:32:00,606.61,606.63,606.6,606.62,16.514,2025-04-23 23:32:59.999,10017.64268,118,7.265,4407.08561,0
38853,2025-04-23 23:33:00,606.62,606.7,606.62,606.7,24.889,2025-04-23 23:33:59.999,15099.08991,99,6.845,4152.43726,0
38854,2025-04-23 23:34:00,606.69,606.73,606.63,606.66,53.667,2025-04-23 23:34:59.999,32557.66382,207,38.669,23458.73827,0
38855,2025-04-23 23:35:00,606.67,606.7,606.11,606.11,217.704,2025-04-23 23:35:59.999,132014.18774,387,5.224,3167.91341,0
38856,2025-04-23 23:36:00,606.1,606.11,606.09,606.09,22.773,2025-04-23 23:36:59.999,13802.68963,120,4.717,2858.99508,0
38857,2025-04-23 23:37:00,606.09,606.21,606.09,606.19,83.476,2025-04-23 23:37:59.999,50595.98557,290,69.895,42364.41781,0
38858,2025-04-23 23:38:00,606.2,606.4,606.19,606.4,16.844,2025-04-23 23:38:59.999,10212.20687,194,11.383,6901.06893,0
38859,2025-04-23 23:39:00,606.4,606.4,606.21,606.33,37.681,2025-04-23 23:39:59.999,22846.47438,247,8.863,5373.49143,0
38860,2025-04-23 23:40:00,606.32,606.32,606.2,606.26,30.787,2025-04-23 23:40:59.999,18663.80402,236,9.718,5891.59156,0
38861,2025-04-23 23:41:00,606.27,606.27,606.2,606.2,66.935,2025-04-23 23:41:59.999,40579.40927,192,4.021,2437.80339,0
38862,2025-04-23 23:42:00,606.2,606.26,606.09,606.24,101.427,2025-04-23 23:42:59.999,61479.71792,396,56.141,34027.69151,0
38863,2025-04-23 23:43:00,606.23,606.28,606.23,606.27,22.222,2025-04-23 23:43:59.999,13472.32516,159,13.877,8413.02233,0
38864,2025-04-23 23:44:00,606.28,606.28,606.09,606.23,183.377,2025-04-23 23:44:59.999,111167.37524,360,23.075,13987.26357,0
38865,2025-04-23 23:45:00,606.24,606.24,606.11,606.11,33.377,2025-04-23 23:45:59.999,20231.10176,189,7.464,4524.25402,0
38866,2025-04-23 23:46:00,606.11,606.42,606.11,606.34,109.457,2025-04-23 23:46:59.999,66361.24917,411,95.672,58003.77957,0
38867,2025-04-23 23:47:00,606.33,606.46,606.33,606.46,84.341,2025-04-23 23:47:59.999,51143.41588,226,70.85,42962.45854,0
38868,2025-04-23 23:48:00,606.45,606.46,606.37,606.38,83.008,2025-04-23 23:48:59.999,50336.26788,212,15.478,9385.84198,0
38869,2025-04-23 23:49:00,606.38,606.44,606.32,606.33,52.97,2025-04-23 23:49:59.999,32121.64665,286,20.042,12153.90134,0
38870,2025-04-23 23:50:00,606.33,606.33,606.0,606.01,29.841,2025-04-23 23:50:59.999,18088.72224,334,5.276,3198.02976,0
38871,2025-04-23 23:51:00,606.0,606.05,605.81,605.82,137.34,2025-04-23 23:51:59.999,83224.07777,399,99.068,60032.86563,0
38872,2025-04-23 23:52:00,605.81,605.82,605.63,605.66,46.564,2025-04-23 23:52:59.999,28204.75292,379,23.354,14145.11918,0
38873,2025-04-23 23:53:00,605.66,605.66,605.51,605.52,15.981,2025-04-23 23:53:59.999,9677.81369,190,4.377,2650.59541,0
38874,2025-04-23 23:54:00,605.51,605.66,605.51,605.65,47.762,2025-04-23 23:54:59.999,28924.20002,168,25.402,15382.86337,0
38875,2025-04-23 23:55:00,605.65,605.74,605.6,605.61,52.561,2025-04-23 23:55:59.999,31834.58576,241,15.317,9276.9656,0
38876,2025-04-23 23:56:00,605.6,605.7,605.53,605.7,39.441,2025-04-23 23:56:59.999,23885.85729,219,30.945,18740.61673,0
38877,2025-04-23 23:57:00,605.7,605.7,605.68,605.68,27.868,2025-04-23 23:57:59.999,16879.34091,132,6.685,4049.08549,0
38878,2025-04-23 23:58:00,605.68,605.69,605.68,605.69,20.191,2025-04-23 23:58:59.999,12229.43758,98,15.27,9248.8863,0
38879,2025-04-23 23:59:00,605.69,605.72,605.68,605.71,14.014,2025-04-23 23:59:59.999,8488.40259,124,4.421,2677.85503,0
38880,2025-04-24 00:00:00,605.72,605.86,605.65,605.8,133.633,2025-04-24 00:00:59.999,80949.58006,475,43.274,26213.42145,0
38881,2025-04-24 00:01:00,605.8,605.84,605.8,605.83,27.59,2025-04-24 00:01:59.999,16714.61797,154,10.646,6449.61812,0
38882,2025-04-24 00:02:00,605.84,605.84,605.76,605.77,71.249,2025-04-24 00:02:59.999,43161.18595,257,30.053,18205.55879,0
38883,2025-04-24 00:03:00,605.77,605.9,605.6,605.61,89.768,2025-04-24 00:03:59.999,54381.11916,434,43.552,26383.40195,0
38884,2025-04-24 00:04:00,605.6,605.61,605.4,605.4,59.416,2025-04-24 00:04:59.999,35976.27589,324,9.186,5562.28818,0
38885,2025-04-24 00:05:00,605.41,605.41,605.22,605.23,72.522,2025-04-24 00:05:59.999,43898.4734,558,33.433,20236.54645,0
38886,2025-04-24 00:06:00,605.23,605.34,605.11,605.33,89.577,2025-04-24 00:06:59.999,54214.01096,371,47.678,28855.76464,0
38887,2025-04-24 00:07:00,605.34,605.63,605.2,605.62,78.458,2025-04-24 00:07:59.999,47499.55865,510,48.224,29195.52002,0
38888,2025-04-24 00:08:00,605.62,605.82,605.62,605.74,63.032,2025-04-24 00:08:59.999,38183.14747,281,33.173,20095.25532,0
38889,2025-04-24 00:09:00,605.75,605.75,605.41,605.41,70.911,2025-04-24 00:09:59.999,42942.45157,360,27.349,16561.43741,0
38890,2025-04-24 00:10:00,605.42,605.42,605.32,605.32,41.843,2025-04-24 00:10:59.999,25331.83878,176,5.644,3416.97711,0
38891,2025-04-24 00:11:00,605.32,605.33,605.18,605.3,75.241,2025-04-24 00:11:59.999,45538.42326,307,43.664,26426.84908,0
38892,2025-04-24 00:12:00,605.3,605.3,605.17,605.17,66.152,2025-04-24 00:12:59.999,40037.52363,207,11.794,7137.68011,0
38893,2025-04-24 00:13:00,605.17,605.18,605.16,605.17,48.463,2025-04-24 00:13:59.999,29328.13307,167,6.719,4066.17385,0
38894,2025-04-24 00:14:00,605.18,605.18,604.54,604.66,227.273,2025-04-24 00:14:59.999,137451.00663,729,89.589,54176.49603,0
38895,2025-04-24 00:15:00,604.65,604.74,604.5,604.73,42.408,2025-04-24 00:15:59.999,25641.27931,331,23.621,14282.16636,0
38896,2025-04-24 00:16:00,604.73,604.87,604.73,604.81,42.496,2025-04-24 00:16:59.999,25702.48593,256,28.455,17209.83362,0
38897,2025-04-24 00:17:00,604.8,605.08,604.77,605.08,90.267,2025-04-24 00:17:59.999,54603.68417,432,75.664,45770.53741,0
38898,2025-04-24 00:18:00,605.08,605.09,604.78,604.8,91.621,2025-04-24 00:18:59.999,55425.6329,439,27.072,16377.80441,0
38899,2025-04-24 00:19:00,604.8,604.9,604.79,604.81,56.271,2025-04-24 00:19:59.999,34033.9195,201,36.014,21781.96366,0
38900,2025-04-24 00:20:00,604.81,604.98,604.8,604.97,50.172,2025-04-24 00:20:59.999,30348.17977,240,27.918,16886.90573,0
38901,2025-04-24 00:21:00,604.97,605.29,604.97,605.23,66.182,2025-04-24 00:21:59.999,40053.72517,227,54.839,33189.41305,0
38902,2025-04-24 00:22:00,605.23,605.39,605.23,605.25,182.23,2025-04-24 00:22:59.999,110303.36715,370,157.575,95379.86595,0
38903,2025-04-24 00:23:00,605.25,605.31,604.91,604.99,130.7,2025-04-24 00:23:59.999,79094.06338,424,73.674,44583.60906,0
38904,2025-04-24 00:24:00,604.98,604.99,604.29,604.41,198.283,2025-04-24 00:24:59.999,119856.81235,511,45.826,27701.19889,0
38905,2025-04-24 00:25:00,604.42,604.42,603.3,603.3,530.364,2025-04-24 00:25:59.999,320179.34758,961,85.85,51834.53462,0
38906,2025-04-24 00:26:00,603.3,603.49,603.14,603.21,521.008,2025-04-24 00:26:59.999,314320.95286,962,313.557,189169.72891,0
38907,2025-04-24 00:27:00,603.2,603.35,603.17,603.21,89.274,2025-04-24 00:27:59.999,53855.33942,350,45.043,27170.22029,0
38908,2025-04-24 00:28:00,603.2,603.28,603.0,603.18,119.753,2025-04-24 00:28:59.999,72229.75147,466,62.226,37532.72193,0
38909,2025-04-24 00:29:00,603.18,603.28,603.03,603.05,175.821,2025-04-24 00:29:59.999,106051.18434,553,60.693,36608.48152,0
38910,2025-04-24 00:30:00,603.06,603.12,602.67,602.72,303.425,2025-04-24 00:30:59.999,182937.05035,748,108.843,65620.96789,0
38911,2025-04-24 00:31:00,602.72,603.06,602.21,603.06,632.9,2025-04-24 00:31:59.999,381321.08591,1001,157.276,94780.98414,0
38912,2025-04-24 00:32:00,603.06,603.06,602.8,602.89,87.204,2025-04-24 00:32:59.999,52576.15682,450,30.899,18629.40418,0
38913,2025-04-24 00:33:00,602.89,603.0,602.4,602.95,148.533,2025-04-24 00:33:59.999,89523.291,618,77.8,46889.74256,0
38914,2025-04-24 00:34:00,602.95,603.46,602.95,603.46,78.704,2025-04-24 00:34:59.999,47479.21229,281,50.548,30492.40966,0
38915,2025-04-24 00:35:00,603.47,603.8,603.4,603.68,121.96,2025-04-24 00:35:59.999,73613.63768,396,66.02,39847.99919,0
38916,2025-04-24 00:36:00,603.68,603.92,603.67,603.87,25.429,2025-04-24 00:36:59.999,15354.67091,304,16.329,9859.56331,0
38917,2025-04-24 00:37:00,603.88,604.0,603.87,603.95,31.998,2025-04-24 00:37:59.999,19324.51034,229,17.438,10531.30484,0
38918,2025-04-24 00:38:00,603.95,604.19,603.95,604.04,62.929,2025-04-24 00:38:59.999,38015.22572,429,30.882,18655.0998,0
38919,2025-04-24 00:39:00,604.04,604.2,604.03,604.13,114.156,2025-04-24 00:39:59.999,68960.51362,378,79.93,48284.27146,0
38920,2025-04-24 00:40:00,604.13,604.27,604.05,604.26,76.492,2025-04-24 00:40:59.999,46212.0352,357,23.998,14498.33952,0
38921,2025-04-24 00:41:00,604.27,604.64,604.27,604.63,109.749,2025-04-24 00:41:59.999,66337.17312,445,64.818,39177.86125,0
38922,2025-04-24 00:42:00,604.64,604.68,604.57,604.58,47.184,2025-04-24 00:42:59.999,28529.5922,236,8.272,5001.69979,0
38923,2025-04-24 00:43:00,604.57,604.58,604.56,604.57,55.655,2025-04-24 00:43:59.999,33647.29412,125,35.438,21424.7587,0
38924,2025-04-24 00:44:00,604.56,604.57,604.56,604.57,18.27,2025-04-24 00:44:59.999,11045.34764,115,3.644,2203.05308,0
38925,2025-04-24 00:45:00,604.57,604.57,604.31,604.32,51.528,2025-04-24 00:45:59.999,31147.1273,248,1.702,1028.59553,0
38926,2025-04-24 00:46:00,604.32,604.32,604.1,604.22,148.648,2025-04-24 00:46:59.999,89811.93042,539,56.507,34140.89862,0
38927,2025-04-24 00:47:00,604.22,604.23,604.1,604.1,125.298,2025-04-24 00:47:59.999,75705.27707,197,2.168,1309.95492,0
38928,2025-04-24 00:48:00,604.1,604.1,603.51,603.65,119.331,2025-04-24 00:48:59.999,72046.84385,407,27.33,16498.19176,0
38929,2025-04-24 00:49:00,603.66,603.66,603.32,603.33,58.838,2025-04-24 00:49:59.999,35509.19623,282,4.59,2770.1557,0
38930,2025-04-24 00:50:00,603.33,603.37,603.13,603.16,45.979,2025-04-24 00:50:59.999,27735.1259,331,11.113,6703.65558,0
38931,2025-04-24 00:51:00,603.17,603.17,602.61,602.89,144.247,2025-04-24 00:51:59.999,86956.85906,562,61.148,36856.21079,0
38932,2025-04-24 00:52:00,602.89,603.37,602.88,603.37,53.932,2025-04-24 00:52:59.999,32524.79749,354,45.217,27268.88201,0
38933,2025-04-24 00:53:00,603.36,603.48,603.36,603.48,75.208,2025-04-24 00:53:59.999,45382.52389,204,66.563,40166.05988,0
38934,2025-04-24 00:54:00,603.48,603.5,603.36,603.36,45.94,2025-04-24 00:54:59.999,27720.582,221,18.965,11443.84116,0
38935,2025-04-24 00:55:00,603.37,603.6,603.36,603.6,79.574,2025-04-24 00:55:59.999,48020.77654,286,61.74,37257.98814,0
38936,2025-04-24 00:56:00,603.6,603.6,603.32,603.49,98.559,2025-04-24 00:56:59.999,59480.59289,357,21.138,12756.48154,0
38937,2025-04-24 00:57:00,603.48,603.48,603.26,603.27,69.518,2025-04-24 00:57:59.999,41945.82884,395,22.69,13690.3247,0
38938,2025-04-24 00:58:00,603.27,603.27,603.1,603.23,47.397,2025-04-24 00:58:59.999,28589.37399,250,14.015,8453.2577,0
38939,2025-04-24 00:59:00,603.22,603.26,603.18,603.26,78.253,2025-04-24 00:59:59.999,47202.6078,194,63.329,38199.97074,0
38940,2025-04-24 01:00:00,603.26,603.26,603.0,603.19,191.251,2025-04-24 01:00:59.999,115345.24433,674,93.779,56560.44184,0
38941,2025-04-24 01:01:00,603.18,603.4,603.04,603.39,146.2,2025-04-24 01:01:59.999,88183.58754,399,126.162,76097.27877,0
38942,2025-04-24 01:02:00,603.4,603.49,603.1,603.11,62.506,2025-04-24 01:02:59.999,37714.37064,380,15.472,9336.31053,0
38943,2025-04-24 01:03:00,603.1,603.1,602.86,602.86,87.379,2025-04-24 01:03:59.999,52682.40726,227,18.508,11158.56999,0
38944,2025-04-24 01:04:00,602.86,603.36,602.86,603.36,113.615,2025-04-24 01:04:59.999,68514.95387,320,58.175,35081.67887,0
38945,2025-04-24 01:05:00,603.35,603.49,603.35,603.49,53.078,2025-04-24 01:05:59.999,32026.72994,224,40.956,24712.67379,0
38946,2025-04-24 01:06:00,603.49,603.89,603.47,603.87,93.455,2025-04-24 01:06:59.999,56413.63051,313,78.575,47431.52952,0
38947,2025-04-24 01:07:00,603.87,603.9,603.71,603.71,73.204,2025-04-24 01:07:59.999,44203.15694,225,9.685,5848.1359,0
38948,2025-04-24 01:08:00,603.71,603.77,603.7,603.72,26.943,2025-04-24 01:08:59.999,16266.39552,165,10.891,6575.17831,0
38949,2025-04-24 01:09:00,603.73,603.9,603.72,603.88,47.272,2025-04-24 01:09:59.999,28543.23876,264,15.593,9415.76853,0
38950,2025-04-24 01:10:00,603.88,603.88,603.7,603.71,63.829,2025-04-24 01:10:59.999,38538.23545,231,17.328,10462.27749,0
38951,2025-04-24 01:11:00,603.7,603.78,603.6,603.77,19.554,2025-04-24 01:11:59.999,11804.07175,194,12.93,7805.37859,0
38952,2025-04-24 01:12:00,603.77,603.77,602.8,602.81,155.022,2025-04-24 01:12:59.999,93477.89254,599,8.366,5045.69857,0
38953,2025-04-24 01:13:00,602.81,602.81,602.3,602.57,216.462,2025-04-24 01:13:59.999,130417.75302,678,150.57,90713.61067,0
38954,2025-04-24 01:14:00,602.58,602.66,602.41,602.61,147.443,2025-04-24 01:14:59.999,88845.55975,450,86.658,52216.42539,0
38955,2025-04-24 01:15:00,602.6,602.68,602.4,602.41,123.58,2025-04-24 01:15:59.999,74469.76573,339,76.037,45823.18248,0
38956,2025-04-24 01:16:00,602.41,602.58,602.3,602.44,103.389,2025-04-24 01:16:59.999,62289.50321,443,43.427,26163.08869,0
38957,2025-04-24 01:17:00,602.45,602.45,602.04,602.05,62.185,2025-04-24 01:17:59.999,37447.61346,471,15.152,9125.11981,0
38958,2025-04-24 01:18:00,602.04,602.11,602.02,602.03,95.561,2025-04-24 01:18:59.999,57532.6478,371,25.946,15621.30825,0
38959,2025-04-24 01:19:00,602.03,602.44,602.02,602.35,66.729,2025-04-24 01:19:59.999,40190.34454,437,33.546,20202.55172,0
38960,2025-04-24 01:20:00,602.35,602.4,602.0,602.0,166.705,2025-04-24 01:20:59.999,100370.08722,446,14.472,8713.78739,0
38961,2025-04-24 01:21:00,602.01,602.08,601.8,601.81,277.149,2025-04-24 01:21:59.999,166822.51693,775,109.827,66107.59813,0
38962,2025-04-24 01:22:00,601.82,602.5,601.81,602.5,339.319,2025-04-24 01:22:59.999,204370.97274,703,300.963,181270.38544,0
38963,2025-04-24 01:23:00,602.49,602.58,602.44,602.52,132.456,2025-04-24 01:23:59.999,79806.3969,483,38.265,23055.08381,0
38964,2025-04-24 01:24:00,602.51,602.53,602.36,602.36,76.99,2025-04-24 01:24:59.999,46384.67819,329,23.955,14432.71365,0
38965,2025-04-24 01:25:00,602.36,602.36,602.13,602.15,94.025,2025-04-24 01:25:59.999,56625.32143,417,39.152,23579.90507,0
38966,2025-04-24 01:26:00,602.14,602.49,602.13,602.32,156.656,2025-04-24 01:26:59.999,94341.78687,337,116.799,70334.89694,0
38967,2025-04-24 01:27:00,602.33,602.61,602.32,602.61,51.473,2025-04-24 01:27:59.999,31011.04119,234,37.979,22880.95451,0
38968,2025-04-24 01:28:00,602.6,602.61,602.49,602.61,45.288,2025-04-24 01:28:59.999,27289.27002,224,9.436,5685.82838,0
38969,2025-04-24 01:29:00,602.6,602.61,602.54,602.61,33.951,2025-04-24 01:29:59.999,20458.61582,345,16.633,10023.12721,0
38970,2025-04-24 01:30:00,602.61,603.08,602.61,603.04,93.643,2025-04-24 01:30:59.999,56450.41135,705,76.151,45905.75062,0
38971,2025-04-24 01:31:00,603.04,603.07,602.98,603.05,53.581,2025-04-24 01:31:59.999,32311.14724,239,22.208,13391.98547,0
38972,2025-04-24 01:32:00,603.06,603.28,603.05,603.11,134.487,2025-04-24 01:32:59.999,81126.71011,424,17.114,10323.37778,0
38973,2025-04-24 01:33:00,603.1,603.1,602.69,602.7,238.995,2025-04-24 01:33:59.999,144078.49748,554,16.444,9912.68924,0
38974,2025-04-24 01:34:00,602.69,602.95,602.65,602.94,107.279,2025-04-24 01:34:59.999,64659.93538,434,31.152,18777.20267,0
38975,2025-04-24 01:35:00,602.95,603.22,602.9,603.22,56.768,2025-04-24 01:35:59.999,34237.9324,350,33.974,20488.99767,0
38976,2025-04-24 01:36:00,603.22,603.37,603.17,603.36,163.664,2025-04-24 01:36:59.999,98724.91113,410,81.252,49013.4272,0
38977,2025-04-24 01:37:00,603.37,603.94,603.36,603.94,42.492,2025-04-24 01:37:59.999,25653.58757,605,37.572,22683.20801,0
38978,2025-04-24 01:38:00,603.94,604.0,603.93,603.99,55.816,2025-04-24 01:38:59.999,33711.98617,270,38.132,23031.14695,0
38979,2025-04-24 01:39:00,604.0,604.0,603.6,603.76,77.748,2025-04-24 01:39:59.999,46942.54624,639,29.092,17563.62469,0
38980,2025-04-24 01:40:00,603.77,603.88,603.57,603.72,113.928,2025-04-24 01:40:59.999,68774.21276,530,26.821,16190.6213,0
38981,2025-04-24 01:41:00,603.72,603.9,603.71,603.9,39.435,2025-04-24 01:41:59.999,23810.3472,254,26.981,16290.33122,0
38982,2025-04-24 01:42:00,603.9,604.0,603.89,603.95,31.473,2025-04-24 01:42:59.999,19008.60674,195,18.342,11077.73883,0
38983,2025-04-24 01:43:00,603.96,604.2,603.95,604.03,44.161,2025-04-24 01:43:59.999,26676.3054,352,17.808,10756.75309,0
38984,2025-04-24 01:44:00,604.03,604.12,604.03,604.12,30.881,2025-04-24 01:44:59.999,18654.91419,182,19.31,11665.14954,0
38985,2025-04-24 01:45:00,604.11,604.12,604.09,604.1,15.604,2025-04-24 01:45:59.999,9426.44489,129,5.786,3495.39292,0
38986,2025-04-24 01:46:00,604.09,604.1,603.77,603.78,126.834,2025-04-24 01:46:59.999,76605.20659,398,3.286,1984.41532,0
38987,2025-04-24 01:47:00,603.78,604.05,603.55,604.05,49.314,2025-04-24 01:47:59.999,29772.42384,441,24.597,14850.19902,0
38988,2025-04-24 01:48:00,604.05,604.33,604.04,604.33,291.911,2025-04-24 01:48:59.999,176383.76556,351,226.395,136792.80525,0
38989,2025-04-24 01:49:00,604.33,604.68,604.32,604.68,34.718,2025-04-24 01:49:59.999,20983.66228,311,13.42,8111.32361,0
38990,2025-04-24 01:50:00,604.68,604.68,604.24,604.25,77.578,2025-04-24 01:50:59.999,46891.90134,502,18.632,11261.50331,0
38991,2025-04-24 01:51:00,604.25,605.0,604.2,604.99,156.982,2025-04-24 01:51:59.999,94929.05474,699,114.359,69144.91114,0
38992,2025-04-24 01:52:00,605.0,605.0,604.6,604.8,72.676,2025-04-24 01:52:59.999,43950.01652,570,30.417,18391.91295,0
38993,2025-04-24 01:53:00,604.8,604.96,604.7,604.71,37.745,2025-04-24 01:53:59.999,22830.24512,396,15.643,9461.85239,0
38994,2025-04-24 01:54:00,604.7,604.83,604.7,604.74,38.845,2025-04-24 01:54:59.999,23493.23491,282,17.432,10542.49241,0
38995,2025-04-24 01:55:00,604.73,604.8,604.73,604.8,34.387,2025-04-24 01:55:59.999,20795.51219,196,27.472,16613.638,0
38996,2025-04-24 01:56:00,604.79,605.13,604.79,605.12,41.75,2025-04-24 01:56:59.999,25258.45443,302,26.215,15859.57636,0
38997,2025-04-24 01:57:00,605.12,605.16,604.71,604.87,259.849,2025-04-24 01:57:59.999,157200.25738,530,44.143,26698.76409,0
38998,2025-04-24 01:58:00,604.88,604.99,604.87,604.99,18.889,2025-04-24 01:58:59.999,11426.32635,95,6.729,4070.44703,0
38999,2025-04-24 01:59:00,604.98,605.0,604.9,604.99,166.967,2025-04-24 01:59:59.999,101003.8999,295,146.971,88907.56115,0
39000,2025-04-24 02:00:00,604.98,605.5,604.93,605.48,146.776,2025-04-24 02:00:59.999,88823.50155,827,128.297,77638.49833,0
39001,2025-04-24 02:01:00,605.47,605.72,605.39,605.4,95.512,2025-04-24 02:01:59.999,57843.3103,516,25.74,15586.31192,0
39002,2025-04-24 02:02:00,605.39,605.5,605.1,605.1,99.217,2025-04-24 02:02:59.999,60062.27621,585,48.4,29303.25173,0
39003,2025-04-24 02:03:00,605.1,605.14,605.0,605.0,69.655,2025-04-24 02:03:59.999,42144.47989,431,13.12,7938.47827,0
39004,2025-04-24 02:04:00,605.01,605.56,605.0,605.56,35.731,2025-04-24 02:04:59.999,21626.68694,371,15.963,9661.36951,0
39005,2025-04-24 02:05:00,605.56,605.6,605.26,605.26,34.343,2025-04-24 02:05:59.999,20791.80451,486,3.565,2158.32986,0
39006,2025-04-24 02:06:00,605.25,605.49,605.11,605.44,79.666,2025-04-24 02:06:59.999,48222.85688,380,41.17,24920.11055,0
39007,2025-04-24 02:07:00,605.43,605.45,605.29,605.45,94.319,2025-04-24 02:07:59.999,57094.14803,399,72.433,43845.45532,0
39008,2025-04-24 02:08:00,605.45,606.1,605.45,606.1,102.902,2025-04-24 02:08:59.999,62336.76656,787,76.863,46561.9095,0
39009,2025-04-24 02:09:00,606.1,606.2,605.6,605.6,312.905,2025-04-24 02:09:59.999,189586.61555,873,48.908,29641.1245,0
39010,2025-04-24 02:10:00,605.6,605.72,605.53,605.53,53.368,2025-04-24 02:10:59.999,32319.46472,392,15.055,9117.63043,0
39011,2025-04-24 02:11:00,605.53,606.03,605.53,606.03,69.901,2025-04-24 02:11:59.999,42345.42208,209,42.677,25854.4558,0
39012,2025-04-24 02:12:00,606.03,606.26,606.02,606.11,110.95,2025-04-24 02:12:59.999,67253.89733,395,90.193,54671.74441,0
39013,2025-04-24 02:13:00,606.11,606.45,606.1,606.42,141.609,2025-04-24 02:13:59.999,85857.4412,376,80.563,48841.84563,0
39014,2025-04-24 02:14:00,606.41,606.78,606.34,606.35,256.696,2025-04-24 02:14:59.999,155690.17565,730,82.787,50214.57888,0
39015,2025-04-24 02:15:00,606.35,606.35,605.61,605.62,156.01,2025-04-24 02:15:59.999,94524.51974,691,41.458,25118.43873,0
39016,2025-04-24 02:16:00,605.62,606.1,605.5,605.99,112.255,2025-04-24 02:16:59.999,68005.39162,642,80.715,48895.56479,0
39017,2025-04-24 02:17:00,605.99,605.99,605.48,605.79,112.966,2025-04-24 02:17:59.999,68432.43181,613,55.17,33420.06915,0
39018,2025-04-24 02:18:00,605.8,606.23,605.67,605.9,156.982,2025-04-24 02:18:59.999,95123.59974,829,85.922,52061.85156,0
39019,2025-04-24 02:19:00,605.91,606.3,605.9,606.27,91.081,2025-04-24 02:19:59.999,55199.32187,416,51.223,31041.94838,0
39020,2025-04-24 02:20:00,606.27,606.27,606.11,606.19,117.764,2025-04-24 02:20:59.999,71389.0132,348,25.689,15573.07146,0
39021,2025-04-24 02:21:00,606.2,606.2,606.07,606.07,42.07,2025-04-24 02:21:59.999,25501.71253,211,12.982,7869.54804,0
39022,2025-04-24 02:22:00,606.08,606.09,605.9,606.09,28.358,2025-04-24 02:22:59.999,17184.05347,278,16.326,9892.80735,0
39023,2025-04-24 02:23:00,606.1,606.1,606.07,606.1,58.312,2025-04-24 02:23:59.999,35342.33407,139,13.405,8124.68181,0
39024,2025-04-24 02:24:00,606.1,606.19,606.1,606.11,56.878,2025-04-24 02:24:59.999,34478.04291,227,45.672,27685.44844,0
39025,2025-04-24 02:25:00,606.11,606.25,606.11,606.23,21.78,2025-04-24 02:25:59.999,13202.96856,150,13.21,8007.69951,0
39026,2025-04-24 02:26:00,606.24,606.24,606.22,606.22,53.67,2025-04-24 02:26:59.999,32536.30751,127,6.331,3838.05142,0
39027,2025-04-24 02:27:00,606.23,606.4,606.22,606.37,46.55,2025-04-24 02:27:59.999,28221.45813,224,39.386,23878.10189,0
39028,2025-04-24 02:28:00,606.37,606.5,606.35,606.5,71.995,2025-04-24 02:28:59.999,43655.04477,257,62.005,37597.42417,0
39029,2025-04-24 02:29:00,606.5,606.75,606.5,606.56,75.21,2025-04-24 02:29:59.999,45626.48839,425,34.193,20742.31404,0
39030,2025-04-24 02:30:00,606.56,606.76,606.56,606.74,80.851,2025-04-24 02:30:59.999,49053.05177,325,64.447,39100.72464,0
39031,2025-04-24 02:31:00,606.74,606.75,606.5,606.51,160.644,2025-04-24 02:31:59.999,97455.54773,323,97.639,59229.36688,0
39032,2025-04-24 02:32:00,606.52,606.52,606.23,606.31,123.099,2025-04-24 02:32:59.999,74632.94614,379,88.549,53684.97761,0
39033,2025-04-24 02:33:00,606.32,606.5,606.13,606.33,100.0,2025-04-24 02:33:59.999,60629.75481,457,58.687,35580.08752,0
39034,2025-04-24 02:34:00,606.33,606.39,606.23,606.39,58.427,2025-04-24 02:34:59.999,35425.8459,211,40.508,24561.36887,0
39035,2025-04-24 02:35:00,606.4,606.48,606.39,606.43,23.224,2025-04-24 02:35:59.999,14083.55501,170,11.529,6991.44518,0
39036,2025-04-24 02:36:00,606.43,606.43,606.2,606.39,171.233,2025-04-24 02:36:59.999,103821.0512,491,72.77,44116.14506,0
39037,2025-04-24 02:37:00,606.4,606.73,606.39,606.73,60.569,2025-04-24 02:37:59.999,36739.87149,289,41.549,25201.55981,0
39038,2025-04-24 02:38:00,606.73,606.76,606.44,606.65,151.573,2025-04-24 02:38:59.999,91947.12012,546,99.989,60652.46675,0
39039,2025-04-24 02:39:00,606.65,606.65,606.23,606.31,203.146,2025-04-24 02:39:59.999,123211.76398,517,98.897,59985.05534,0
39040,2025-04-24 02:40:00,606.3,606.3,605.91,606.19,109.943,2025-04-24 02:40:59.999,66628.78383,588,82.7,50116.89258,0
39041,2025-04-24 02:41:00,606.19,606.3,606.01,606.11,35.899,2025-04-24 02:41:59.999,21760.21253,322,22.459,13612.62527,0
39042,2025-04-24 02:42:00,606.11,606.23,605.91,605.91,31.782,2025-04-24 02:42:59.999,19263.37062,275,12.373,7499.2682,0
39043,2025-04-24 02:43:00,605.91,605.91,605.46,605.46,113.515,2025-04-24 02:43:59.999,68751.5205,626,49.437,29940.39605,0
39044,2025-04-24 02:44:00,605.47,605.48,605.4,605.41,70.673,2025-04-24 02:44:59.999,42790.25148,212,31.897,19312.66994,0
39045,2025-04-24 02:45:00,605.41,605.6,605.3,605.42,78.057,2025-04-24 02:45:59.999,47254.42476,593,58.044,35137.34249,0
39046,2025-04-24 02:46:00,605.41,605.64,605.19,605.63,50.468,2025-04-24 02:46:59.999,30551.89297,554,30.044,18187.87489,0
39047,2025-04-24 02:47:00,605.63,606.0,605.61,605.61,104.263,2025-04-24 02:47:59.999,63166.05335,623,64.963,39356.90766,0
39048,2025-04-24 02:48:00,605.6,605.6,604.67,604.67,134.289,2025-04-24 02:48:59.999,81261.67926,1022,16.057,9715.85302,0
39049,2025-04-24 02:49:00,604.67,604.99,604.4,604.51,200.156,2025-04-24 02:49:59.999,121022.51451,1210,121.96,73741.04173,0
39050,2025-04-24 02:50:00,604.52,604.83,604.52,604.71,129.693,2025-04-24 02:50:59.999,78416.94124,642,87.517,52915.88286,0
39051,2025-04-24 02:51:00,604.71,604.9,604.6,604.83,85.637,2025-04-24 02:51:59.999,51788.28304,640,45.499,27515.54576,0
39052,2025-04-24 02:52:00,604.83,604.99,604.74,604.99,53.898,2025-04-24 02:52:59.999,32601.82703,385,7.479,4523.88378,0
39053,2025-04-24 02:53:00,604.98,605.0,604.8,604.9,76.884,2025-04-24 02:53:59.999,46505.98461,417,7.766,4697.59413,0
39054,2025-04-24 02:54:00,604.9,604.99,604.81,604.81,38.723,2025-04-24 02:54:59.999,23424.51656,269,13.266,8024.75133,0
39055,2025-04-24 02:55:00,604.8,604.82,604.4,604.48,52.705,2025-04-24 02:55:59.999,31862.74324,498,25.277,15280.10714,0
39056,2025-04-24 02:56:00,604.49,604.58,604.06,604.1,278.075,2025-04-24 02:56:59.999,168020.60607,851,67.054,40518.45963,0
39057,2025-04-24 02:57:00,604.11,604.2,604.1,604.1,33.711,2025-04-24 02:57:59.999,20366.24064,212,13.288,8027.58178,0
39058,2025-04-24 02:58:00,604.1,604.1,603.8,603.81,132.681,2025-04-24 02:58:59.999,80132.73129,538,56.511,34127.84015,0
39059,2025-04-24 02:59:00,603.8,603.97,603.76,603.85,124.316,2025-04-24 02:59:59.999,75073.59722,534,34.051,20562.7365,0
39060,2025-04-24 03:00:00,603.86,604.73,603.85,604.73,290.364,2025-04-24 03:00:59.999,175487.14217,717,193.799,117139.80765,0
39061,2025-04-24 03:01:00,604.72,605.0,604.72,605.0,53.927,2025-04-24 03:01:59.999,32619.09533,390,15.014,9081.5755,0
39062,2025-04-24 03:02:00,605.0,605.02,604.52,605.0,112.999,2025-04-24 03:02:59.999,68340.76214,665,19.78,11962.08119,0
39063,2025-04-24 03:03:00,605.0,605.0,604.11,604.11,183.565,2025-04-24 03:03:59.999,110964.76345,1027,50.665,30612.20986,0
39064,2025-04-24 03:04:00,604.1,604.91,604.02,604.91,179.059,2025-04-24 03:04:59.999,108258.16975,726,140.55,84977.50776,0
39065,2025-04-24 03:05:00,604.91,605.24,604.91,605.18,155.369,2025-04-24 03:05:59.999,94016.60993,626,17.804,10773.81639,0
39066,2025-04-24 03:06:00,605.18,605.49,605.17,605.49,57.899,2025-04-24 03:06:59.999,35046.2885,340,37.585,22749.50555,0
39067,2025-04-24 03:07:00,605.49,606.05,605.48,606.04,66.166,2025-04-24 03:07:59.999,40084.14413,592,52.075,31549.16603,0
39068,2025-04-24 03:08:00,606.04,606.21,605.58,605.84,623.168,2025-04-24 03:08:59.999,377540.95628,1255,262.248,158862.77026,0
39069,2025-04-24 03:09:00,605.83,605.99,605.82,605.97,78.557,2025-04-24 03:09:59.999,47599.5855,309,35.931,21772.00151,0
39070,2025-04-24 03:10:00,605.96,606.0,605.86,606.0,87.485,2025-04-24 03:10:59.999,53011.52207,303,30.111,18245.53041,0
39071,2025-04-24 03:11:00,606.0,606.0,605.4,605.42,50.206,2025-04-24 03:11:59.999,30404.49887,519,25.627,15516.10474,0
39072,2025-04-24 03:12:00,605.41,605.41,605.2,605.27,55.098,2025-04-24 03:12:59.999,33348.77689,323,18.076,10940.03911,0
39073,2025-04-24 03:13:00,605.27,605.4,604.99,605.1,253.138,2025-04-24 03:13:59.999,153185.68678,400,29.768,18017.24538,0
39074,2025-04-24 03:14:00,605.09,605.09,604.68,604.68,72.18,2025-04-24 03:14:59.999,43660.94275,413,5.672,3430.89247,0
39075,2025-04-24 03:15:00,604.68,605.0,604.68,604.92,113.551,2025-04-24 03:15:59.999,68676.67133,372,76.592,46322.19546,0
39076,2025-04-24 03:16:00,604.91,605.1,604.73,604.74,111.521,2025-04-24 03:16:59.999,67459.42979,642,53.533,32381.50641,0
39077,2025-04-24 03:17:00,604.75,605.29,604.75,605.29,131.512,2025-04-24 03:17:59.999,79562.86916,592,106.199,64249.52766,0
39078,2025-04-24 03:18:00,605.29,605.6,605.28,605.6,107.509,2025-04-24 03:18:59.999,65081.67011,591,88.034,53292.56442,0
39079,2025-04-24 03:19:00,605.6,605.8,605.44,605.79,75.167,2025-04-24 03:19:59.999,45526.34934,668,33.461,20265.45388,0
39080,2025-04-24 03:20:00,605.8,606.1,605.79,606.1,45.365,2025-04-24 03:20:59.999,27486.24529,374,33.674,20403.23586,0
39081,2025-04-24 03:21:00,606.09,606.1,605.89,605.9,46.611,2025-04-24 03:21:59.999,28245.97767,234,5.946,3603.23086,0
39082,2025-04-24 03:22:00,605.9,606.2,605.89,606.19,83.916,2025-04-24 03:22:59.999,50856.9718,323,56.941,34509.95345,0
39083,2025-04-24 03:23:00,606.19,606.19,605.74,605.74,66.341,2025-04-24 03:23:59.999,40203.93244,388,11.503,6968.57421,0
39084,2025-04-24 03:24:00,605.74,606.13,605.73,606.13,53.619,2025-04-24 03:24:59.999,32488.95374,331,37.808,22908.32935,0
39085,2025-04-24 03:25:00,606.12,606.15,606.02,606.02,104.19,2025-04-24 03:25:59.999,63152.16492,277,22.04,13358.39721,0
39086,2025-04-24 03:26:00,606.03,606.27,606.01,606.27,28.644,2025-04-24 03:26:59.999,17361.93125,309,23.405,14186.73705,0
39087,2025-04-24 03:27:00,606.28,606.6,606.28,606.55,87.507,2025-04-24 03:27:59.999,53073.73097,431,48.343,29318.05588,0
39088,2025-04-24 03:28:00,606.54,606.56,606.5,606.54,166.572,2025-04-24 03:28:59.999,101032.43696,227,127.813,77523.53431,0
39089,2025-04-24 03:29:00,606.53,606.68,606.53,606.68,95.753,2025-04-24 03:29:59.999,58080.88669,216,80.251,48678.08792,0
39090,2025-04-24 03:30:00,606.69,606.76,606.68,606.76,149.235,2025-04-24 03:30:59.999,90542.74399,387,138.559,84065.42947,0
39091,2025-04-24 03:31:00,606.76,606.78,606.29,606.29,110.332,2025-04-24 03:31:59.999,66923.56757,413,5.04,3056.98343,0
39092,2025-04-24 03:32:00,606.3,606.3,605.84,605.84,82.125,2025-04-24 03:32:59.999,49774.22958,453,7.907,4792.79405,0
39093,2025-04-24 03:33:00,605.84,606.1,605.5,605.5,160.058,2025-04-24 03:33:59.999,96971.48173,861,93.057,56381.10029,0
39094,2025-04-24 03:34:00,605.5,605.64,605.3,605.42,227.82,2025-04-24 03:34:59.999,137932.70286,871,161.435,97740.77063,0
39095,2025-04-24 03:35:00,605.43,605.45,604.93,605.13,455.781,2025-04-24 03:35:59.999,275835.2357,1354,240.095,145301.05047,0
39096,2025-04-24 03:36:00,605.13,605.43,605.01,605.11,147.679,2025-04-24 03:36:59.999,89374.32637,801,59.308,35894.25169,0
39097,2025-04-24 03:37:00,605.1,605.39,605.1,605.26,102.276,2025-04-24 03:37:59.999,61904.67007,502,74.355,45002.89179,0
39098,2025-04-24 03:38:00,605.25,605.45,604.93,604.93,117.101,2025-04-24 03:38:59.999,70876.19203,697,55.294,33470.78915,0
39099,2025-04-24 03:39:00,604.94,605.1,604.4,604.8,256.899,2025-04-24 03:39:59.999,155397.85059,1202,81.668,49387.6073,0
39100,2025-04-24 03:40:00,604.79,604.85,604.51,604.51,183.478,2025-04-24 03:40:59.999,110952.33631,932,81.83,49481.56266,0
39101,2025-04-24 03:41:00,604.51,604.62,604.39,604.5,245.518,2025-04-24 03:41:59.999,148401.4606,694,159.69,96519.77605,0
39102,2025-04-24 03:42:00,604.5,604.51,604.3,604.31,59.708,2025-04-24 03:42:59.999,36087.29155,436,18.427,11136.99002,0
39103,2025-04-24 03:43:00,604.31,604.5,604.3,604.49,95.563,2025-04-24 03:43:59.999,57756.97089,428,64.72,39115.58999,0
39104,2025-04-24 03:44:00,604.5,604.83,604.49,604.78,197.595,2025-04-24 03:44:59.999,119480.42134,544,135.291,81807.54611,0
39105,2025-04-24 03:45:00,604.78,605.07,604.7,605.07,144.936,2025-04-24 03:45:59.999,87666.48607,689,81.284,49168.24892,0
39106,2025-04-24 03:46:00,605.07,605.87,605.07,605.73,147.39,2025-04-24 03:46:59.999,89235.20149,897,106.104,64233.26579,0
39107,2025-04-24 03:47:00,605.73,605.89,605.42,605.42,87.397,2025-04-24 03:47:59.999,52934.30936,456,17.002,10298.23003,0
39108,2025-04-24 03:48:00,605.42,605.43,605.1,605.33,293.687,2025-04-24 03:48:59.999,177740.12116,963,186.209,112691.66371,0
39109,2025-04-24 03:49:00,605.33,605.68,605.21,605.57,278.555,2025-04-24 03:49:59.999,168643.33853,931,204.003,123508.95041,0
39110,2025-04-24 03:50:00,605.57,605.6,605.19,605.28,103.962,2025-04-24 03:50:59.999,62948.63349,545,52.13,31565.45153,0
39111,2025-04-24 03:51:00,605.29,605.3,604.53,604.63,182.466,2025-04-24 03:51:59.999,110380.85996,977,60.709,36732.91828,0
39112,2025-04-24 03:52:00,604.63,604.74,604.22,604.51,140.857,2025-04-24 03:52:59.999,85139.98414,1178,85.465,51654.96386,0
39113,2025-04-24 03:53:00,604.51,604.51,604.22,604.22,85.143,2025-04-24 03:53:59.999,51456.17754,467,17.982,10866.59284,0
39114,2025-04-24 03:54:00,604.22,604.22,603.9,603.94,56.378,2025-04-24 03:54:59.999,34053.39343,475,12.074,7292.30409,0
39115,2025-04-24 03:55:00,603.94,604.24,603.94,604.22,119.266,2025-04-24 03:55:59.999,72049.16874,541,22.672,13696.30187,0
39116,2025-04-24 03:56:00,604.21,604.21,603.73,603.8,118.067,2025-04-24 03:56:59.999,71296.88547,877,65.505,39554.003,0
39117,2025-04-24 03:57:00,603.8,603.91,603.7,603.71,336.654,2025-04-24 03:57:59.999,203264.26106,891,250.442,151211.43963,0
39118,2025-04-24 03:58:00,603.71,603.89,603.67,603.84,239.646,2025-04-24 03:58:59.999,144687.9111,593,179.255,108224.38205,0
39119,2025-04-24 03:59:00,603.84,604.1,603.83,604.06,118.911,2025-04-24 03:59:59.999,71818.22179,500,70.112,42344.48337,0
39120,2025-04-24 04:00:00,604.06,604.5,604.06,604.09,185.667,2025-04-24 04:00:59.999,112181.48098,1012,74.716,45146.70634,0
39121,2025-04-24 04:01:00,604.08,604.57,604.08,604.44,121.991,2025-04-24 04:01:59.999,73728.91729,646,58.012,35055.92791,0
39122,2025-04-24 04:02:00,604.44,604.59,604.05,604.12,196.214,2025-04-24 04:02:59.999,118582.179,682,49.072,29662.90816,0
39123,2025-04-24 04:03:00,604.12,604.6,604.07,604.59,102.01,2025-04-24 04:03:59.999,61646.04507,743,52.612,31794.42151,0
39124,2025-04-24 04:04:00,604.59,604.9,604.53,604.88,142.435,2025-04-24 04:04:59.999,86134.98176,419,53.862,32567.29225,0
39125,2025-04-24 04:05:00,604.89,604.89,604.6,604.7,161.212,2025-04-24 04:05:59.999,97497.23962,577,45.115,27282.72024,0
39126,2025-04-24 04:06:00,604.7,604.95,604.63,604.63,114.213,2025-04-24 04:06:59.999,69077.91294,553,70.025,42351.71495,0
39127,2025-04-24 04:07:00,604.64,604.8,604.3,604.61,262.155,2025-04-24 04:07:59.999,158522.88019,573,38.452,23247.45616,0
39128,2025-04-24 04:08:00,604.6,604.79,604.6,604.78,76.605,2025-04-24 04:08:59.999,46322.52219,249,47.37,28645.3183,0
39129,2025-04-24 04:09:00,604.77,605.0,604.11,604.28,342.1,2025-04-24 04:09:59.999,206807.63451,1125,177.992,107615.20733,0
39130,2025-04-24 04:10:00,604.28,604.57,604.01,604.05,423.199,2025-04-24 04:10:59.999,255708.06579,1331,346.153,209152.02757,0
39131,2025-04-24 04:11:00,604.05,604.2,603.8,603.99,234.795,2025-04-24 04:11:59.999,141828.57942,982,115.162,69564.35932,0
39132,2025-04-24 04:12:00,603.99,604.76,603.97,604.76,461.988,2025-04-24 04:12:59.999,279164.41633,1125,250.845,151582.04122,0
39133,2025-04-24 04:13:00,604.76,605.16,604.76,605.09,440.601,2025-04-24 04:13:59.999,266562.96421,602,347.246,210073.32804,0
39134,2025-04-24 04:14:00,605.09,605.09,605.01,605.01,49.36,2025-04-24 04:14:59.999,29866.37138,244,10.309,6237.82654,0
39135,2025-04-24 04:15:00,605.0,605.05,604.24,604.24,141.812,2025-04-24 04:15:59.999,85747.30673,703,23.477,14195.06609,0
39136,2025-04-24 04:16:00,604.24,604.28,603.92,603.93,266.754,2025-04-24 04:16:59.999,161158.03824,876,226.27,136699.43063,0
39137,2025-04-24 04:17:00,603.93,604.19,603.93,604.09,125.906,2025-04-24 04:17:59.999,76059.85741,432,101.169,61116.42162,0
39138,2025-04-24 04:18:00,604.07,604.78,604.03,604.68,107.615,2025-04-24 04:18:59.999,65041.1095,767,41.242,24923.3703,0
39139,2025-04-24 04:19:00,604.68,605.04,604.68,605.01,41.094,2025-04-24 04:19:59.999,24860.05983,412,17.754,10739.20943,0
39140,2025-04-24 04:20:00,605.02,605.22,604.95,605.21,96.016,2025-04-24 04:20:59.999,58094.58781,556,26.233,15872.11422,0
39141,2025-04-24 04:21:00,605.22,605.57,605.13,605.56,126.218,2025-04-24 04:21:59.999,76413.79448,694,106.099,64234.77714,0
39142,2025-04-24 04:22:00,605.57,605.78,605.56,605.65,108.869,2025-04-24 04:22:59.999,65940.43256,446,42.977,26030.0099,0
39143,2025-04-24 04:23:00,605.66,605.96,605.65,605.96,62.527,2025-04-24 04:23:59.999,37876.45397,361,48.446,29346.73475,0
39144,2025-04-24 04:24:00,605.95,605.96,605.6,605.6,328.133,2025-04-24 04:24:59.999,198752.38355,397,3.739,2265.38571,0
39145,2025-04-24 04:25:00,605.6,606.0,605.5,605.6,479.999,2025-04-24 04:25:59.999,290784.27234,769,338.41,205021.15134,0
39146,2025-04-24 04:26:00,605.6,605.61,605.22,605.49,324.365,2025-04-24 04:26:59.999,196362.34536,396,24.709,14958.58649,0
39147,2025-04-24 04:27:00,605.49,605.73,605.49,605.73,171.511,2025-04-24 04:27:59.999,103868.78913,340,102.403,62011.71746,0
39148,2025-04-24 04:28:00,605.72,605.73,605.44,605.52,224.435,2025-04-24 04:28:59.999,135924.98791,670,117.476,71149.22683,0
39149,2025-04-24 04:29:00,605.51,605.52,605.01,605.02,86.844,2025-04-24 04:29:59.999,52569.61913,494,7.643,4626.8565,0
39150,2025-04-24 04:30:00,605.02,605.33,605.0,605.1,93.776,2025-04-24 04:30:59.999,56744.57314,612,52.658,31863.19874,0
39151,2025-04-24 04:31:00,605.11,605.32,604.9,604.96,75.967,2025-04-24 04:31:59.999,45966.20358,569,47.609,28806.22242,0
39152,2025-04-24 04:32:00,604.97,605.05,604.9,604.91,43.498,2025-04-24 04:32:59.999,26314.19745,321,18.898,11432.89717,0
39153,2025-04-24 04:33:00,604.9,605.02,604.84,604.85,57.695,2025-04-24 04:33:59.999,34901.44696,407,33.307,20148.07873,0
39154,2025-04-24 04:34:00,604.84,604.93,604.6,604.66,24.702,2025-04-24 04:34:59.999,14939.14582,439,8.81,5328.05414,0
39155,2025-04-24 04:35:00,604.67,604.67,604.42,604.58,36.625,2025-04-24 04:35:59.999,22140.90522,447,17.844,10787.485,0
39156,2025-04-24 04:36:00,604.59,604.65,604.38,604.51,57.066,2025-04-24 04:36:59.999,34497.09316,393,38.887,23507.42398,0
39157,2025-04-24 04:37:00,604.51,604.51,604.17,604.2,294.169,2025-04-24 04:37:59.999,177756.16627,1701,115.008,69495.20002,0
39158,2025-04-24 04:38:00,604.2,604.36,604.0,604.01,160.884,2025-04-24 04:38:59.999,97207.75305,669,50.037,30234.4314,0
39159,2025-04-24 04:39:00,604.01,604.01,603.73,603.85,282.109,2025-04-24 04:39:59.999,170385.58672,457,27.501,16605.8596,0
39160,2025-04-24 04:40:00,603.84,604.07,603.84,603.91,163.603,2025-04-24 04:40:59.999,98809.615,835,117.244,70809.59246,0
39161,2025-04-24 04:41:00,603.92,603.99,603.91,603.93,49.049,2025-04-24 04:41:59.999,29624.56033,219,25.278,15267.37634,0
39162,2025-04-24 04:42:00,603.93,603.93,602.0,602.11,3267.536,2025-04-24 04:42:59.999,1969621.53266,4489,759.533,457738.77449,0
39163,2025-04-24 04:43:00,602.11,602.44,602.11,602.43,112.291,2025-04-24 04:43:59.999,67620.80827,368,76.271,45930.34541,0
39164,2025-04-24 04:44:00,602.43,602.44,602.3,602.3,56.698,2025-04-24 04:44:59.999,34153.35344,217,17.21,10366.68345,0
39165,2025-04-24 04:45:00,602.3,602.31,601.69,601.99,376.913,2025-04-24 04:45:59.999,226843.89944,708,46.052,27713.9618,0
39166,2025-04-24 04:46:00,601.99,602.55,601.99,602.52,92.137,2025-04-24 04:46:59.999,55496.64873,543,63.001,37946.15828,0
39167,2025-04-24 04:47:00,602.53,602.7,602.18,602.46,199.972,2025-04-24 04:47:59.999,120482.26521,1222,77.462,46674.41932,0
39168,2025-04-24 04:48:00,602.46,602.58,602.42,602.5,95.426,2025-04-24 04:48:59.999,57495.04493,366,34.821,20979.12601,0
39169,2025-04-24 04:49:00,602.5,602.5,602.42,602.48,48.902,2025-04-24 04:49:59.999,29462.30017,209,30.577,18421.87349,0
39170,2025-04-24 04:50:00,602.49,602.6,602.42,602.6,46.816,2025-04-24 04:50:59.999,28207.10678,229,17.761,10701.44337,0
39171,2025-04-24 04:51:00,602.6,603.03,602.59,603.03,295.307,2025-04-24 04:51:59.999,178037.68532,258,274.712,165619.86252,0
39172,2025-04-24 04:52:00,603.03,603.33,603.03,603.23,52.445,2025-04-24 04:52:59.999,31635.60051,443,14.533,8766.82124,0
39173,2025-04-24 04:53:00,603.22,603.29,603.14,603.29,39.662,2025-04-24 04:53:59.999,23922.89864,222,13.091,7896.32382,0
39174,2025-04-24 04:54:00,603.28,603.38,603.1,603.11,408.176,2025-04-24 04:54:59.999,246243.62217,356,12.75,7691.29277,0
39175,2025-04-24 04:55:00,603.1,603.1,602.67,602.95,228.881,2025-04-24 04:55:59.999,137978.87771,816,145.916,87955.81522,0
39176,2025-04-24 04:56:00,602.95,603.41,602.95,603.41,98.715,2025-04-24 04:56:59.999,59534.74523,323,65.97,39783.48241,0
39177,2025-04-24 04:57:00,603.41,603.58,603.41,603.55,45.576,2025-04-24 04:57:59.999,27505.51707,371,22.48,13566.62042,0
39178,2025-04-24 04:58:00,603.55,603.7,603.54,603.62,74.64,2025-04-24 04:58:59.999,45056.36887,307,42.156,25447.15335,0
39179,2025-04-24 04:59:00,603.62,603.71,603.61,603.65,69.872,2025-04-24 04:59:59.999,42178.45905,282,24.425,14743.89306,0
39180,2025-04-24 05:00:00,603.64,603.79,603.62,603.62,83.038,2025-04-24 05:00:59.999,50130.10462,603,24.215,14618.41406,0
39181,2025-04-24 05:01:00,603.63,603.92,603.53,603.87,139.686,2025-04-24 05:01:59.999,84327.10738,1011,94.981,57339.64778,0
39182,2025-04-24 05:02:00,603.86,604.16,603.86,604.09,60.033,2025-04-24 05:02:59.999,36262.49073,523,28.418,17165.0872,0
39183,2025-04-24 05:03:00,604.1,604.45,604.1,604.37,186.214,2025-04-24 05:03:59.999,112537.39906,578,86.386,52204.23186,0
39184,2025-04-24 05:04:00,604.38,604.47,604.06,604.23,244.381,2025-04-24 05:04:59.999,147693.05625,694,38.89,23499.96589,0
39185,2025-04-24 05:05:00,604.23,604.59,604.17,604.57,54.158,2025-04-24 05:05:59.999,32728.02509,495,27.6,16679.37775,0
39186,2025-04-24 05:06:00,604.57,604.89,604.57,604.77,87.041,2025-04-24 05:06:59.999,52641.83957,408,29.3,17718.94062,0
39187,2025-04-24 05:07:00,604.78,604.78,604.57,604.58,62.357,2025-04-24 05:07:59.999,37704.71034,275,7.63,4613.31,0
39188,2025-04-24 05:08:00,604.57,604.58,604.28,604.44,75.522,2025-04-24 05:08:59.999,45648.0285,438,19.045,11511.15647,0
39189,2025-04-24 05:09:00,604.43,604.6,604.43,604.59,91.128,2025-04-24 05:09:59.999,55088.37955,273,43.459,26272.09452,0
39190,2025-04-24 05:10:00,604.6,604.85,604.59,604.85,151.63,2025-04-24 05:10:59.999,91685.59871,405,114.778,69402.3219,0
39191,2025-04-24 05:11:00,604.84,604.98,604.84,604.98,50.199,2025-04-24 05:11:59.999,30366.53285,285,17.217,10414.47951,0
39192,2025-04-24 05:12:00,604.97,605.19,604.97,605.18,66.589,2025-04-24 05:12:59.999,40289.44657,266,44.218,26754.42965,0
39193,2025-04-24 05:13:00,605.19,605.19,605.12,605.18,95.108,2025-04-24 05:13:59.999,57556.04875,242,12.557,7599.07042,0
39194,2025-04-24 05:14:00,605.18,605.2,605.18,605.2,47.622,2025-04-24 05:14:59.999,28820.27237,179,15.207,9203.22268,0
39195,2025-04-24 05:15:00,605.19,605.2,605.1,605.11,96.174,2025-04-24 05:15:59.999,58198.9185,196,4.942,2990.56882,0
39196,2025-04-24 05:16:00,605.1,605.16,605.1,605.13,47.395,2025-04-24 05:16:59.999,28679.50687,164,37.251,22541.2564,0
39197,2025-04-24 05:17:00,605.12,605.12,604.41,604.5,194.927,2025-04-24 05:17:59.999,117930.38788,604,8.623,5213.1941,0
39198,2025-04-24 05:18:00,604.51,604.51,604.2,604.2,68.47,2025-04-24 05:18:59.999,41375.54897,345,14.626,8837.76129,0
39199,2025-04-24 05:19:00,604.2,604.21,603.97,603.98,69.597,2025-04-24 05:19:59.999,42043.01298,331,20.514,12392.88453,0
39200,2025-04-24 05:20:00,603.98,603.98,603.58,603.58,89.675,2025-04-24 05:20:59.999,54137.69904,401,22.367,13503.62923,0
39201,2025-04-24 05:21:00,603.59,603.59,603.2,603.35,130.707,2025-04-24 05:21:59.999,78855.62665,574,99.126,59799.47622,0
39202,2025-04-24 05:22:00,603.35,603.35,603.1,603.16,60.957,2025-04-24 05:22:59.999,36766.43878,363,18.851,11369.62477,0
39203,2025-04-24 05:23:00,603.17,603.17,602.7,602.79,123.446,2025-04-24 05:23:59.999,74418.60077,676,83.482,50322.88065,0
39204,2025-04-24 05:24:00,602.79,602.83,602.5,602.51,54.151,2025-04-24 05:24:59.999,32638.29386,518,27.364,16494.19926,0
39205,2025-04-24 05:25:00,602.5,602.58,602.4,602.58,41.066,2025-04-24 05:25:59.999,24742.39868,433,15.269,9199.79682,0
39206,2025-04-24 05:26:00,602.58,602.58,602.41,602.42,43.241,2025-04-24 05:26:59.999,26054.96531,262,10.81,6513.68075,0
39207,2025-04-24 05:27:00,602.42,602.48,602.21,602.22,90.269,2025-04-24 05:27:59.999,54371.68818,410,42.397,25535.89958,0
39208,2025-04-24 05:28:00,602.21,602.5,602.0,602.5,217.61,2025-04-24 05:28:59.999,131063.49997,610,173.478,104485.93931,0
39209,2025-04-24 05:29:00,602.5,602.73,602.49,602.73,94.975,2025-04-24 05:29:59.999,57231.28215,263,67.39,40607.26269,0
39210,2025-04-24 05:30:00,602.74,603.2,602.73,603.01,159.214,2025-04-24 05:30:59.999,96013.76848,623,131.631,79379.76921,0
39211,2025-04-24 05:31:00,603.01,603.59,602.99,603.0,427.445,2025-04-24 05:31:59.999,257876.56261,878,358.213,216100.85975,0
39212,2025-04-24 05:32:00,603.0,603.29,602.93,603.1,62.463,2025-04-24 05:32:59.999,37667.59348,538,40.5,24422.21893,0
39213,2025-04-24 05:33:00,603.1,603.11,602.99,603.09,65.619,2025-04-24 05:33:59.999,39571.39493,448,43.672,26336.39354,0
39214,2025-04-24 05:34:00,603.1,603.3,603.0,603.01,37.801,2025-04-24 05:34:59.999,22800.0747,435,15.264,9207.06452,0
39215,2025-04-24 05:35:00,603.01,603.09,603.0,603.0,43.673,2025-04-24 05:35:59.999,26337.08166,263,13.703,8263.53283,0
39216,2025-04-24 05:36:00,603.0,603.3,603.0,603.26,90.426,2025-04-24 05:36:59.999,54540.84995,315,74.359,44849.31186,0
39217,2025-04-24 05:37:00,603.26,603.6,603.25,603.6,128.981,2025-04-24 05:37:59.999,77829.98695,269,110.072,66419.06951,0
39218,2025-04-24 05:38:00,603.6,603.7,603.5,603.5,94.066,2025-04-24 05:38:59.999,56784.46184,289,17.343,10468.84192,0
39219,2025-04-24 05:39:00,603.51,603.63,603.41,603.63,32.583,2025-04-24 05:39:59.999,19663.99406,326,21.85,13186.46868,0
39220,2025-04-24 05:40:00,603.62,603.7,603.37,603.59,109.088,2025-04-24 05:40:59.999,65832.78008,501,21.773,13140.80852,0
39221,2025-04-24 05:41:00,603.59,604.11,603.59,603.89,491.043,2025-04-24 05:41:59.999,296567.95603,480,400.708,242008.7919,0
39222,2025-04-24 05:42:00,603.89,603.9,603.81,603.81,62.301,2025-04-24 05:42:59.999,37621.7781,217,18.972,11456.52272,0
39223,2025-04-24 05:43:00,603.82,603.82,603.51,603.52,75.099,2025-04-24 05:43:59.999,45337.14553,352,30.199,18233.68648,0
39224,2025-04-24 05:44:00,603.51,603.52,603.28,603.44,59.566,2025-04-24 05:44:59.999,35939.30417,294,43.776,26411.72704,0
39225,2025-04-24 05:45:00,603.43,603.44,603.13,603.13,32.158,2025-04-24 05:45:59.999,19397.44794,287,6.975,4207.48,0
39226,2025-04-24 05:46:00,603.13,603.83,603.13,603.81,93.529,2025-04-24 05:46:59.999,56445.70827,437,73.178,44164.86681,0
39227,2025-04-24 05:47:00,603.82,603.97,603.74,603.87,96.283,2025-04-24 05:47:59.999,58140.05771,836,75.886,45822.14371,0
39228,2025-04-24 05:48:00,603.86,603.88,603.75,603.84,43.432,2025-04-24 05:48:59.999,26225.14617,304,22.141,13368.87666,0
39229,2025-04-24 05:49:00,603.84,603.84,603.8,603.81,14.14,2025-04-24 05:49:59.999,8537.9879,140,4.191,2530.63824,0
39230,2025-04-24 05:50:00,603.8,603.8,603.64,603.71,39.613,2025-04-24 05:50:59.999,23915.91071,328,13.926,8407.60738,0
39231,2025-04-24 05:51:00,603.71,603.76,603.7,603.74,55.081,2025-04-24 05:51:59.999,33254.67989,262,9.97,6019.27135,0
39232,2025-04-24 05:52:00,603.74,603.96,603.73,603.85,39.562,2025-04-24 05:52:59.999,23889.74857,259,22.682,13696.55484,0
39233,2025-04-24 05:53:00,603.86,603.9,603.63,603.63,72.289,2025-04-24 05:53:59.999,43648.60546,503,31.732,19160.70457,0
39234,2025-04-24 05:54:00,603.63,603.81,603.63,603.81,40.95,2025-04-24 05:54:59.999,24722.56639,218,23.81,14374.10144,0
39235,2025-04-24 05:55:00,603.8,604.14,603.8,603.85,117.042,2025-04-24 05:55:59.999,70691.88882,608,67.343,40673.76042,0
39236,2025-04-24 05:56:00,603.85,603.86,603.74,603.8,45.701,2025-04-24 05:56:59.999,27594.84357,250,13.296,8028.19993,0
39237,2025-04-24 05:57:00,603.81,603.81,603.51,603.51,69.305,2025-04-24 05:57:59.999,41840.15272,279,6.646,4012.19115,0
39238,2025-04-24 05:58:00,603.51,603.65,603.2,603.21,163.468,2025-04-24 05:58:59.999,98655.84875,464,34.177,20624.05704,0
39239,2025-04-24 05:59:00,603.21,603.26,602.76,602.93,137.98,2025-04-24 05:59:59.999,83189.5575,714,72.62,43781.11234,0
39240,2025-04-24 06:00:00,602.94,603.35,602.94,603.13,72.424,2025-04-24 06:00:59.999,43682.49238,520,52.185,31474.7843,0
39241,2025-04-24 06:01:00,603.12,603.37,603.06,603.36,81.951,2025-04-24 06:01:59.999,49430.2486,357,58.776,35452.95862,0
39242,2025-04-24 06:02:00,603.37,603.63,603.3,603.63,128.525,2025-04-24 06:02:59.999,77558.6935,516,52.773,31845.86155,0
39243,2025-04-24 06:03:00,603.63,604.03,603.63,604.02,86.049,2025-04-24 06:03:59.999,51959.55284,372,69.107,41729.9939,0
39244,2025-04-24 06:04:00,604.02,604.36,604.01,604.35,85.14,2025-04-24 06:04:59.999,51444.60874,448,65.494,39574.20833,0
39245,2025-04-24 06:05:00,604.35,604.58,604.35,604.58,58.153,2025-04-24 06:05:59.999,35149.31147,252,40.885,24711.89515,0
39246,2025-04-24 06:06:00,604.58,604.7,604.5,604.69,88.894,2025-04-24 06:06:59.999,53743.97897,343,33.692,20369.81016,0
39247,2025-04-24 06:07:00,604.7,604.97,604.69,604.97,268.33,2025-04-24 06:07:59.999,162303.40641,669,176.964,107035.38005,0
39248,2025-04-24 06:08:00,604.96,604.97,604.75,604.89,182.741,2025-04-24 06:08:59.999,110535.09977,498,97.154,58763.63726,0
39249,2025-04-24 06:09:00,604.89,604.89,604.83,604.88,54.37,2025-04-24 06:09:59.999,32886.0185,219,8.884,5373.56334,0
39250,2025-04-24 06:10:00,604.89,604.89,604.7,604.7,33.179,2025-04-24 06:10:59.999,20068.71547,212,9.475,5731.16024,0
39251,2025-04-24 06:11:00,604.7,604.7,604.21,604.5,54.244,2025-04-24 06:11:59.999,32784.45713,438,30.166,18231.78201,0
39252,2025-04-24 06:12:00,604.5,604.79,604.5,604.73,54.7,2025-04-24 06:12:59.999,33077.85352,330,19.382,11719.8831,0
39253,2025-04-24 06:13:00,604.74,604.79,604.74,604.79,19.414,2025-04-24 06:13:59.999,11741.05814,148,4.583,2771.68348,0
39254,2025-04-24 06:14:00,604.78,604.79,604.64,604.64,22.026,2025-04-24 06:14:59.999,13320.83147,197,6.998,4232.2759,0
39255,2025-04-24 06:15:00,604.65,604.65,604.23,604.3,32.429,2025-04-24 06:15:59.999,19600.28973,321,12.445,7521.3056,0
39256,2025-04-24 06:16:00,604.29,604.29,603.94,603.98,201.631,2025-04-24 06:16:59.999,121787.27601,335,135.052,81566.64245,0
39257,2025-04-24 06:17:00,603.98,603.98,603.72,603.78,165.31,2025-04-24 06:17:59.999,99822.76192,407,105.542,63732.91422,0
39258,2025-04-24 06:18:00,603.78,603.79,603.26,603.46,97.156,2025-04-24 06:18:59.999,58630.62496,628,28.98,17486.4554,0
39259,2025-04-24 06:19:00,603.48,604.32,603.48,604.31,49.05,2025-04-24 06:19:59.999,29620.435,485,29.006,17515.68182,0
39260,2025-04-24 06:20:00,604.31,604.32,604.06,604.07,40.641,2025-04-24 06:20:59.999,24557.64492,418,5.349,3231.78341,0
39261,2025-04-24 06:21:00,604.06,604.07,603.8,603.91,23.723,2025-04-24 06:21:59.999,14326.20081,237,6.266,3783.89593,0
39262,2025-04-24 06:22:00,603.92,604.81,603.92,604.7,86.442,2025-04-24 06:22:59.999,52247.01688,396,53.731,32470.76118,0
39263,2025-04-24 06:23:00,604.7,605.0,604.59,604.96,75.323,2025-04-24 06:23:59.999,45559.1909,287,52.283,31625.08041,0
39264,2025-04-24 06:24:00,604.95,605.2,604.9,604.92,220.589,2025-04-24 06:24:59.999,133477.56524,427,91.188,55176.23304,0
39265,2025-04-24 06:25:00,604.92,605.15,604.92,605.0,57.803,2025-04-24 06:25:59.999,34971.03683,306,42.428,25668.52874,0
39266,2025-04-24 06:26:00,605.0,605.39,605.0,605.39,48.972,2025-04-24 06:26:59.999,29637.77539,243,39.586,23957.78365,0
39267,2025-04-24 06:27:00,605.38,605.45,605.35,605.36,73.382,2025-04-24 06:27:59.999,44426.16562,255,24.449,14801.44652,0
39268,2025-04-24 06:28:00,605.35,605.6,605.35,605.51,95.103,2025-04-24 06:28:59.999,57586.68811,290,46.961,28434.51891,0
39269,2025-04-24 06:29:00,605.51,605.51,605.33,605.4,77.538,2025-04-24 06:29:59.999,46941.29359,278,34.017,20592.07401,0
39270,2025-04-24 06:30:00,605.39,605.69,605.39,605.41,89.349,2025-04-24 06:30:59.999,54106.40064,466,34.222,20721.62046,0
39271,2025-04-24 06:31:00,605.4,605.43,604.71,604.71,109.243,2025-04-24 06:31:59.999,66115.74534,464,30.037,18179.8835,0
39272,2025-04-24 06:32:00,604.72,604.72,604.38,604.47,94.622,2025-04-24 06:32:59.999,57209.48286,513,12.844,7764.50135,0
39273,2025-04-24 06:33:00,604.48,604.68,604.4,604.41,85.929,2025-04-24 06:33:59.999,51941.46689,385,53.178,32143.0019,0
39274,2025-04-24 06:34:00,604.41,604.6,604.4,604.6,32.202,2025-04-24 06:34:59.999,19466.40057,224,23.23,14042.21717,0
39275,2025-04-24 06:35:00,604.6,604.74,604.5,604.74,77.1,2025-04-24 06:35:59.999,46616.94021,295,59.055,35706.94307,0
39276,2025-04-24 06:36:00,604.75,604.79,604.5,604.63,27.891,2025-04-24 06:36:59.999,16863.73124,329,8.553,5171.50767,0
39277,2025-04-24 06:37:00,604.62,604.63,604.52,604.59,27.959,2025-04-24 06:37:59.999,16904.02152,157,6.959,4207.35639,0
39278,2025-04-24 06:38:00,604.6,604.6,604.34,604.5,69.459,2025-04-24 06:38:59.999,41988.36586,423,9.631,5821.88216,0
39279,2025-04-24 06:39:00,604.51,604.51,604.09,604.14,70.47,2025-04-24 06:39:59.999,42581.59787,450,15.042,9088.34973,0
39280,2025-04-24 06:40:00,604.14,604.29,604.01,604.15,115.9,2025-04-24 06:40:59.999,70017.39019,451,96.413,58244.71323,0
39281,2025-04-24 06:41:00,604.16,604.3,604.1,604.3,90.82,2025-04-24 06:41:59.999,54871.55714,360,46.245,27940.18807,0
39282,2025-04-24 06:42:00,604.3,604.45,604.26,604.44,43.504,2025-04-24 06:42:59.999,26293.35707,335,28.67,17327.7555,0
39283,2025-04-24 06:43:00,604.44,604.44,604.15,604.15,68.984,2025-04-24 06:43:59.999,41682.40561,312,47.316,28589.51593,0
39284,2025-04-24 06:44:00,604.15,604.29,604.15,604.29,54.195,2025-04-24 06:44:59.999,32745.53189,216,43.873,26509.03233,0
39285,2025-04-24 06:45:00,604.29,604.36,604.22,604.29,48.265,2025-04-24 06:45:59.999,29164.86114,324,26.782,16183.91754,0
39286,2025-04-24 06:46:00,604.28,604.72,604.28,604.71,86.837,2025-04-24 06:46:59.999,52486.68011,338,69.101,41764.51731,0
39287,2025-04-24 06:47:00,604.72,605.0,604.61,605.0,125.138,2025-04-24 06:47:59.999,75679.68164,693,92.908,56188.83063,0
39288,2025-04-24 06:48:00,605.0,605.15,604.88,605.14,108.037,2025-04-24 06:48:59.999,65362.5566,295,97.321,58878.78778,0
39289,2025-04-24 06:49:00,605.14,605.3,604.93,605.3,46.252,2025-04-24 06:49:59.999,27987.95647,310,30.625,18532.45756,0
39290,2025-04-24 06:50:00,605.3,605.4,605.0,605.05,56.487,2025-04-24 06:50:59.999,34183.87398,289,33.371,20194.55767,0
39291,2025-04-24 06:51:00,605.05,605.12,604.46,604.46,35.323,2025-04-24 06:51:59.999,21366.19805,263,13.739,8311.21826,0
39292,2025-04-24 06:52:00,604.46,604.7,604.4,604.69,52.161,2025-04-24 06:52:59.999,31534.84437,315,30.533,18459.03022,0
39293,2025-04-24 06:53:00,604.7,604.7,604.41,604.47,44.94,2025-04-24 06:53:59.999,27168.11482,285,20.938,12657.26067,0
39294,2025-04-24 06:54:00,604.47,604.47,604.4,604.4,17.97,2025-04-24 06:54:59.999,10861.16073,125,2.273,1373.83611,0
39295,2025-04-24 06:55:00,604.41,604.7,604.4,604.65,60.728,2025-04-24 06:55:59.999,36714.46107,390,42.246,25540.25145,0
39296,2025-04-24 06:56:00,604.66,604.67,604.47,604.47,111.269,2025-04-24 06:56:59.999,67269.5051,219,30.317,18330.96664,0
39297,2025-04-24 06:57:00,604.48,604.48,604.2,604.28,63.843,2025-04-24 06:57:59.999,38581.383,494,22.076,13339.89558,0
39298,2025-04-24 06:58:00,604.27,604.28,603.8,603.82,81.24,2025-04-24 06:58:59.999,49063.69779,417,48.976,29574.72803,0
39299,2025-04-24 06:59:00,603.81,604.42,603.81,604.23,290.125,2025-04-24 06:59:59.999,175300.4411,701,183.492,110864.64317,0
39300,2025-04-24 07:00:00,604.24,604.24,604.0,604.11,76.945,2025-04-24 07:00:59.999,46480.71383,725,50.899,30746.27682,0
39301,2025-04-24 07:01:00,604.12,604.37,604.12,604.37,115.62,2025-04-24 07:01:59.999,69858.794,517,41.953,25347.39656,0
39302,2025-04-24 07:02:00,604.38,604.56,604.27,604.44,133.875,2025-04-24 07:02:59.999,80912.38927,513,68.123,41172.78128,0
39303,2025-04-24 07:03:00,604.45,605.37,604.45,605.37,164.711,2025-04-24 07:03:59.999,99658.49901,783,108.462,65619.91256,0
39304,2025-04-24 07:04:00,605.37,605.61,605.35,605.5,119.136,2025-04-24 07:04:59.999,72136.76716,398,49.761,30127.72577,0
39305,2025-04-24 07:05:00,605.5,605.65,604.98,605.19,381.22,2025-04-24 07:05:59.999,230772.71129,1356,183.225,110910.23535,0
39306,2025-04-24 07:06:00,605.2,605.36,605.12,605.33,90.724,2025-04-24 07:06:59.999,54906.00247,563,47.781,28917.63252,0
39307,2025-04-24 07:07:00,605.34,605.76,605.28,605.74,82.901,2025-04-24 07:07:59.999,50200.3397,605,46.565,28197.81141,0
39308,2025-04-24 07:08:00,605.73,606.21,605.73,606.21,223.652,2025-04-24 07:08:59.999,135523.93391,682,162.243,98312.59478,0
39309,2025-04-24 07:09:00,606.21,606.21,605.8,605.89,149.253,2025-04-24 07:09:59.999,90452.85041,431,35.689,21623.45813,0
39310,2025-04-24 07:10:00,605.9,606.25,605.9,606.25,120.586,2025-04-24 07:10:59.999,73092.14217,555,109.356,66284.93464,0
39311,2025-04-24 07:11:00,606.25,606.38,606.24,606.27,63.172,2025-04-24 07:11:59.999,38301.86722,414,26.414,16015.42076,0
39312,2025-04-24 07:12:00,606.27,606.36,606.27,606.31,75.604,2025-04-24 07:12:59.999,45839.42631,288,49.633,30092.71747,0
39313,2025-04-24 07:13:00,606.32,606.58,606.31,606.4,74.837,2025-04-24 07:13:59.999,45386.49074,428,60.678,36798.74371,0
39314,2025-04-24 07:14:00,606.41,606.55,606.4,606.52,76.498,2025-04-24 07:14:59.999,46393.82816,350,41.918,25421.5059,0
39315,2025-04-24 07:15:00,606.52,606.52,605.91,606.01,212.033,2025-04-24 07:15:59.999,128531.06109,522,36.983,22412.46324,0
39316,2025-04-24 07:16:00,606.01,606.15,606.0,606.04,47.794,2025-04-24 07:16:59.999,28966.16468,328,36.42,22072.91307,0
39317,2025-04-24 07:17:00,606.05,606.05,605.7,605.71,41.521,2025-04-24 07:17:59.999,25161.43644,297,16.929,10259.77075,0
39318,2025-04-24 07:18:00,605.71,605.8,605.6,605.8,60.189,2025-04-24 07:18:59.999,36456.69701,326,40.637,24614.29101,0
39319,2025-04-24 07:19:00,605.79,606.05,605.79,605.94,59.258,2025-04-24 07:19:59.999,35908.25322,385,27.597,16721.46776,0
39320,2025-04-24 07:20:00,605.95,605.97,605.52,605.53,37.174,2025-04-24 07:20:59.999,22517.37966,344,13.232,8015.88254,0
39321,2025-04-24 07:21:00,605.53,605.83,605.52,605.58,51.736,2025-04-24 07:21:59.999,31331.93037,453,36.448,22073.79148,0
39322,2025-04-24 07:22:00,605.57,605.89,605.57,605.63,81.379,2025-04-24 07:22:59.999,49300.14889,398,50.128,30368.21753,0
39323,2025-04-24 07:23:00,605.63,605.63,605.0,605.0,78.663,2025-04-24 07:23:59.999,47614.88285,452,7.312,4426.42704,0
39324,2025-04-24 07:24:00,605.0,605.2,605.0,605.19,47.65,2025-04-24 07:24:59.999,28834.4466,206,37.441,22656.19354,0
39325,2025-04-24 07:25:00,605.19,605.44,604.84,605.44,397.175,2025-04-24 07:25:59.999,240338.06098,743,297.291,179888.79944,0
39326,2025-04-24 07:26:00,605.43,605.44,605.17,605.18,123.013,2025-04-24 07:26:59.999,74457.33265,397,34.988,21177.42423,0
39327,2025-04-24 07:27:00,605.18,605.28,604.81,604.81,168.321,2025-04-24 07:27:59.999,101843.21607,609,19.266,11658.02308,0
39328,2025-04-24 07:28:00,604.8,604.94,604.56,604.57,101.868,2025-04-24 07:28:59.999,61604.30395,524,58.717,35510.94635,0
39329,2025-04-24 07:29:00,604.56,604.81,604.56,604.71,36.943,2025-04-24 07:29:59.999,22338.82692,264,21.335,12900.6028,0
39330,2025-04-24 07:30:00,604.72,605.0,604.51,604.64,87.202,2025-04-24 07:30:59.999,52738.84093,581,59.062,35721.51436,0
39331,2025-04-24 07:31:00,604.64,604.64,604.34,604.45,47.676,2025-04-24 07:31:59.999,28817.54648,550,17.715,10707.63489,0
39332,2025-04-24 07:32:00,604.45,605.0,604.45,604.91,61.914,2025-04-24 07:32:59.999,37448.24376,425,32.624,19731.72569,0
39333,2025-04-24 07:33:00,604.9,605.15,604.9,605.09,58.707,2025-04-24 07:33:59.999,35520.59382,250,36.091,21838.11075,0
39334,2025-04-24 07:34:00,605.09,605.2,604.9,604.92,64.385,2025-04-24 07:34:59.999,38953.3826,370,32.175,19466.17862,0
39335,2025-04-24 07:35:00,604.91,605.08,604.63,604.89,52.796,2025-04-24 07:35:59.999,31933.40555,461,26.585,16080.69841,0
39336,2025-04-24 07:36:00,604.89,605.0,604.5,604.5,74.231,2025-04-24 07:36:59.999,44895.46988,541,20.753,12553.27065,0
39337,2025-04-24 07:37:00,604.51,604.51,603.8,603.81,129.764,2025-04-24 07:37:59.999,78384.62079,598,56.213,33948.85907,0
39338,2025-04-24 07:38:00,603.8,603.81,603.2,603.2,165.038,2025-04-24 07:38:59.999,99606.50166,641,58.604,35368.78762,0
39339,2025-04-24 07:39:00,603.21,603.47,603.1,603.46,179.024,2025-04-24 07:39:59.999,107998.65255,423,90.957,54873.48774,0
39340,2025-04-24 07:40:00,603.46,603.53,603.06,603.06,88.082,2025-04-24 07:40:59.999,53146.23426,449,30.4,18345.49914,0
39341,2025-04-24 07:41:00,603.07,603.37,603.06,603.36,89.263,2025-04-24 07:41:59.999,53846.86164,388,43.303,26122.26983,0
39342,2025-04-24 07:42:00,603.37,603.46,603.24,603.28,50.027,2025-04-24 07:42:59.999,30185.09633,343,15.987,9646.04545,0
39343,2025-04-24 07:43:00,603.28,603.4,602.91,603.06,261.72,2025-04-24 07:43:59.999,157855.40677,605,70.859,42740.9354,0
39344,2025-04-24 07:44:00,603.06,603.44,603.06,603.34,219.8,2025-04-24 07:44:59.999,132583.57787,496,153.354,92500.92197,0
39345,2025-04-24 07:45:00,603.34,603.34,602.76,602.76,105.676,2025-04-24 07:45:59.999,63721.77607,745,23.345,14077.67233,0
39346,2025-04-24 07:46:00,602.76,603.16,602.76,602.91,149.111,2025-04-24 07:46:59.999,89918.0428,892,59.715,36005.49406,0
39347,2025-04-24 07:47:00,602.91,603.37,602.76,603.37,124.139,2025-04-24 07:47:59.999,74851.99336,590,71.85,43325.07992,0
39348,2025-04-24 07:48:00,603.37,603.38,603.02,603.09,41.978,2025-04-24 07:48:59.999,25322.00962,333,12.697,7659.22445,0
39349,2025-04-24 07:49:00,603.09,603.09,602.85,602.92,49.121,2025-04-24 07:49:59.999,29618.60446,420,9.61,5794.50155,0
39350,2025-04-24 07:50:00,602.92,602.92,602.53,602.85,85.381,2025-04-24 07:50:59.999,51461.40071,521,43.16,26010.90512,0
39351,2025-04-24 07:51:00,602.85,603.26,602.7,602.71,122.384,2025-04-24 07:51:59.999,73790.09851,502,35.659,21502.71903,0
39352,2025-04-24 07:52:00,602.71,602.71,602.43,602.55,200.443,2025-04-24 07:52:59.999,120795.83947,530,27.863,16789.99803,0
39353,2025-04-24 07:53:00,602.6,602.67,602.42,602.43,129.363,2025-04-24 07:53:59.999,77950.82686,350,10.482,6315.54399,0
39354,2025-04-24 07:54:00,602.43,602.59,602.42,602.58,52.803,2025-04-24 07:54:59.999,31813.93143,219,29.878,18001.00708,0
39355,2025-04-24 07:55:00,602.58,602.83,602.58,602.82,41.677,2025-04-24 07:55:59.999,25119.27198,186,28.18,16984.8052,0
39356,2025-04-24 07:56:00,602.83,602.89,602.56,602.56,72.756,2025-04-24 07:56:59.999,43852.30306,354,25.663,15467.39703,0
39357,2025-04-24 07:57:00,602.57,602.77,602.56,602.68,46.809,2025-04-24 07:57:59.999,28211.39469,295,20.117,12124.26348,0
39358,2025-04-24 07:58:00,602.68,602.78,602.68,602.73,90.015,2025-04-24 07:58:59.999,54256.24471,269,9.396,5663.23403,0
39359,2025-04-24 07:59:00,602.73,602.89,602.73,602.88,35.221,2025-04-24 07:59:59.999,21231.27063,222,24.448,14736.70349,0
39360,2025-04-24 08:00:00,602.88,603.22,602.88,603.18,75.815,2025-04-24 08:00:59.999,45722.91208,717,56.628,34152.23222,0
39361,2025-04-24 08:01:00,603.18,603.66,603.18,603.59,75.554,2025-04-24 08:01:59.999,45591.12632,552,61.654,37203.39862,0
39362,2025-04-24 08:02:00,603.59,604.0,603.59,603.98,72.436,2025-04-24 08:02:59.999,43742.37987,441,55.215,33343.56851,0
39363,2025-04-24 08:03:00,603.98,604.2,603.98,604.17,55.506,2025-04-24 08:03:59.999,33531.23133,313,28.57,17258.00018,0
39364,2025-04-24 08:04:00,604.18,604.46,604.18,604.45,101.887,2025-04-24 08:04:59.999,61574.66197,377,46.169,27902.53578,0
39365,2025-04-24 08:05:00,604.45,604.82,604.45,604.76,157.727,2025-04-24 08:05:59.999,95366.54761,497,98.896,59798.30991,0
39366,2025-04-24 08:06:00,604.76,604.77,604.0,604.04,228.292,2025-04-24 08:06:59.999,137984.30232,715,46.382,28027.25518,0
39367,2025-04-24 08:07:00,604.04,604.05,603.4,603.53,88.407,2025-04-24 08:07:59.999,53365.78836,812,28.711,17330.24743,0
39368,2025-04-24 08:08:00,603.53,603.56,603.25,603.5,87.552,2025-04-24 08:08:59.999,52829.70489,468,43.827,26444.82582,0
39369,2025-04-24 08:09:00,603.5,603.5,603.22,603.36,147.64,2025-04-24 08:09:59.999,89073.46319,456,108.214,65287.3968,0
39370,2025-04-24 08:10:00,603.35,603.37,603.08,603.18,79.652,2025-04-24 08:10:59.999,48048.89339,518,41.763,25190.59559,0
39371,2025-04-24 08:11:00,603.18,603.29,603.03,603.15,85.075,2025-04-24 08:11:59.999,51313.37965,584,45.354,27355.92403,0
39372,2025-04-24 08:12:00,603.16,603.4,603.01,603.31,177.253,2025-04-24 08:12:59.999,106913.01548,584,134.664,81221.65836,0
39373,2025-04-24 08:13:00,603.31,603.5,603.08,603.08,118.662,2025-04-24 08:13:59.999,71591.78646,644,53.614,32348.58206,0
39374,2025-04-24 08:14:00,603.07,603.42,603.0,603.07,457.677,2025-04-24 08:14:59.999,276073.57403,908,293.896,177278.58116,0
39375,2025-04-24 08:15:00,603.06,603.35,603.0,603.28,129.514,2025-04-24 08:15:59.999,78121.89433,731,44.556,26873.85482,0
39376,2025-04-24 08:16:00,603.28,603.55,603.22,603.55,89.797,2025-04-24 08:16:59.999,54179.37678,400,46.535,28078.17133,0
39377,2025-04-24 08:17:00,603.55,603.82,603.43,603.52,172.634,2025-04-24 08:17:59.999,104193.70036,651,143.863,86825.60373,0
39378,2025-04-24 08:18:00,603.52,603.53,603.0,603.0,86.328,2025-04-24 08:18:59.999,52065.92837,610,49.05,29580.00878,0
39379,2025-04-24 08:19:00,603.0,603.1,602.49,602.49,170.505,2025-04-24 08:19:59.999,102788.29419,916,68.304,41186.40875,0
39380,2025-04-24 08:20:00,602.49,603.18,602.4,603.07,182.58,2025-04-24 08:20:59.999,110072.20054,863,121.816,73441.18296,0
39381,2025-04-24 08:21:00,603.07,603.55,603.07,603.55,183.42,2025-04-24 08:21:59.999,110642.58806,701,122.761,74050.5787,0
39382,2025-04-24 08:22:00,603.54,603.63,603.36,603.57,52.911,2025-04-24 08:22:59.999,31931.65304,675,21.039,12696.9266,0
39383,2025-04-24 08:23:00,603.57,603.59,603.41,603.56,44.589,2025-04-24 08:23:59.999,26910.7803,285,13.258,8001.84058,0
39384,2025-04-24 08:24:00,603.56,603.81,603.11,603.11,56.339,2025-04-24 08:24:59.999,34003.48643,589,21.749,13129.23706,0
39385,2025-04-24 08:25:00,603.1,603.1,602.74,602.8,185.622,2025-04-24 08:25:59.999,111904.7893,695,56.462,34041.70149,0
39386,2025-04-24 08:26:00,602.8,602.89,602.51,602.65,226.197,2025-04-24 08:26:59.999,136311.49014,791,71.101,42853.39719,0
39387,2025-04-24 08:27:00,602.65,602.73,602.52,602.52,97.702,2025-04-24 08:27:59.999,58879.94759,377,77.972,46989.91766,0
39388,2025-04-24 08:28:00,602.52,602.53,601.74,601.95,567.883,2025-04-24 08:28:59.999,341829.52614,1632,257.917,155233.43474,0
39389,2025-04-24 08:29:00,601.95,601.95,601.49,601.6,168.05,2025-04-24 08:29:59.999,101100.59034,708,33.509,20159.11227,0
39390,2025-04-24 08:30:00,601.6,601.87,600.51,600.66,1994.334,2025-04-24 08:30:59.999,1198586.38804,3583,634.259,381135.72106,0
39391,2025-04-24 08:31:00,600.67,600.88,599.26,599.27,1746.697,2025-04-24 08:31:59.999,1047669.09901,4345,557.371,334256.73293,0
39392,2025-04-24 08:32:00,599.27,599.58,599.05,599.4,499.122,2025-04-24 08:32:59.999,299100.0329,1592,270.591,162145.67836,0
39393,2025-04-24 08:33:00,599.41,599.58,597.87,598.01,1474.202,2025-04-24 08:33:59.999,882413.26594,3357,412.167,246670.7262,0
39394,2025-04-24 08:34:00,598.01,598.46,597.8,598.26,856.438,2025-04-24 08:34:59.999,512202.91051,2078,457.967,273875.85153,0
39395,2025-04-24 08:35:00,598.27,598.38,596.72,596.96,1161.475,2025-04-24 08:35:59.999,693552.07909,3061,576.859,344432.72829,0
39396,2025-04-24 08:36:00,596.96,597.68,596.53,596.67,675.04,2025-04-24 08:36:59.999,403135.82763,1798,380.045,226985.6867,0
39397,2025-04-24 08:37:00,596.67,597.9,596.67,597.79,340.718,2025-04-24 08:37:59.999,203508.46959,1450,251.356,150116.55363,0
39398,2025-04-24 08:38:00,597.79,598.86,597.7,598.5,472.278,2025-04-24 08:38:59.999,282574.7106,2013,280.958,168077.55146,0
39399,2025-04-24 08:39:00,598.51,598.51,597.61,598.19,274.408,2025-04-24 08:39:59.999,164112.40089,1139,196.65,117608.92559,0
39400,2025-04-24 08:40:00,598.2,598.43,597.42,597.46,352.798,2025-04-24 08:40:59.999,211001.6136,998,268.121,160380.64672,0
39401,2025-04-24 08:41:00,597.46,597.46,596.74,596.77,266.551,2025-04-24 08:41:59.999,159127.50255,1047,173.193,103390.56247,0
39402,2025-04-24 08:42:00,596.77,597.16,596.71,597.07,377.221,2025-04-24 08:42:59.999,225165.07363,1189,165.41,98729.70759,0
39403,2025-04-24 08:43:00,597.07,597.08,596.58,596.79,329.829,2025-04-24 08:43:59.999,196867.2054,1152,105.466,62940.78991,0
39404,2025-04-24 08:44:00,596.79,597.19,596.64,597.0,218.287,2025-04-24 08:44:59.999,130309.62856,1295,139.555,83312.74965,0
39405,2025-04-24 08:45:00,597.01,597.59,596.55,597.52,358.827,2025-04-24 08:45:59.999,214215.51403,1533,196.644,117384.38949,0
39406,2025-04-24 08:46:00,597.51,597.51,596.72,596.85,141.354,2025-04-24 08:46:59.999,84398.44843,1015,65.245,38956.3982,0
39407,2025-04-24 08:47:00,596.85,596.85,595.61,595.77,1259.031,2025-04-24 08:47:59.999,750460.91334,2327,391.796,233535.23348,0
39408,2025-04-24 08:48:00,595.77,595.88,594.5,594.5,2111.942,2025-04-24 08:48:59.999,1257028.65835,3568,560.335,333420.6137,0
39409,2025-04-24 08:49:00,594.51,594.51,593.13,593.33,1769.673,2025-04-24 08:49:59.999,1050705.68615,3948,921.72,547214.71894,0
39410,2025-04-24 08:50:00,593.33,594.66,592.59,594.36,1120.453,2025-04-24 08:50:59.999,664963.64774,3127,565.296,335484.95441,0
39411,2025-04-24 08:51:00,594.37,594.86,593.96,594.46,501.046,2025-04-24 08:51:59.999,297843.18937,2169,289.573,172118.96736,0
39412,2025-04-24 08:52:00,594.47,594.6,594.1,594.44,289.728,2025-04-24 08:52:59.999,172192.48368,932,100.463,59704.90326,0
39413,2025-04-24 08:53:00,594.44,594.47,594.1,594.26,120.887,2025-04-24 08:53:59.999,71843.65171,816,67.839,40317.4824,0
39414,2025-04-24 08:54:00,594.27,594.68,594.0,594.27,201.433,2025-04-24 08:54:59.999,119700.82939,962,104.87,62316.96673,0
39415,2025-04-24 08:55:00,594.27,595.09,594.02,594.58,439.649,2025-04-24 08:55:59.999,261485.81232,1405,230.292,136942.62029,0
39416,2025-04-24 08:56:00,594.58,595.24,594.43,594.99,222.784,2025-04-24 08:56:59.999,132525.15992,1235,135.157,80405.83774,0
39417,2025-04-24 08:57:00,594.99,595.18,594.68,595.08,217.316,2025-04-24 08:57:59.999,129291.10389,769,55.209,32848.58397,0
39418,2025-04-24 08:58:00,595.08,595.08,594.7,594.81,297.112,2025-04-24 08:58:59.999,176749.89459,1090,168.15,100026.36555,0
39419,2025-04-24 08:59:00,594.81,595.12,594.66,594.71,390.765,2025-04-24 08:59:59.999,232445.30733,1138,258.373,153680.32191,0
39420,2025-04-24 09:00:00,594.71,595.5,594.34,595.5,309.788,2025-04-24 09:00:59.999,184200.46365,1425,238.363,141730.74675,0
39421,2025-04-24 09:01:00,595.5,595.85,595.32,595.37,225.398,2025-04-24 09:01:59.999,134233.51003,1233,111.616,66467.39724,0
39422,2025-04-24 09:02:00,595.37,595.41,594.71,594.71,348.75,2025-04-24 09:02:59.999,207519.23442,1268,210.769,125406.09068,0
39423,2025-04-24 09:03:00,594.7,594.7,594.13,594.29,206.842,2025-04-24 09:03:59.999,122930.01811,739,101.95,60584.56217,0
39424,2025-04-24 09:04:00,594.29,596.25,594.29,596.25,259.476,2025-04-24 09:04:59.999,154553.33439,1237,216.677,129076.5613,0
39425,2025-04-24 09:05:00,596.25,596.59,595.84,596.49,327.271,2025-04-24 09:05:59.999,195107.43296,1163,171.547,102259.73732,0
39426,2025-04-24 09:06:00,596.48,596.69,596.1,596.11,115.855,2025-04-24 09:06:59.999,69099.35059,841,80.772,48174.40947,0
39427,2025-04-24 09:07:00,596.11,596.19,595.86,596.17,93.436,2025-04-24 09:07:59.999,55689.62207,705,67.034,39952.91795,0
39428,2025-04-24 09:08:00,596.17,596.8,596.1,596.79,83.577,2025-04-24 09:08:59.999,49853.13623,821,55.195,32921.89394,0
39429,2025-04-24 09:09:00,596.8,596.93,596.7,596.71,238.914,2025-04-24 09:09:59.999,142588.22315,755,147.539,88052.12919,0
39430,2025-04-24 09:10:00,596.71,596.83,596.4,596.4,62.111,2025-04-24 09:10:59.999,37056.79373,414,21.759,12980.85715,0
39431,2025-04-24 09:11:00,596.4,597.11,596.3,596.79,218.739,2025-04-24 09:11:59.999,130521.60016,1015,177.446,105875.01898,0
39432,2025-04-24 09:12:00,596.79,596.98,596.62,596.82,111.988,2025-04-24 09:12:59.999,66833.91986,614,57.497,34310.77861,0
39433,2025-04-24 09:13:00,596.82,596.82,596.47,596.7,190.302,2025-04-24 09:13:59.999,113529.04234,680,131.582,78495.057,0
39434,2025-04-24 09:14:00,596.7,596.89,596.64,596.85,102.987,2025-04-24 09:14:59.999,61457.89175,435,63.641,37977.52592,0
39435,2025-04-24 09:15:00,596.85,596.96,596.54,596.54,93.891,2025-04-24 09:15:59.999,56031.11895,642,42.971,25645.85121,0
39436,2025-04-24 09:16:00,596.53,596.96,596.5,596.96,107.574,2025-04-24 09:16:59.999,64186.59428,397,62.233,37132.27394,0
39437,2025-04-24 09:17:00,596.95,597.19,596.8,596.81,193.798,2025-04-24 09:17:59.999,115699.04971,846,98.741,58943.78457,0
39438,2025-04-24 09:18:00,596.8,596.9,596.12,596.24,390.995,2025-04-24 09:18:59.999,233234.46851,1091,138.934,82850.77152,0
39439,2025-04-24 09:19:00,596.23,596.38,596.11,596.12,101.205,2025-04-24 09:19:59.999,60341.13758,676,51.659,30799.24002,0
39440,2025-04-24 09:20:00,596.12,596.22,595.64,596.18,161.982,2025-04-24 09:20:59.999,96528.61336,638,79.292,47256.28176,0
39441,2025-04-24 09:21:00,596.18,596.18,595.54,596.08,227.26,2025-04-24 09:21:59.999,135409.04887,711,73.495,43788.009,0
39442,2025-04-24 09:22:00,596.08,596.17,595.88,595.98,140.756,2025-04-24 09:22:59.999,83891.73763,466,43.7,26045.76608,0
39443,2025-04-24 09:23:00,595.98,596.21,595.91,596.18,101.3,2025-04-24 09:23:59.999,60382.33763,424,49.787,29676.26347,0
39444,2025-04-24 09:24:00,596.19,596.37,596.12,596.27,39.296,2025-04-24 09:24:59.999,23431.13005,333,24.06,14346.13534,0
39445,2025-04-24 09:25:00,596.26,596.64,596.26,596.37,72.32,2025-04-24 09:25:59.999,43136.15864,382,43.793,26120.72444,0
39446,2025-04-24 09:26:00,596.36,596.48,596.0,596.07,66.403,2025-04-24 09:26:59.999,39590.75549,428,37.782,22527.2004,0
39447,2025-04-24 09:27:00,596.06,596.06,595.71,595.81,67.453,2025-04-24 09:27:59.999,40192.8078,314,41.738,24868.41434,0
39448,2025-04-24 09:28:00,595.81,595.81,595.8,595.8,20.81,2025-04-24 09:28:59.999,12398.69327,101,9.527,5676.28187,0
39449,2025-04-24 09:29:00,595.8,595.8,595.5,595.51,94.849,2025-04-24 09:29:59.999,56497.38531,368,27.223,16213.05508,0
39450,2025-04-24 09:30:00,595.51,595.8,595.36,595.7,194.667,2025-04-24 09:30:59.999,115928.03826,613,103.146,61423.56397,0
39451,2025-04-24 09:31:00,595.71,595.71,595.31,595.42,75.011,2025-04-24 09:31:59.999,44666.53614,625,27.895,16612.10191,0
39452,2025-04-24 09:32:00,595.42,596.3,595.41,596.11,108.83,2025-04-24 09:32:59.999,64850.87226,736,74.2,44212.56463,0
39453,2025-04-24 09:33:00,596.12,596.6,596.12,596.31,105.062,2025-04-24 09:33:59.999,62664.31568,762,50.345,30025.83042,0
39454,2025-04-24 09:34:00,596.31,596.31,595.9,596.08,46.07,2025-04-24 09:34:59.999,27460.18666,416,11.818,7043.92369,0
39455,2025-04-24 09:35:00,596.08,596.3,596.02,596.03,109.174,2025-04-24 09:35:59.999,65083.75687,583,70.786,42198.14331,0
39456,2025-04-24 09:36:00,596.02,596.39,596.02,596.2,49.38,2025-04-24 09:36:59.999,29443.72638,440,23.37,13933.61813,0
39457,2025-04-24 09:37:00,596.2,596.28,596.2,596.26,63.749,2025-04-24 09:37:59.999,38008.41452,217,49.733,29651.56238,0
39458,2025-04-24 09:38:00,596.25,596.25,595.91,595.91,88.315,2025-04-24 09:38:59.999,52647.98124,454,10.92,6509.27175,0
39459,2025-04-24 09:39:00,595.92,596.28,595.8,596.28,194.455,2025-04-24 09:39:59.999,115906.1251,453,174.896,104248.30452,0
39460,2025-04-24 09:40:00,596.28,596.46,596.11,596.3,122.148,2025-04-24 09:40:59.999,72834.33861,481,98.364,58652.84986,0
39461,2025-04-24 09:41:00,596.3,596.6,596.3,596.6,41.872,2025-04-24 09:41:59.999,24976.33897,421,30.527,18208.95391,0
39462,2025-04-24 09:42:00,596.59,596.6,596.51,596.6,78.277,2025-04-24 09:42:59.999,46698.74759,246,57.511,34310.24328,0
39463,2025-04-24 09:43:00,596.6,596.98,596.59,596.88,419.119,2025-04-24 09:43:59.999,250092.69344,459,349.479,208526.40946,0
39464,2025-04-24 09:44:00,596.87,596.98,596.81,596.98,102.401,2025-04-24 09:44:59.999,61121.75178,355,83.09,49594.54845,0
39465,2025-04-24 09:45:00,596.97,596.97,596.7,596.75,73.793,2025-04-24 09:45:59.999,44044.47104,296,7.949,4743.91465,0
39466,2025-04-24 09:46:00,596.75,596.75,596.31,596.49,96.77,2025-04-24 09:46:59.999,57727.74909,501,54.805,32690.25083,0
39467,2025-04-24 09:47:00,596.5,596.99,596.49,596.99,66.597,2025-04-24 09:47:59.999,39743.69781,587,30.91,18442.67218,0
39468,2025-04-24 09:48:00,596.99,597.0,596.89,596.99,49.251,2025-04-24 09:48:59.999,29401.62071,241,22.184,13243.5489,0
39469,2025-04-24 09:49:00,597.0,597.0,596.82,596.84,77.135,2025-04-24 09:49:59.999,46043.80009,365,43.628,26041.89032,0
39470,2025-04-24 09:50:00,596.84,597.0,596.73,596.97,41.41,2025-04-24 09:50:59.999,24715.64176,455,23.349,13935.72173,0
39471,2025-04-24 09:51:00,596.97,596.98,596.41,596.42,111.749,2025-04-24 09:51:59.999,66681.79922,687,27.445,16375.84565,0
39472,2025-04-24 09:52:00,596.42,596.64,596.31,596.54,176.337,2025-04-24 09:52:59.999,105176.07999,531,157.207,93765.84252,0
39473,2025-04-24 09:53:00,596.54,596.55,595.94,595.94,97.204,2025-04-24 09:53:59.999,57948.45975,529,15.162,9039.15305,0
39474,2025-04-24 09:54:00,595.94,596.24,595.94,596.1,65.272,2025-04-24 09:54:59.999,38910.09685,460,26.006,15501.53486,0
39475,2025-04-24 09:55:00,596.11,596.33,596.1,596.27,67.005,2025-04-24 09:55:59.999,39945.1556,333,38.327,22848.8963,0
39476,2025-04-24 09:56:00,596.26,596.69,596.26,596.69,34.915,2025-04-24 09:56:59.999,20824.7124,395,24.302,14494.20511,0
39477,2025-04-24 09:57:00,596.69,596.93,596.68,596.9,47.529,2025-04-24 09:57:59.999,28366.93623,399,29.691,17719.79195,0
39478,2025-04-24 09:58:00,596.9,597.3,596.89,597.29,88.201,2025-04-24 09:58:59.999,52661.2161,455,76.275,45539.55676,0
39479,2025-04-24 09:59:00,597.3,597.39,597.2,597.21,113.041,2025-04-24 09:59:59.999,67515.57595,388,41.38,24713.48266,0
39480,2025-04-24 10:00:00,597.2,597.28,596.97,597.02,110.027,2025-04-24 10:00:59.999,65701.20988,712,77.433,46237.99575,0
39481,2025-04-24 10:01:00,597.01,597.36,597.01,597.21,82.576,2025-04-24 10:01:59.999,49320.91809,404,26.451,15795.78824,0
39482,2025-04-24 10:02:00,597.21,597.22,597.1,597.19,48.433,2025-04-24 10:02:59.999,28921.1145,239,21.622,12911.6066,0
39483,2025-04-24 10:03:00,597.19,597.29,597.1,597.11,114.085,2025-04-24 10:03:59.999,68129.53725,342,57.735,34479.94843,0
39484,2025-04-24 10:04:00,597.11,597.11,596.9,596.91,197.456,2025-04-24 10:04:59.999,117895.91499,510,20.883,12466.27042,0
39485,2025-04-24 10:05:00,596.91,597.0,596.8,596.8,71.673,2025-04-24 10:05:59.999,42780.2559,341,41.781,24939.74868,0
39486,2025-04-24 10:06:00,596.8,596.99,596.7,596.86,60.69,2025-04-24 10:06:59.999,36222.42052,394,41.759,24922.93315,0
39487,2025-04-24 10:07:00,596.86,596.87,596.71,596.71,40.975,2025-04-24 10:07:59.999,24451.98138,406,20.031,11953.27667,0
39488,2025-04-24 10:08:00,596.72,596.84,596.5,596.51,45.729,2025-04-24 10:08:59.999,27283.85929,367,20.366,12152.18449,0
39489,2025-04-24 10:09:00,596.51,596.51,596.31,596.38,46.863,2025-04-24 10:09:59.999,27946.65122,308,24.995,14905.49674,0
39490,2025-04-24 10:10:00,596.37,596.96,596.37,596.95,280.052,2025-04-24 10:10:59.999,167113.29302,511,256.203,152879.61951,0
39491,2025-04-24 10:11:00,596.95,597.06,596.91,596.91,78.507,2025-04-24 10:11:59.999,46867.49214,291,28.118,16785.37377,0
39492,2025-04-24 10:12:00,596.9,596.9,596.6,596.63,244.385,2025-04-24 10:12:59.999,145841.89887,440,28.967,17285.86825,0
39493,2025-04-24 10:13:00,596.63,596.8,596.58,596.59,52.486,2025-04-24 10:13:59.999,31317.8605,339,22.795,13600.39483,0
39494,2025-04-24 10:14:00,596.59,596.64,596.51,596.51,42.366,2025-04-24 10:14:59.999,25275.87374,231,5.905,3523.02003,0
39495,2025-04-24 10:15:00,596.5,596.51,596.24,596.31,119.567,2025-04-24 10:15:59.999,71302.71522,340,32.342,19284.99191,0
39496,2025-04-24 10:16:00,596.31,596.68,596.3,596.62,143.474,2025-04-24 10:16:59.999,85593.3601,391,119.959,71563.41319,0
39497,2025-04-24 10:17:00,596.62,596.77,596.51,596.65,50.942,2025-04-24 10:17:59.999,30397.01075,404,25.405,15158.66806,0
39498,2025-04-24 10:18:00,596.65,596.66,596.4,596.41,84.584,2025-04-24 10:18:59.999,50455.32633,343,56.441,33667.0415,0
39499,2025-04-24 10:19:00,596.4,596.59,596.35,596.41,231.214,2025-04-24 10:19:59.999,137904.67533,500,101.367,60459.81216,0
39500,2025-04-24 10:20:00,596.41,596.68,596.39,596.68,34.579,2025-04-24 10:20:59.999,20625.85289,318,16.402,9784.25442,0
39501,2025-04-24 10:21:00,596.68,596.78,596.68,596.75,33.524,2025-04-24 10:21:59.999,20004.90328,248,18.879,11265.65833,0
39502,2025-04-24 10:22:00,596.74,596.77,596.41,596.76,289.78,2025-04-24 10:22:59.999,172868.24682,433,67.483,40258.87953,0
39503,2025-04-24 10:23:00,596.76,596.78,596.64,596.64,113.006,2025-04-24 10:23:59.999,67436.90037,282,51.667,30832.91096,0
39504,2025-04-24 10:24:00,596.65,596.65,596.47,596.55,97.501,2025-04-24 10:24:59.999,58162.40676,295,70.586,42106.97921,0
39505,2025-04-24 10:25:00,596.56,596.74,596.55,596.69,36.065,2025-04-24 10:25:59.999,21518.53336,261,25.408,15159.96031,0
39506,2025-04-24 10:26:00,596.68,596.77,596.68,596.77,23.0,2025-04-24 10:26:59.999,13725.22283,137,15.292,9125.59587,0
39507,2025-04-24 10:27:00,596.76,596.81,596.75,596.81,38.365,2025-04-24 10:27:59.999,22895.74768,228,21.691,12944.91349,0
39508,2025-04-24 10:28:00,596.81,596.81,596.8,596.8,30.683,2025-04-24 10:28:59.999,18311.75783,118,14.343,8560.04583,0
39509,2025-04-24 10:29:00,596.81,596.81,596.79,596.8,44.826,2025-04-24 10:29:59.999,26752.27666,144,34.27,20452.52847,0
39510,2025-04-24 10:30:00,596.8,596.81,596.79,596.81,100.936,2025-04-24 10:30:59.999,60238.33698,297,74.136,44244.36498,0
39511,2025-04-24 10:31:00,596.81,597.1,596.8,596.8,1446.2,2025-04-24 10:31:59.999,863174.48952,693,1307.274,780237.47519,0
39512,2025-04-24 10:32:00,596.81,596.81,596.72,596.81,222.124,2025-04-24 10:32:59.999,132562.64858,308,19.224,11472.67447,0
39513,2025-04-24 10:33:00,596.8,596.97,596.8,596.87,43.488,2025-04-24 10:33:59.999,25958.04068,368,14.968,8933.87433,0
39514,2025-04-24 10:34:00,596.87,596.87,596.44,596.44,64.345,2025-04-24 10:34:59.999,38395.70579,349,12.928,7714.52367,0
39515,2025-04-24 10:35:00,596.45,596.79,596.44,596.51,74.287,2025-04-24 10:35:59.999,44323.34358,498,32.919,19639.92288,0
39516,2025-04-24 10:36:00,596.5,596.51,596.31,596.31,28.443,2025-04-24 10:36:59.999,16962.78216,254,7.268,4334.35977,0
39517,2025-04-24 10:37:00,596.32,596.32,595.59,595.72,432.067,2025-04-24 10:37:59.999,257398.39366,705,59.161,35242.32444,0
39518,2025-04-24 10:38:00,595.72,596.2,595.72,596.2,56.274,2025-04-24 10:38:59.999,33543.86626,396,39.462,23522.54081,0
39519,2025-04-24 10:39:00,596.2,596.45,596.13,596.45,107.701,2025-04-24 10:39:59.999,64219.38816,375,58.278,34746.66775,0
39520,2025-04-24 10:40:00,596.45,596.88,596.44,596.88,74.548,2025-04-24 10:40:59.999,44478.70565,429,72.108,43023.08844,0
39521,2025-04-24 10:41:00,596.88,596.93,596.87,596.93,28.74,2025-04-24 10:41:59.999,17155.39733,141,21.075,12580.02994,0
39522,2025-04-24 10:42:00,596.92,597.04,596.92,597.04,42.419,2025-04-24 10:42:59.999,25324.09286,198,37.807,22570.74849,0
39523,2025-04-24 10:43:00,597.04,597.5,597.03,597.49,74.2,2025-04-24 10:43:59.999,44319.37519,442,57.109,34110.68896,0
39524,2025-04-24 10:44:00,597.5,597.88,597.49,597.88,64.483,2025-04-24 10:44:59.999,38536.9529,516,55.922,33420.34403,0
39525,2025-04-24 10:45:00,597.88,598.1,597.87,598.0,130.695,2025-04-24 10:45:59.999,78153.46973,440,80.294,48012.00109,0
39526,2025-04-24 10:46:00,598.0,598.09,597.9,598.08,156.861,2025-04-24 10:46:59.999,93799.90231,365,60.715,36305.32833,0
39527,2025-04-24 10:47:00,598.09,598.09,597.8,597.95,42.49,2025-04-24 10:47:59.999,25403.88305,337,28.236,16880.90732,0
39528,2025-04-24 10:48:00,597.94,597.95,597.6,597.76,89.25,2025-04-24 10:48:59.999,53355.3722,413,18.717,11187.24092,0
39529,2025-04-24 10:49:00,597.76,597.76,597.32,597.32,45.095,2025-04-24 10:49:59.999,26947.53966,353,30.525,18239.72313,0
39530,2025-04-24 10:50:00,597.32,597.35,597.01,597.09,77.243,2025-04-24 10:50:59.999,46126.20701,402,25.621,15298.76492,0
39531,2025-04-24 10:51:00,597.1,597.25,596.97,597.2,95.017,2025-04-24 10:51:59.999,56735.47882,488,56.01,33444.25099,0
39532,2025-04-24 10:52:00,597.2,597.65,597.2,597.49,99.492,2025-04-24 10:52:59.999,59445.80008,415,69.349,41433.73949,0
39533,2025-04-24 10:53:00,597.49,597.97,597.48,597.97,57.283,2025-04-24 10:53:59.999,34239.57003,370,53.999,32276.29374,0
39534,2025-04-24 10:54:00,597.96,597.97,597.67,597.84,122.456,2025-04-24 10:54:59.999,73209.84176,403,12.56,7509.35001,0
39535,2025-04-24 10:55:00,597.85,598.1,597.81,598.1,86.61,2025-04-24 10:55:59.999,51785.14277,389,68.718,41087.09348,0
39536,2025-04-24 10:56:00,598.1,598.25,598.09,598.1,57.314,2025-04-24 10:56:59.999,34282.2551,254,36.649,21922.00894,0
39537,2025-04-24 10:57:00,598.11,598.35,598.1,598.32,81.398,2025-04-24 10:57:59.999,48698.84433,380,56.537,33824.07737,0
39538,2025-04-24 10:58:00,598.33,598.35,598.1,598.16,135.229,2025-04-24 10:58:59.999,80900.45309,452,88.981,53234.00197,0
39539,2025-04-24 10:59:00,598.15,598.15,597.92,597.93,62.059,2025-04-24 10:59:59.999,37116.45647,255,16.285,9739.67985,0
39540,2025-04-24 11:00:00,597.92,597.96,597.67,597.81,217.964,2025-04-24 11:00:59.999,130303.41391,999,149.735,89514.56042,0
39541,2025-04-24 11:01:00,597.8,597.86,597.4,597.4,123.337,2025-04-24 11:01:59.999,73724.83213,656,69.765,41705.21042,0
39542,2025-04-24 11:02:00,597.41,597.69,597.28,597.65,122.837,2025-04-24 11:02:59.999,73389.63848,532,92.019,54976.86321,0
39543,2025-04-24 11:03:00,597.66,597.88,597.48,597.78,189.88,2025-04-24 11:03:59.999,113488.44412,753,136.016,81293.08694,0
39544,2025-04-24 11:04:00,597.77,598.42,597.77,598.4,269.173,2025-04-24 11:04:59.999,160980.90158,880,233.683,139750.87042,0
39545,2025-04-24 11:05:00,598.4,598.56,598.27,598.36,419.439,2025-04-24 11:05:59.999,250989.8555,869,358.606,214587.32519,0
39546,2025-04-24 11:06:00,598.35,598.53,598.28,598.46,172.863,2025-04-24 11:06:59.999,103436.77424,592,118.821,71097.39724,0
39547,2025-04-24 11:07:00,598.45,598.46,598.17,598.44,127.987,2025-04-24 11:07:59.999,76573.98909,408,83.742,50103.649,0
39548,2025-04-24 11:08:00,598.44,598.59,598.22,598.24,205.369,2025-04-24 11:08:59.999,122899.79691,664,133.954,80163.52622,0
39549,2025-04-24 11:09:00,598.24,598.43,598.23,598.42,98.892,2025-04-24 11:09:59.999,59171.5828,385,45.995,27519.47126,0
39550,2025-04-24 11:10:00,598.42,598.43,598.42,598.42,63.507,2025-04-24 11:10:59.999,38004.12679,193,26.785,16028.94755,0
39551,2025-04-24 11:11:00,598.42,598.44,598.34,598.35,87.629,2025-04-24 11:11:59.999,52436.7229,360,57.028,34125.0206,0
39552,2025-04-24 11:12:00,598.35,598.42,598.18,598.42,188.316,2025-04-24 11:12:59.999,112664.22761,478,144.285,86319.92813,0
39553,2025-04-24 11:13:00,598.42,598.59,598.23,598.23,125.655,2025-04-24 11:13:59.999,75195.17972,512,34.766,20805.99269,0
39554,2025-04-24 11:14:00,598.24,598.44,598.23,598.43,157.072,2025-04-24 11:14:59.999,93972.79991,298,142.289,85128.77762,0
39555,2025-04-24 11:15:00,598.43,598.44,598.0,598.07,81.68,2025-04-24 11:15:59.999,48863.48508,490,48.252,28866.55074,0
39556,2025-04-24 11:16:00,598.06,598.06,597.8,597.89,65.964,2025-04-24 11:16:59.999,39441.537,322,20.053,11989.41183,0
39557,2025-04-24 11:17:00,597.89,598.13,597.7,598.13,54.754,2025-04-24 11:17:59.999,32737.69044,502,39.698,23735.99696,0
39558,2025-04-24 11:18:00,598.12,598.12,597.67,597.9,96.138,2025-04-24 11:18:59.999,57476.90302,697,68.258,40807.08124,0
39559,2025-04-24 11:19:00,597.9,597.98,597.9,597.97,67.315,2025-04-24 11:19:59.999,40250.04475,349,50.48,30183.44279,0
39560,2025-04-24 11:20:00,597.97,598.28,597.92,598.28,133.776,2025-04-24 11:20:59.999,80016.15348,523,76.73,45892.1623,0
39561,2025-04-24 11:21:00,598.27,598.28,598.04,598.23,55.938,2025-04-24 11:21:59.999,33461.56705,461,25.031,14972.4286,0
39562,2025-04-24 11:22:00,598.22,598.23,597.78,597.79,113.156,2025-04-24 11:22:59.999,67679.95991,463,13.262,7930.53887,0
39563,2025-04-24 11:23:00,597.78,598.0,597.75,597.91,136.442,2025-04-24 11:23:59.999,81570.08938,485,37.297,22297.51426,0
39564,2025-04-24 11:24:00,597.91,597.93,597.61,597.61,549.852,2025-04-24 11:24:59.999,328663.11343,740,26.865,16057.64179,0
39565,2025-04-24 11:25:00,597.62,597.69,597.56,597.57,331.879,2025-04-24 11:25:59.999,198337.86125,492,33.623,20093.95077,0
39566,2025-04-24 11:26:00,597.57,597.76,597.57,597.76,125.697,2025-04-24 11:26:59.999,75126.96679,445,49.547,29612.21368,0
39567,2025-04-24 11:27:00,597.76,598.06,597.76,598.06,172.863,2025-04-24 11:27:59.999,103354.13445,434,49.847,29802.09987,0
39568,2025-04-24 11:28:00,598.06,598.07,597.76,597.89,126.347,2025-04-24 11:28:59.999,75545.71204,550,44.116,26376.87937,0
39569,2025-04-24 11:29:00,597.89,598.06,597.89,598.06,47.842,2025-04-24 11:29:59.999,28607.66327,292,38.196,22839.86897,0
39570,2025-04-24 11:30:00,598.06,598.08,597.8,597.84,100.564,2025-04-24 11:30:59.999,60136.93466,675,56.735,33927.51654,0
39571,2025-04-24 11:31:00,597.84,597.84,597.32,597.36,104.321,2025-04-24 11:31:59.999,62344.02829,588,41.511,24809.38448,0
39572,2025-04-24 11:32:00,597.36,597.46,597.2,597.2,59.558,2025-04-24 11:32:59.999,35575.91735,438,28.638,17105.96755,0
39573,2025-04-24 11:33:00,597.2,597.21,597.12,597.18,71.567,2025-04-24 11:33:59.999,42738.1421,313,50.676,30262.31855,0
39574,2025-04-24 11:34:00,597.17,597.3,597.1,597.1,44.078,2025-04-24 11:34:59.999,26324.32556,411,25.344,15135.84547,0
39575,2025-04-24 11:35:00,597.11,597.11,596.89,596.97,101.678,2025-04-24 11:35:59.999,60697.61985,340,54.842,32737.2114,0
39576,2025-04-24 11:36:00,596.98,596.98,596.54,596.65,486.397,2025-04-24 11:36:59.999,290273.67639,816,124.313,74173.68429,0
39577,2025-04-24 11:37:00,596.64,596.7,596.64,596.69,38.173,2025-04-24 11:37:59.999,22777.06513,224,24.687,14730.27069,0
39578,2025-04-24 11:38:00,596.69,596.69,596.34,596.37,100.803,2025-04-24 11:38:59.999,60123.90119,567,52.022,31025.64987,0
39579,2025-04-24 11:39:00,596.37,597.17,596.26,596.3,675.909,2025-04-24 11:39:59.999,403282.6675,1553,339.864,202773.41131,0
39580,2025-04-24 11:40:00,596.31,596.57,596.31,596.41,258.689,2025-04-24 11:40:59.999,154290.99762,732,101.886,60766.19358,0
39581,2025-04-24 11:41:00,596.41,596.82,596.41,596.73,175.927,2025-04-24 11:41:59.999,104980.27816,507,44.254,26404.55165,0
39582,2025-04-24 11:42:00,596.74,597.44,596.74,597.4,71.875,2025-04-24 11:42:59.999,42920.60812,620,53.49,31940.27411,0
39583,2025-04-24 11:43:00,597.41,597.41,596.84,596.85,56.497,2025-04-24 11:43:59.999,33740.35115,412,13.263,7920.42832,0
39584,2025-04-24 11:44:00,596.84,596.99,596.83,596.89,47.775,2025-04-24 11:44:59.999,28517.82506,378,11.95,7132.87725,0
39585,2025-04-24 11:45:00,596.89,597.15,596.89,596.95,115.926,2025-04-24 11:45:59.999,69210.50047,512,62.063,37054.07849,0
39586,2025-04-24 11:46:00,596.96,597.06,596.93,596.93,116.115,2025-04-24 11:46:59.999,69316.79865,424,72.876,43503.93353,0
39587,2025-04-24 11:47:00,596.94,596.98,596.82,596.86,88.664,2025-04-24 11:47:59.999,52924.13405,412,31.242,18648.01949,0
39588,2025-04-24 11:48:00,596.85,597.1,596.84,597.05,82.038,2025-04-24 11:48:59.999,48973.14839,401,33.883,20226.6653,0
39589,2025-04-24 11:49:00,597.06,597.1,596.93,597.09,101.318,2025-04-24 11:49:59.999,60488.073,419,46.064,27501.12635,0
39590,2025-04-24 11:50:00,597.09,597.35,597.09,597.33,76.5,2025-04-24 11:50:59.999,45687.47784,442,28.212,16849.70557,0
39591,2025-04-24 11:51:00,597.34,597.48,597.34,597.38,119.674,2025-04-24 11:51:59.999,71498.11735,425,34.642,20696.80131,0
39592,2025-04-24 11:52:00,597.38,597.38,597.21,597.36,121.851,2025-04-24 11:52:59.999,72785.5534,450,75.677,45204.70075,0
39593,2025-04-24 11:53:00,597.37,597.37,597.2,597.32,95.738,2025-04-24 11:53:59.999,57181.55506,394,34.618,20676.08161,0
39594,2025-04-24 11:54:00,597.32,597.4,597.22,597.29,149.582,2025-04-24 11:54:59.999,89350.8185,481,38.158,22792.81153,0
39595,2025-04-24 11:55:00,597.3,597.6,597.29,597.55,129.87,2025-04-24 11:55:59.999,77595.0139,437,91.589,54721.68615,0
39596,2025-04-24 11:56:00,597.55,597.56,597.43,597.45,121.265,2025-04-24 11:56:59.999,72453.92201,502,48.105,28741.06739,0
39597,2025-04-24 11:57:00,597.46,597.47,597.39,597.39,93.013,2025-04-24 11:57:59.999,55571.22126,373,34.744,20758.17568,0
39598,2025-04-24 11:58:00,597.39,597.62,597.39,597.55,107.397,2025-04-24 11:58:59.999,64172.94416,395,71.557,42756.73592,0
39599,2025-04-24 11:59:00,597.55,597.7,597.43,597.69,71.953,2025-04-24 11:59:59.999,42996.05545,483,37.267,22269.28053,0
39600,2025-04-24 12:00:00,597.69,597.7,597.11,597.12,176.217,2025-04-24 12:00:59.999,105267.96976,739,53.591,32011.12873,0
39601,2025-04-24 12:01:00,597.12,597.39,597.11,597.38,98.454,2025-04-24 12:01:59.999,58802.41725,476,62.333,37230.25664,0
39602,2025-04-24 12:02:00,597.39,597.77,597.38,597.76,148.465,2025-04-24 12:02:59.999,88715.41465,448,114.893,68653.71255,0
39603,2025-04-24 12:03:00,597.76,597.91,597.73,597.9,176.891,2025-04-24 12:03:59.999,105743.77625,580,98.719,59014.79185,0
39604,2025-04-24 12:04:00,597.9,597.98,597.63,597.79,185.313,2025-04-24 12:04:59.999,110770.65136,781,103.022,61578.63146,0
39605,2025-04-24 12:05:00,597.79,597.99,597.79,597.92,173.136,2025-04-24 12:05:59.999,103513.08209,672,122.57,73280.1964,0
39606,2025-04-24 12:06:00,597.92,598.1,597.91,597.93,177.232,2025-04-24 12:06:59.999,105994.69023,540,53.5,31993.82581,0
39607,2025-04-24 12:07:00,597.93,597.93,597.33,597.33,204.899,2025-04-24 12:07:59.999,122482.64914,857,48.61,29060.85068,0
39608,2025-04-24 12:08:00,597.33,597.42,597.0,597.0,263.671,2025-04-24 12:08:59.999,157468.0639,705,108.325,64692.34498,0
39609,2025-04-24 12:09:00,597.01,597.01,596.39,596.44,584.246,2025-04-24 12:09:59.999,348588.62659,922,54.178,32331.04101,0
39610,2025-04-24 12:10:00,596.43,596.57,596.33,596.34,112.146,2025-04-24 12:10:59.999,66893.4731,666,54.016,32219.02685,0
39611,2025-04-24 12:11:00,596.33,596.6,596.3,596.6,230.817,2025-04-24 12:11:59.999,137661.33586,817,163.416,97462.32494,0
39612,2025-04-24 12:12:00,596.59,596.63,596.55,596.55,122.326,2025-04-24 12:12:59.999,72980.99727,310,29.9,17838.86845,0
39613,2025-04-24 12:13:00,596.55,596.9,596.55,596.89,149.308,2025-04-24 12:13:59.999,89101.26236,619,77.361,46167.95683,0
39614,2025-04-24 12:14:00,596.88,597.01,596.88,597.01,60.225,2025-04-24 12:14:59.999,35949.32219,307,53.043,31662.24837,0
39615,2025-04-24 12:15:00,597.0,597.6,596.9,597.59,160.41,2025-04-24 12:15:59.999,95785.65734,703,139.196,83117.70021,0
39616,2025-04-24 12:16:00,597.59,597.64,597.22,597.23,144.621,2025-04-24 12:16:59.999,86411.16108,494,45.576,27230.25941,0
39617,2025-04-24 12:17:00,597.22,597.88,597.22,597.84,114.723,2025-04-24 12:17:59.999,68570.44242,669,62.439,37314.40727,0
39618,2025-04-24 12:18:00,597.84,597.85,597.8,597.84,26.212,2025-04-24 12:18:59.999,15669.78704,216,14.039,8392.69068,0
39619,2025-04-24 12:19:00,597.83,597.84,597.71,597.79,93.285,2025-04-24 12:19:59.999,55764.23064,303,37.496,22414.32125,0
39620,2025-04-24 12:20:00,597.79,597.9,597.76,597.76,130.274,2025-04-24 12:20:59.999,77881.66939,346,68.755,41103.70123,0
39621,2025-04-24 12:21:00,597.77,597.99,597.76,597.92,90.067,2025-04-24 12:21:59.999,53849.48691,381,63.09,37721.01101,0
39622,2025-04-24 12:22:00,597.93,597.93,597.48,597.49,167.288,2025-04-24 12:22:59.999,99991.25095,636,70.388,42071.77957,0
39623,2025-04-24 12:23:00,597.49,597.6,597.35,597.56,133.851,2025-04-24 12:23:59.999,79975.36595,610,74.317,44402.35705,0
39624,2025-04-24 12:24:00,597.56,597.6,597.25,597.26,111.678,2025-04-24 12:24:59.999,66727.365,369,21.305,12730.54215,0
39625,2025-04-24 12:25:00,597.25,597.53,597.24,597.53,97.996,2025-04-24 12:25:59.999,58529.61299,243,63.169,37728.95877,0
39626,2025-04-24 12:26:00,597.54,597.8,597.01,597.15,190.903,2025-04-24 12:26:59.999,114031.35791,336,25.297,15117.47842,0
39627,2025-04-24 12:27:00,597.16,597.3,597.15,597.3,38.242,2025-04-24 12:27:59.999,22837.83244,206,25.222,15062.64144,0
39628,2025-04-24 12:28:00,597.29,597.3,596.82,597.06,71.238,2025-04-24 12:28:59.999,42529.2445,275,42.395,25307.44365,0
39629,2025-04-24 12:29:00,597.06,597.24,597.06,597.24,96.088,2025-04-24 12:29:59.999,57376.79781,219,70.179,41904.9011,0
39630,2025-04-24 12:30:00,597.28,597.38,596.91,597.0,252.291,2025-04-24 12:30:59.999,150651.20147,452,128.338,76630.25896,0
39631,2025-04-24 12:31:00,596.99,597.8,596.99,597.8,280.521,2025-04-24 12:31:59.999,167574.50249,432,156.197,93326.18013,0
39632,2025-04-24 12:32:00,597.8,597.8,597.05,597.06,104.861,2025-04-24 12:32:59.999,62646.73993,331,28.115,16800.25794,0
39633,2025-04-24 12:33:00,597.05,597.09,596.81,597.09,312.27,2025-04-24 12:33:59.999,186413.71358,388,88.098,52590.88888,0
39634,2025-04-24 12:34:00,597.09,597.36,597.0,597.23,481.589,2025-04-24 12:34:59.999,287559.24359,412,269.426,160859.02553,0
39635,2025-04-24 12:35:00,597.23,597.48,597.13,597.47,31.906,2025-04-24 12:35:59.999,19059.64908,366,18.088,10804.9334,0
39636,2025-04-24 12:36:00,597.48,597.74,597.43,597.64,140.703,2025-04-24 12:36:59.999,84088.52249,517,85.08,50845.68978,0
39637,2025-04-24 12:37:00,597.64,597.73,597.53,597.58,172.08,2025-04-24 12:37:59.999,102840.45025,443,101.312,60548.15401,0
39638,2025-04-24 12:38:00,597.59,597.69,597.54,597.55,35.559,2025-04-24 12:38:59.999,21249.2667,252,23.667,14142.80104,0
39639,2025-04-24 12:39:00,597.54,597.54,597.24,597.32,63.713,2025-04-24 12:39:59.999,38060.34755,424,23.149,13827.8669,0
39640,2025-04-24 12:40:00,597.32,597.37,597.01,597.07,69.018,2025-04-24 12:40:59.999,41215.45903,476,31.927,19064.44495,0
39641,2025-04-24 12:41:00,597.08,597.4,597.08,597.1,79.73,2025-04-24 12:41:59.999,47615.95183,416,23.194,13851.15744,0
39642,2025-04-24 12:42:00,597.1,597.1,596.85,596.89,78.582,2025-04-24 12:42:59.999,46907.66169,318,16.855,10061.0147,0
39643,2025-04-24 12:43:00,596.88,597.0,596.85,597.0,39.463,2025-04-24 12:43:59.999,23554.62849,287,20.458,12210.93894,0
39644,2025-04-24 12:44:00,597.0,597.0,596.84,596.97,46.063,2025-04-24 12:44:59.999,27497.26019,287,16.641,9933.67325,0
39645,2025-04-24 12:45:00,596.97,597.19,596.9,596.96,63.875,2025-04-24 12:45:59.999,38135.32409,414,13.274,7924.63597,0
39646,2025-04-24 12:46:00,596.96,596.96,596.65,596.69,198.717,2025-04-24 12:46:59.999,118588.91127,619,67.568,40320.65954,0
39647,2025-04-24 12:47:00,596.68,596.84,596.47,596.58,86.909,2025-04-24 12:47:59.999,51853.41051,549,36.074,21521.86015,0
39648,2025-04-24 12:48:00,596.58,597.54,596.49,597.26,460.649,2025-04-24 12:48:59.999,274964.64837,987,364.316,217451.51353,0
39649,2025-04-24 12:49:00,597.26,597.61,597.25,597.33,211.403,2025-04-24 12:49:59.999,126305.41168,614,165.956,99152.64405,0
39650,2025-04-24 12:50:00,597.33,597.37,597.22,597.35,135.941,2025-04-24 12:50:59.999,81203.35211,368,29.093,17377.82885,0
39651,2025-04-24 12:51:00,597.36,597.45,597.24,597.25,84.231,2025-04-24 12:51:59.999,50317.17502,276,64.428,38487.61013,0
39652,2025-04-24 12:52:00,597.25,597.45,597.24,597.44,72.241,2025-04-24 12:52:59.999,43148.18523,284,62.379,37257.76208,0
39653,2025-04-24 12:53:00,597.44,597.75,597.44,597.75,69.528,2025-04-24 12:53:59.999,41554.79544,356,32.776,19589.16484,0
39654,2025-04-24 12:54:00,597.74,597.82,597.67,597.77,133.079,2025-04-24 12:54:59.999,79548.59092,446,67.248,40198.6969,0
39655,2025-04-24 12:55:00,597.77,597.9,597.69,597.9,148.161,2025-04-24 12:55:59.999,88561.19975,317,63.279,37823.9958,0
39656,2025-04-24 12:56:00,597.9,597.96,597.81,597.9,109.435,2025-04-24 12:56:59.999,65430.93507,344,49.27,29458.47711,0
39657,2025-04-24 12:57:00,597.9,598.0,597.89,598.0,31.133,2025-04-24 12:57:59.999,18617.21134,221,21.56,12892.73177,0
39658,2025-04-24 12:58:00,597.99,598.16,597.99,598.05,57.305,2025-04-24 12:58:59.999,34272.63594,257,31.05,18569.41029,0
39659,2025-04-24 12:59:00,598.05,598.06,597.9,597.9,38.682,2025-04-24 12:59:59.999,23130.59967,178,22.699,13572.52178,0
39660,2025-04-24 13:00:00,597.91,598.1,597.79,597.8,239.839,2025-04-24 13:00:59.999,143402.95648,740,114.352,68374.83934,0
39661,2025-04-24 13:01:00,597.8,597.81,597.7,597.71,83.307,2025-04-24 13:01:59.999,49797.28073,289,31.65,18918.99234,0
39662,2025-04-24 13:02:00,597.7,597.71,597.19,597.19,53.069,2025-04-24 13:02:59.999,31704.54008,496,21.922,13095.81802,0
39663,2025-04-24 13:03:00,597.19,597.44,597.16,597.17,99.245,2025-04-24 13:03:59.999,59277.63045,549,47.814,28558.13759,0
39664,2025-04-24 13:04:00,597.17,597.29,597.0,597.01,46.479,2025-04-24 13:04:59.999,27756.53328,332,12.53,7482.19184,0
39665,2025-04-24 13:05:00,597.01,597.01,596.64,596.65,243.078,2025-04-24 13:05:59.999,145067.33059,561,26.631,15894.23466,0
39666,2025-04-24 13:06:00,596.64,597.08,596.64,597.02,77.229,2025-04-24 13:06:59.999,46097.76594,397,71.343,42583.92031,0
39667,2025-04-24 13:07:00,597.02,597.26,597.01,597.22,70.39,2025-04-24 13:07:59.999,42032.30957,313,41.786,24950.51949,0
39668,2025-04-24 13:08:00,597.21,597.22,597.01,597.18,262.384,2025-04-24 13:08:59.999,156687.86254,305,23.685,14143.13161,0
39669,2025-04-24 13:09:00,597.18,597.34,597.17,597.22,81.488,2025-04-24 13:09:59.999,48669.74017,405,52.983,31643.12024,0
39670,2025-04-24 13:10:00,597.21,597.48,597.0,597.47,102.983,2025-04-24 13:10:59.999,61497.09012,670,78.82,47068.12964,0
39671,2025-04-24 13:11:00,597.47,597.54,597.3,597.3,38.811,2025-04-24 13:11:59.999,23187.68484,288,20.14,12032.96782,0
39672,2025-04-24 13:12:00,597.3,597.54,597.28,597.3,75.274,2025-04-24 13:12:59.999,44965.10752,376,62.557,37367.80944,0
39673,2025-04-24 13:13:00,597.31,597.31,597.23,597.29,16.04,2025-04-24 13:13:59.999,9580.41037,188,8.056,4811.66953,0
39674,2025-04-24 13:14:00,597.3,597.45,597.29,597.44,42.089,2025-04-24 13:14:59.999,25143.56437,195,34.579,20656.95842,0
39675,2025-04-24 13:15:00,597.44,597.7,597.44,597.55,47.013,2025-04-24 13:15:59.999,28094.4593,342,25.386,15170.51064,0
39676,2025-04-24 13:16:00,597.55,597.66,597.53,597.63,37.856,2025-04-24 13:16:59.999,22622.44628,219,28.742,17175.95783,0
39677,2025-04-24 13:17:00,597.63,597.91,597.62,597.9,134.478,2025-04-24 13:17:59.999,80392.7233,544,98.836,59084.38964,0
39678,2025-04-24 13:18:00,597.91,597.91,597.8,597.81,82.401,2025-04-24 13:18:59.999,49264.23188,342,44.43,26562.36026,0
39679,2025-04-24 13:19:00,597.82,597.82,597.74,597.76,48.559,2025-04-24 13:19:59.999,29026.92584,252,38.694,23129.75095,0
39680,2025-04-24 13:20:00,597.75,597.76,597.63,597.74,51.697,2025-04-24 13:20:59.999,30900.58794,279,5.963,3563.93829,0
39681,2025-04-24 13:21:00,597.73,597.82,597.64,597.82,69.355,2025-04-24 13:21:59.999,41454.09229,255,36.874,22040.93677,0
39682,2025-04-24 13:22:00,597.82,597.98,597.81,597.98,24.679,2025-04-24 13:22:59.999,14754.47041,255,18.822,11253.01205,0
39683,2025-04-24 13:23:00,597.98,598.27,597.98,598.06,84.678,2025-04-24 13:23:59.999,50646.62834,423,47.004,28113.39757,0
39684,2025-04-24 13:24:00,598.06,598.11,598.06,598.11,97.727,2025-04-24 13:24:59.999,58449.97633,187,37.48,22416.24573,0
39685,2025-04-24 13:25:00,598.11,598.23,598.07,598.08,147.561,2025-04-24 13:25:59.999,88265.80117,350,114.012,68198.48811,0
39686,2025-04-24 13:26:00,598.07,598.17,598.03,598.05,106.414,2025-04-24 13:26:59.999,63643.41393,342,35.773,21395.0493,0
39687,2025-04-24 13:27:00,598.05,598.17,598.04,598.17,37.571,2025-04-24 13:27:59.999,22471.50535,210,33.153,19829.05127,0
39688,2025-04-24 13:28:00,598.16,598.24,598.16,598.24,36.495,2025-04-24 13:28:59.999,21830.45376,169,27.842,16654.57528,0
39689,2025-04-24 13:29:00,598.24,598.4,598.23,598.33,74.751,2025-04-24 13:29:59.999,44723.84711,273,50.289,30087.31433,0
39690,2025-04-24 13:30:00,598.33,599.31,598.32,599.05,1305.324,2025-04-24 13:30:59.999,781791.30255,2526,889.871,532928.15714,0
39691,2025-04-24 13:31:00,599.05,599.16,598.54,598.75,373.251,2025-04-24 13:31:59.999,223534.87737,1173,155.694,93233.14759,0
39692,2025-04-24 13:32:00,598.75,599.3,598.5,598.68,530.064,2025-04-24 13:32:59.999,317412.57281,1162,199.509,119477.0755,0
39693,2025-04-24 13:33:00,598.67,598.88,598.33,598.51,305.353,2025-04-24 13:33:59.999,182776.52315,695,203.18,121618.25291,0
39694,2025-04-24 13:34:00,598.51,599.17,598.37,599.17,98.808,2025-04-24 13:34:59.999,59163.41157,642,71.517,42828.34452,0
39695,2025-04-24 13:35:00,599.17,599.5,598.64,599.27,399.545,2025-04-24 13:35:59.999,239387.67816,1221,259.805,155663.51478,0
39696,2025-04-24 13:36:00,599.27,599.55,599.0,599.0,108.808,2025-04-24 13:36:59.999,65204.45252,837,47.042,28193.90767,0
39697,2025-04-24 13:37:00,599.0,599.17,598.8,599.01,126.898,2025-04-24 13:37:59.999,76015.44106,579,47.534,28473.60877,0
39698,2025-04-24 13:38:00,599.02,599.02,598.34,598.48,137.484,2025-04-24 13:38:59.999,82309.13593,535,33.541,20077.11961,0
39699,2025-04-24 13:39:00,598.47,598.86,598.45,598.85,213.844,2025-04-24 13:39:59.999,128036.45818,591,95.473,57155.13204,0
39700,2025-04-24 13:40:00,598.85,598.86,598.3,598.31,368.753,2025-04-24 13:40:59.999,220706.95812,810,186.022,111336.3312,0
39701,2025-04-24 13:41:00,598.31,598.31,595.9,596.82,5220.434,2025-04-24 13:41:59.999,3115851.74102,3013,895.049,534401.03726,0
39702,2025-04-24 13:42:00,596.83,597.32,596.82,597.32,304.885,2025-04-24 13:42:59.999,182027.18342,771,269.589,160953.50714,0
39703,2025-04-24 13:43:00,597.32,597.72,597.32,597.72,99.753,2025-04-24 13:43:59.999,59609.04348,472,77.902,46551.59826,0
39704,2025-04-24 13:44:00,597.73,597.75,597.5,597.6,94.396,2025-04-24 13:44:59.999,56414.82581,428,48.95,29252.93742,0
39705,2025-04-24 13:45:00,597.59,597.65,597.01,597.01,86.931,2025-04-24 13:45:59.999,51927.33114,544,20.601,12307.0483,0
39706,2025-04-24 13:46:00,597.0,597.22,596.7,596.72,107.313,2025-04-24 13:46:59.999,64066.32727,513,44.149,26360.38184,0
39707,2025-04-24 13:47:00,596.72,596.9,596.61,596.89,128.541,2025-04-24 13:47:59.999,76704.6508,432,86.84,51820.47161,0
39708,2025-04-24 13:48:00,596.89,596.9,596.32,596.41,121.697,2025-04-24 13:48:59.999,72607.04879,566,24.262,14469.68248,0
39709,2025-04-24 13:49:00,596.42,596.42,595.91,596.19,284.617,2025-04-24 13:49:59.999,169669.15297,782,133.969,79855.60551,0
39710,2025-04-24 13:50:00,596.19,596.49,596.09,596.35,154.688,2025-04-24 13:50:59.999,92234.57365,524,78.619,46882.85136,0
39711,2025-04-24 13:51:00,596.35,596.36,596.05,596.05,119.132,2025-04-24 13:51:59.999,71031.09453,357,27.965,16673.13847,0
39712,2025-04-24 13:52:00,596.06,596.27,595.91,595.91,126.598,2025-04-24 13:52:59.999,75464.42429,413,46.171,27521.78273,0
39713,2025-04-24 13:53:00,595.92,596.27,595.9,596.27,374.408,2025-04-24 13:53:59.999,223152.84163,553,65.357,38956.40577,0
39714,2025-04-24 13:54:00,596.26,596.35,596.13,596.14,90.107,2025-04-24 13:54:59.999,53726.49597,473,43.525,25951.6732,0
39715,2025-04-24 13:55:00,596.14,596.14,595.84,595.85,88.178,2025-04-24 13:55:59.999,52550.20685,352,21.358,12728.59787,0
39716,2025-04-24 13:56:00,595.84,596.07,595.84,596.07,71.242,2025-04-24 13:56:59.999,42457.88608,278,32.307,19253.77379,0
39717,2025-04-24 13:57:00,596.06,596.5,596.06,596.33,90.903,2025-04-24 13:57:59.999,54209.54542,515,58.705,35004.85958,0
39718,2025-04-24 13:58:00,596.34,596.66,596.27,596.65,78.75,2025-04-24 13:58:59.999,46963.13983,467,60.043,35807.43599,0
39719,2025-04-24 13:59:00,596.65,597.09,596.65,597.09,137.908,2025-04-24 13:59:59.999,82331.11806,436,128.264,76574.45091,0
39720,2025-04-24 14:00:00,597.09,597.28,596.93,597.17,157.013,2025-04-24 14:00:59.999,93748.52758,813,105.151,62781.91005,0
39721,2025-04-24 14:01:00,597.16,597.75,597.16,597.75,214.277,2025-04-24 14:01:59.999,128016.99861,936,133.776,79918.90443,0
39722,2025-04-24 14:02:00,597.75,598.07,597.75,598.06,162.824,2025-04-24 14:02:59.999,97345.68982,495,147.199,88003.57369,0
39723,2025-04-24 14:03:00,598.06,598.85,598.03,598.38,506.953,2025-04-24 14:03:59.999,303360.54996,1572,332.386,198885.80958,0
39724,2025-04-24 14:04:00,598.38,598.7,598.38,598.7,191.673,2025-04-24 14:04:59.999,114724.19328,700,148.637,88966.26628,0
39725,2025-04-24 14:05:00,598.7,599.18,598.51,599.18,202.941,2025-04-24 14:05:59.999,121536.86384,726,143.819,86135.75277,0
39726,2025-04-24 14:06:00,599.19,599.2,598.38,598.7,453.772,2025-04-24 14:06:59.999,271676.44476,906,224.145,134176.18769,0
39727,2025-04-24 14:07:00,598.71,599.02,598.71,598.99,302.43,2025-04-24 14:07:59.999,181123.30567,612,133.218,79779.99319,0
39728,2025-04-24 14:08:00,599.0,599.34,598.99,599.11,175.399,2025-04-24 14:08:59.999,105091.29575,501,103.376,61935.19047,0
39729,2025-04-24 14:09:00,599.11,599.72,599.11,599.71,303.447,2025-04-24 14:09:59.999,181912.83822,960,183.685,110107.61252,0
39730,2025-04-24 14:10:00,599.71,599.71,598.86,598.88,265.256,2025-04-24 14:10:59.999,158954.86775,539,70.475,42239.11228,0
39731,2025-04-24 14:11:00,598.88,598.88,598.12,598.36,223.988,2025-04-24 14:11:59.999,134017.55285,625,130.385,78004.2502,0
39732,2025-04-24 14:12:00,598.37,598.57,597.59,597.59,219.006,2025-04-24 14:12:59.999,130960.80619,609,115.729,69190.92609,0
39733,2025-04-24 14:13:00,597.58,598.4,597.32,598.39,357.768,2025-04-24 14:13:59.999,213886.22212,958,238.1,142372.0905,0
39734,2025-04-24 14:14:00,598.4,598.5,597.85,597.86,133.165,2025-04-24 14:14:59.999,79665.59249,558,24.44,14619.3857,0
39735,2025-04-24 14:15:00,597.86,598.3,597.81,598.09,181.445,2025-04-24 14:15:59.999,108506.74276,774,113.741,68014.759,0
39736,2025-04-24 14:16:00,598.08,598.4,598.0,598.16,111.698,2025-04-24 14:16:59.999,66820.18313,418,58.0,34696.52489,0
39737,2025-04-24 14:17:00,598.17,598.47,598.07,598.46,90.112,2025-04-24 14:17:59.999,53907.06698,410,52.165,31207.1741,0
39738,2025-04-24 14:18:00,598.47,598.6,598.33,598.41,92.899,2025-04-24 14:18:59.999,55593.70429,456,59.654,35697.57186,0
39739,2025-04-24 14:19:00,598.41,598.42,597.62,597.62,144.116,2025-04-24 14:19:59.999,86183.837,469,38.102,22781.28373,0
39740,2025-04-24 14:20:00,597.62,597.65,597.44,597.59,140.887,2025-04-24 14:20:59.999,84189.78202,493,70.89,42360.66596,0
39741,2025-04-24 14:21:00,597.59,597.59,597.2,597.25,177.309,2025-04-24 14:21:59.999,105918.76983,676,56.311,33635.48755,0
39742,2025-04-24 14:22:00,597.25,597.7,597.17,597.69,111.789,2025-04-24 14:22:59.999,66786.41958,598,76.331,45604.78836,0
39743,2025-04-24 14:23:00,597.7,597.74,596.69,597.22,605.18,2025-04-24 14:23:59.999,361472.08914,1580,289.609,172940.27659,0
39744,2025-04-24 14:24:00,597.23,597.25,596.76,597.07,311.422,2025-04-24 14:24:59.999,185917.33444,862,138.418,82632.12596,0
39745,2025-04-24 14:25:00,597.06,597.19,596.48,596.59,220.638,2025-04-24 14:25:59.999,131663.38764,659,40.875,24391.08619,0
39746,2025-04-24 14:26:00,596.58,596.7,596.5,596.66,207.917,2025-04-24 14:26:59.999,124037.48547,540,93.298,55657.68667,0
39747,2025-04-24 14:27:00,596.67,596.9,596.58,596.84,94.298,2025-04-24 14:27:59.999,56268.99627,576,42.951,25628.92051,0
39748,2025-04-24 14:28:00,596.85,597.37,596.85,597.37,65.516,2025-04-24 14:28:59.999,39118.96311,494,52.354,31260.24911,0
39749,2025-04-24 14:29:00,597.37,597.37,597.14,597.3,86.094,2025-04-24 14:29:59.999,51419.1226,455,33.336,19908.29941,0
39750,2025-04-24 14:30:00,597.3,597.67,597.29,597.41,128.517,2025-04-24 14:30:59.999,76789.51353,814,85.184,50896.74555,0
39751,2025-04-24 14:31:00,597.41,597.68,597.4,597.61,124.48,2025-04-24 14:31:59.999,74381.63709,556,104.811,62628.06248,0
39752,2025-04-24 14:32:00,597.61,597.63,597.41,597.47,80.179,2025-04-24 14:32:59.999,47908.77289,410,44.945,26854.30366,0
39753,2025-04-24 14:33:00,597.47,597.79,597.25,597.36,92.639,2025-04-24 14:33:59.999,55349.92771,602,49.096,29331.45857,0
39754,2025-04-24 14:34:00,597.37,597.67,597.35,597.36,54.384,2025-04-24 14:34:59.999,32493.70819,381,24.513,14645.18478,0
39755,2025-04-24 14:35:00,597.37,597.6,597.35,597.39,95.354,2025-04-24 14:35:59.999,56970.84633,585,32.654,19509.3285,0
39756,2025-04-24 14:36:00,597.39,597.9,597.38,597.77,90.284,2025-04-24 14:36:59.999,53968.06031,465,41.633,24882.06356,0
39757,2025-04-24 14:37:00,597.78,598.01,597.77,598.0,120.586,2025-04-24 14:37:59.999,72099.88887,355,87.765,52479.00546,0
39758,2025-04-24 14:38:00,598.01,598.62,598.01,598.31,139.581,2025-04-24 14:38:59.999,83512.98703,769,87.984,52640.44445,0
39759,2025-04-24 14:39:00,598.3,598.31,598.1,598.28,88.066,2025-04-24 14:39:59.999,52684.01821,438,38.234,22871.43452,0
39760,2025-04-24 14:40:00,598.29,598.29,597.68,597.98,558.762,2025-04-24 14:40:59.999,334067.85396,1088,281.331,168174.86543,0
39761,2025-04-24 14:41:00,597.98,598.2,597.9,598.19,341.172,2025-04-24 14:41:59.999,204026.87283,721,241.608,144483.07886,0
39762,2025-04-24 14:42:00,598.2,598.38,598.07,598.08,114.946,2025-04-24 14:42:59.999,68763.98377,458,33.354,19953.99728,0
39763,2025-04-24 14:43:00,598.08,598.2,597.9,597.98,271.814,2025-04-24 14:43:59.999,162556.5832,752,53.579,32039.66705,0
39764,2025-04-24 14:44:00,597.99,598.04,597.85,598.04,135.758,2025-04-24 14:44:59.999,81171.44889,730,60.44,36139.38826,0
39765,2025-04-24 14:45:00,598.04,598.1,597.61,597.62,79.833,2025-04-24 14:45:59.999,47726.57007,538,28.681,17145.69358,0
39766,2025-04-24 14:46:00,597.62,597.9,597.61,597.76,89.798,2025-04-24 14:46:59.999,53676.80193,624,60.264,36021.31022,0
39767,2025-04-24 14:47:00,597.76,598.07,597.71,597.97,443.842,2025-04-24 14:47:59.999,265350.0635,936,353.962,211611.09181,0
39768,2025-04-24 14:48:00,597.97,597.98,597.6,597.89,145.094,2025-04-24 14:48:59.999,86735.53883,623,65.827,39349.4706,0
39769,2025-04-24 14:49:00,597.9,599.04,597.85,599.04,1263.423,2025-04-24 14:49:59.999,756225.16285,1862,998.239,597514.55228,0
39770,2025-04-24 14:50:00,599.04,599.93,599.04,599.93,654.12,2025-04-24 14:50:59.999,392216.50723,1550,472.2,283141.48275,0
39771,2025-04-24 14:51:00,599.92,600.27,599.78,599.84,707.149,2025-04-24 14:51:59.999,424266.60051,1415,450.95,270555.05702,0
39772,2025-04-24 14:52:00,599.84,599.89,599.2,599.4,245.073,2025-04-24 14:52:59.999,146931.95843,1073,115.287,69113.93933,0
39773,2025-04-24 14:53:00,599.4,599.4,599.2,599.34,93.291,2025-04-24 14:53:59.999,55905.99608,393,63.658,38147.2762,0
39774,2025-04-24 14:54:00,599.35,599.56,599.07,599.09,279.109,2025-04-24 14:54:59.999,167269.27387,595,46.143,27661.0182,0
39775,2025-04-24 14:55:00,599.09,599.2,599.05,599.12,138.263,2025-04-24 14:55:59.999,82838.68213,346,60.224,36079.99639,0
39776,2025-04-24 14:56:00,599.12,599.13,598.86,598.86,900.501,2025-04-24 14:56:59.999,539450.27172,550,49.442,29614.22254,0
39777,2025-04-24 14:57:00,598.85,598.9,598.71,598.8,137.277,2025-04-24 14:57:59.999,82197.5103,525,44.148,26433.69612,0
39778,2025-04-24 14:58:00,598.79,598.79,598.18,598.3,217.929,2025-04-24 14:58:59.999,130398.65925,776,88.972,53233.35573,0
39779,2025-04-24 14:59:00,598.31,598.31,598.17,598.26,119.637,2025-04-24 14:59:59.999,71573.19857,314,43.776,26188.59445,0
39780,2025-04-24 15:00:00,598.26,598.26,597.86,597.86,210.26,2025-04-24 15:00:59.999,125729.08478,705,96.759,57857.32529,0
39781,2025-04-24 15:01:00,597.86,598.02,597.69,597.72,367.967,2025-04-24 15:01:59.999,219990.99501,849,156.834,93761.55767,0
39782,2025-04-24 15:02:00,597.72,598.06,597.61,597.71,240.265,2025-04-24 15:02:59.999,143633.86255,921,153.277,91625.86035,0
39783,2025-04-24 15:03:00,597.72,598.0,597.61,597.64,522.737,2025-04-24 15:03:59.999,312501.76799,1139,214.382,128148.88523,0
39784,2025-04-24 15:04:00,597.64,598.26,597.6,598.21,243.267,2025-04-24 15:04:59.999,145436.31586,947,103.627,61963.48352,0
39785,2025-04-24 15:05:00,598.2,598.63,598.2,598.57,246.077,2025-04-24 15:05:59.999,147265.64813,837,179.412,107369.68386,0
39786,2025-04-24 15:06:00,598.57,599.28,598.56,599.18,330.019,2025-04-24 15:06:59.999,197620.47804,780,248.557,148848.2575,0
39787,2025-04-24 15:07:00,599.17,599.39,599.05,599.13,392.562,2025-04-24 15:07:59.999,235218.89108,1030,132.25,79244.5914,0
39788,2025-04-24 15:08:00,599.12,599.28,599.05,599.28,193.256,2025-04-24 15:08:59.999,115788.05389,565,64.601,38707.14967,0
39789,2025-04-24 15:09:00,599.27,599.47,599.27,599.38,142.895,2025-04-24 15:09:59.999,85646.59827,846,61.131,36639.58267,0
39790,2025-04-24 15:10:00,599.38,600.1,599.38,600.06,248.644,2025-04-24 15:10:59.999,149109.44703,1022,102.603,61537.03858,0
39791,2025-04-24 15:11:00,600.06,600.62,600.05,600.41,330.783,2025-04-24 15:11:59.999,198606.39474,1213,226.303,135868.36395,0
39792,2025-04-24 15:12:00,600.41,600.41,600.0,600.0,172.445,2025-04-24 15:12:59.999,103494.91014,643,67.174,40311.81902,0
39793,2025-04-24 15:13:00,600.0,600.91,600.0,600.51,716.129,2025-04-24 15:13:59.999,430122.75538,996,613.96,368763.48546,0
39794,2025-04-24 15:14:00,600.51,600.56,600.04,600.04,287.184,2025-04-24 15:14:59.999,172436.99557,839,220.514,132410.17185,0
39795,2025-04-24 15:15:00,600.03,600.75,600.03,600.6,199.464,2025-04-24 15:15:59.999,119778.28404,849,123.801,74340.73365,0
39796,2025-04-24 15:16:00,600.61,600.61,600.21,600.29,221.927,2025-04-24 15:16:59.999,133241.53037,959,169.388,101696.97662,0
39797,2025-04-24 15:17:00,600.29,600.38,599.68,599.76,399.502,2025-04-24 15:17:59.999,239676.28312,904,252.264,151332.909,0
39798,2025-04-24 15:18:00,599.76,599.81,599.43,599.76,250.797,2025-04-24 15:18:59.999,150373.50314,878,188.368,112939.28739,0
39799,2025-04-24 15:19:00,599.76,599.76,599.42,599.59,234.453,2025-04-24 15:19:59.999,140567.36037,773,103.887,62284.75349,0
39800,2025-04-24 15:20:00,599.59,599.8,599.58,599.75,224.891,2025-04-24 15:20:59.999,134862.74494,679,139.611,83720.85096,0
39801,2025-04-24 15:21:00,599.75,600.48,599.75,599.87,554.638,2025-04-24 15:21:59.999,332836.66822,1483,268.037,160801.40001,0
39802,2025-04-24 15:22:00,599.88,600.79,599.88,600.41,191.724,2025-04-24 15:22:59.999,115107.59857,1068,119.415,71685.47689,0
39803,2025-04-24 15:23:00,600.4,600.41,599.91,599.96,250.365,2025-04-24 15:23:59.999,150268.01198,595,154.815,92911.41563,0
39804,2025-04-24 15:24:00,599.96,599.96,599.7,599.82,154.957,2025-04-24 15:24:59.999,92946.82224,499,77.467,46466.0452,0
39805,2025-04-24 15:25:00,599.83,599.97,599.6,599.97,276.641,2025-04-24 15:25:59.999,165927.46781,724,253.01,151753.68853,0
39806,2025-04-24 15:26:00,599.97,600.18,599.92,599.95,130.33,2025-04-24 15:26:59.999,78206.46578,496,81.537,48928.23583,0
39807,2025-04-24 15:27:00,599.95,600.05,599.81,599.81,112.317,2025-04-24 15:27:59.999,67386.13407,474,82.397,49435.00716,0
39808,2025-04-24 15:28:00,599.81,599.81,599.0,599.24,439.928,2025-04-24 15:28:59.999,263678.36373,883,167.723,100508.50876,0
39809,2025-04-24 15:29:00,599.23,599.23,598.88,598.89,139.716,2025-04-24 15:29:59.999,83695.46567,314,66.496,39835.05612,0
39810,2025-04-24 15:30:00,598.89,598.97,598.51,598.7,706.401,2025-04-24 15:30:59.999,422954.42014,818,136.993,82026.67753,0
39811,2025-04-24 15:31:00,598.69,598.95,598.24,598.95,255.387,2025-04-24 15:31:59.999,152842.89036,896,190.011,113712.63394,0
39812,2025-04-24 15:32:00,598.96,599.19,598.5,599.19,169.018,2025-04-24 15:32:59.999,101200.61049,944,131.569,78774.8406,0
39813,2025-04-24 15:33:00,599.2,599.74,599.19,599.74,212.384,2025-04-24 15:33:59.999,127326.63876,633,156.418,93773.2518,0
39814,2025-04-24 15:34:00,599.74,600.18,599.64,600.06,122.273,2025-04-24 15:34:59.999,73359.03721,588,69.514,41705.21741,0
39815,2025-04-24 15:35:00,600.06,600.36,599.91,600.28,202.758,2025-04-24 15:35:59.999,121679.0389,603,93.917,56359.02839,0
39816,2025-04-24 15:36:00,600.27,600.54,600.16,600.53,128.93,2025-04-24 15:36:59.999,77403.66205,544,90.598,54389.5564,0
39817,2025-04-24 15:37:00,600.53,600.58,600.31,600.57,178.487,2025-04-24 15:37:59.999,107176.29206,556,91.289,54812.13222,0
39818,2025-04-24 15:38:00,600.58,600.72,599.74,600.18,689.308,2025-04-24 15:38:59.999,413724.00984,1053,231.155,138750.57027,0
39819,2025-04-24 15:39:00,600.18,600.24,600.07,600.08,133.497,2025-04-24 15:39:59.999,80121.27818,490,88.571,53158.16997,0
39820,2025-04-24 15:40:00,600.07,600.07,599.7,599.75,283.841,2025-04-24 15:40:59.999,170263.67248,880,205.927,123521.55506,0
39821,2025-04-24 15:41:00,599.77,599.81,599.46,599.72,124.27,2025-04-24 15:41:59.999,74514.46964,400,69.576,41717.67236,0
39822,2025-04-24 15:42:00,599.73,599.77,599.26,599.31,105.886,2025-04-24 15:42:59.999,63479.5274,351,67.06,40200.37455,0
39823,2025-04-24 15:43:00,599.3,599.35,599.1,599.21,151.151,2025-04-24 15:43:59.999,90565.55209,409,53.8,32235.4567,0
39824,2025-04-24 15:44:00,599.22,599.48,599.22,599.48,107.367,2025-04-24 15:44:59.999,64350.98808,493,69.007,41359.14782,0
39825,2025-04-24 15:45:00,599.48,599.79,599.47,599.6,117.388,2025-04-24 15:45:59.999,70382.82375,667,68.556,41103.94991,0
39826,2025-04-24 15:46:00,599.6,599.6,599.29,599.31,176.631,2025-04-24 15:46:59.999,105868.6837,557,100.515,60244.31476,0
39827,2025-04-24 15:47:00,599.31,599.31,599.07,599.21,152.043,2025-04-24 15:47:59.999,91100.28447,603,80.419,48184.12976,0
39828,2025-04-24 15:48:00,599.22,599.39,598.64,598.84,488.73,2025-04-24 15:48:59.999,292775.65243,1392,277.007,165930.14365,0
39829,2025-04-24 15:49:00,598.85,598.97,598.35,598.52,234.15,2025-04-24 15:49:59.999,140158.80182,699,93.718,56093.90001,0
39830,2025-04-24 15:50:00,598.52,598.54,597.76,597.77,329.113,2025-04-24 15:50:59.999,196821.01824,886,113.871,68088.29978,0
39831,2025-04-24 15:51:00,597.77,598.02,597.76,598.02,222.045,2025-04-24 15:51:59.999,132763.61968,557,152.975,91460.459,0
39832,2025-04-24 15:52:00,598.01,598.6,597.8,598.6,435.641,2025-04-24 15:52:59.999,260534.25741,1212,254.891,152421.5613,0
39833,2025-04-24 15:53:00,598.6,598.9,598.6,598.9,99.823,2025-04-24 15:53:59.999,59770.61295,562,56.089,33583.09076,0
39834,2025-04-24 15:54:00,598.9,598.99,598.84,598.99,63.436,2025-04-24 15:54:59.999,37991.24015,255,55.647,33326.6265,0
39835,2025-04-24 15:55:00,598.99,599.0,598.85,598.99,64.216,2025-04-24 15:55:59.999,38460.8675,295,59.182,35445.776,0
39836,2025-04-24 15:56:00,599.0,599.0,598.62,598.63,144.44,2025-04-24 15:56:59.999,86508.82948,425,77.634,46497.17782,0
39837,2025-04-24 15:57:00,598.63,598.63,598.38,598.58,84.131,2025-04-24 15:57:59.999,50352.22271,372,51.884,31052.38312,0
39838,2025-04-24 15:58:00,598.58,598.58,598.4,598.54,111.757,2025-04-24 15:58:59.999,66886.37133,308,50.476,30210.31446,0
39839,2025-04-24 15:59:00,598.54,598.54,598.2,598.46,84.612,2025-04-24 15:59:59.999,50630.97322,408,58.516,35014.17077,0
39840,2025-04-24 16:00:00,598.47,598.9,598.47,598.81,143.735,2025-04-24 16:00:59.999,86061.97374,684,118.081,70701.63442,0
39841,2025-04-24 16:01:00,598.81,598.95,598.75,598.92,93.535,2025-04-24 16:01:59.999,56012.09334,485,63.362,37943.11613,0
39842,2025-04-24 16:02:00,598.92,599.07,598.73,599.07,131.927,2025-04-24 16:02:59.999,79004.33114,482,102.313,61270.13233,0
39843,2025-04-24 16:03:00,599.06,599.07,598.76,599.0,101.437,2025-04-24 16:03:59.999,60752.40198,580,57.403,34381.7286,0
39844,2025-04-24 16:04:00,599.01,599.15,598.63,598.63,113.802,2025-04-24 16:04:59.999,68169.82945,400,78.051,46754.04449,0
39845,2025-04-24 16:05:00,598.64,598.68,598.35,598.35,114.433,2025-04-24 16:05:59.999,68497.39376,334,80.244,48033.64852,0
39846,2025-04-24 16:06:00,598.36,598.36,597.8,597.81,100.152,2025-04-24 16:06:59.999,59887.46543,516,68.401,40901.80391,0
39847,2025-04-24 16:07:00,597.8,598.28,597.72,598.28,133.663,2025-04-24 16:07:59.999,79921.01144,575,87.514,52327.55004,0
39848,2025-04-24 16:08:00,598.28,598.49,598.17,598.17,116.193,2025-04-24 16:08:59.999,69523.88234,482,80.541,48191.59965,0
39849,2025-04-24 16:09:00,598.18,598.19,597.95,598.15,83.947,2025-04-24 16:09:59.999,50203.86548,388,59.558,35619.1579,0
39850,2025-04-24 16:10:00,598.15,598.4,598.14,598.4,86.618,2025-04-24 16:10:59.999,51826.17357,316,70.954,42453.66338,0
39851,2025-04-24 16:11:00,598.4,598.69,598.39,598.68,100.915,2025-04-24 16:11:59.999,60400.75998,375,56.907,34060.26808,0
39852,2025-04-24 16:12:00,598.69,598.91,598.69,598.81,147.035,2025-04-24 16:12:59.999,88041.81124,350,134.924,80789.34978,0
39853,2025-04-24 16:13:00,598.82,598.89,598.81,598.85,89.387,2025-04-24 16:13:59.999,53530.71452,252,65.058,38960.92176,0
39854,2025-04-24 16:14:00,598.85,598.99,598.84,598.99,104.176,2025-04-24 16:14:59.999,62387.93797,279,40.118,24025.15243,0
39855,2025-04-24 16:15:00,598.98,599.6,598.98,599.46,297.899,2025-04-24 16:15:59.999,178513.513,834,217.493,130330.3708,0
39856,2025-04-24 16:16:00,599.45,599.5,599.21,599.49,234.227,2025-04-24 16:16:59.999,140383.93238,666,72.539,43477.34121,0
39857,2025-04-24 16:17:00,599.49,599.76,599.49,599.76,79.018,2025-04-24 16:17:59.999,47385.09889,416,53.968,32362.72532,0
39858,2025-04-24 16:18:00,599.76,599.85,599.71,599.72,48.645,2025-04-24 16:18:59.999,29176.53114,336,31.633,18972.95371,0
39859,2025-04-24 16:19:00,599.71,599.72,599.54,599.6,82.719,2025-04-24 16:19:59.999,49601.73074,350,38.283,22956.16469,0
39860,2025-04-24 16:20:00,599.6,600.07,599.6,599.75,541.967,2025-04-24 16:20:59.999,325142.81646,699,381.426,228829.79601,0
39861,2025-04-24 16:21:00,599.75,599.97,599.6,599.63,170.795,2025-04-24 16:21:59.999,102427.95707,457,123.388,73994.11943,0
39862,2025-04-24 16:22:00,599.62,599.63,599.42,599.53,88.568,2025-04-24 16:22:59.999,53100.69023,389,41.386,24813.58061,0
39863,2025-04-24 16:23:00,599.54,599.76,599.41,599.56,292.101,2025-04-24 16:23:59.999,175125.36185,780,66.215,39698.5067,0
39864,2025-04-24 16:24:00,599.55,599.66,599.21,599.22,136.791,2025-04-24 16:24:59.999,81996.65633,594,41.794,25053.20787,0
39865,2025-04-24 16:25:00,599.21,599.37,599.0,599.25,269.006,2025-04-24 16:25:59.999,161197.41991,676,172.069,103107.18326,0
39866,2025-04-24 16:26:00,599.24,599.3,599.17,599.17,49.831,2025-04-24 16:26:59.999,29859.77857,289,28.993,17373.16582,0
39867,2025-04-24 16:27:00,599.18,599.21,598.81,598.84,189.87,2025-04-24 16:27:59.999,113753.0158,569,32.884,19696.24785,0
39868,2025-04-24 16:28:00,598.85,599.6,598.84,599.59,342.664,2025-04-24 16:28:59.999,205358.16684,1107,184.421,110511.25629,0
39869,2025-04-24 16:29:00,599.59,599.91,599.59,599.91,124.689,2025-04-24 16:29:59.999,74779.68199,465,43.576,26132.35086,0
39870,2025-04-24 16:30:00,599.91,600.07,599.81,599.93,106.576,2025-04-24 16:30:59.999,63941.27736,558,54.92,32949.42247,0
39871,2025-04-24 16:31:00,599.93,600.3,599.84,599.84,888.93,2025-04-24 16:31:59.999,533390.26808,922,124.441,74685.93768,0
39872,2025-04-24 16:32:00,599.84,600.06,599.58,599.74,394.775,2025-04-24 16:32:59.999,236814.61671,626,54.482,32676.17379,0
39873,2025-04-24 16:33:00,599.74,600.3,599.69,600.18,442.258,2025-04-24 16:33:59.999,265385.17858,736,365.248,219175.66645,0
39874,2025-04-24 16:34:00,600.18,600.78,600.18,600.63,346.804,2025-04-24 16:34:59.999,208270.54058,708,313.619,188342.48591,0
39875,2025-04-24 16:35:00,600.63,600.67,600.24,600.63,320.058,2025-04-24 16:35:59.999,192195.80832,674,228.812,137395.64795,0
39876,2025-04-24 16:36:00,600.64,600.87,600.6,600.68,162.755,2025-04-24 16:36:59.999,97773.53968,493,82.115,49327.21738,0
39877,2025-04-24 16:37:00,600.68,600.68,600.2,600.31,124.694,2025-04-24 16:37:59.999,74861.48354,531,65.108,39085.69037,0
39878,2025-04-24 16:38:00,600.31,600.32,600.02,600.12,71.451,2025-04-24 16:38:59.999,42883.13511,457,21.839,13106.22085,0
39879,2025-04-24 16:39:00,600.13,600.3,600.05,600.06,55.749,2025-04-24 16:39:59.999,33459.58142,354,23.088,13857.28674,0
39880,2025-04-24 16:40:00,600.05,600.23,600.05,600.05,68.088,2025-04-24 16:40:59.999,40862.12981,366,17.761,10658.96696,0
39881,2025-04-24 16:41:00,600.06,600.2,600.0,600.04,58.856,2025-04-24 16:41:59.999,35318.80332,358,17.554,10533.42651,0
39882,2025-04-24 16:42:00,600.04,600.06,599.81,599.86,159.056,2025-04-24 16:42:59.999,95428.80824,590,70.617,42366.59832,0
39883,2025-04-24 16:43:00,599.86,600.01,599.78,600.01,48.339,2025-04-24 16:43:59.999,28999.63354,313,22.767,13657.34052,0
39884,2025-04-24 16:44:00,600.01,600.01,599.57,599.64,94.479,2025-04-24 16:44:59.999,56664.30567,366,9.564,5736.68742,0
39885,2025-04-24 16:45:00,599.64,599.98,599.63,599.74,48.032,2025-04-24 16:45:59.999,28810.94687,450,32.667,19594.18825,0
39886,2025-04-24 16:46:00,599.74,599.9,599.73,599.9,41.59,2025-04-24 16:46:59.999,24947.5368,213,27.405,16438.65969,0
39887,2025-04-24 16:47:00,599.9,600.09,599.89,599.96,47.391,2025-04-24 16:47:59.999,28433.661,353,25.501,15299.4302,0
39888,2025-04-24 16:48:00,599.97,600.15,599.74,599.82,203.144,2025-04-24 16:48:59.999,121888.42455,811,55.741,33437.54012,0
39889,2025-04-24 16:49:00,599.82,600.14,599.8,600.14,62.29,2025-04-24 16:49:59.999,37369.70001,302,39.528,23714.18275,0
39890,2025-04-24 16:50:00,600.14,600.16,599.89,599.9,77.919,2025-04-24 16:50:59.999,46754.41288,363,25.688,15412.3847,0
39891,2025-04-24 16:51:00,599.89,600.29,599.85,600.24,49.957,2025-04-24 16:51:59.999,29980.68548,394,17.601,10561.57834,0
39892,2025-04-24 16:52:00,600.24,600.37,600.23,600.25,70.001,2025-04-24 16:52:59.999,42019.82589,387,45.955,27585.45004,0
39893,2025-04-24 16:53:00,600.26,600.26,600.05,600.1,48.918,2025-04-24 16:53:59.999,29358.43145,254,6.428,3857.3513,0
39894,2025-04-24 16:54:00,600.1,600.16,599.91,599.95,283.223,2025-04-24 16:54:59.999,169948.48097,527,35.667,21400.82594,0
39895,2025-04-24 16:55:00,599.95,600.02,599.71,599.73,69.171,2025-04-24 16:55:59.999,41491.4596,335,38.262,22948.86385,0
39896,2025-04-24 16:56:00,599.73,599.81,599.4,599.79,81.758,2025-04-24 16:56:59.999,49021.99971,481,59.338,35580.12697,0
39897,2025-04-24 16:57:00,599.8,599.87,599.68,599.69,117.304,2025-04-24 16:57:59.999,70355.24535,395,15.132,9075.49284,0
39898,2025-04-24 16:58:00,599.69,600.5,599.52,600.32,585.589,2025-04-24 16:58:59.999,351389.28129,784,449.915,269980.397,0
39899,2025-04-24 16:59:00,600.32,600.32,599.9,599.9,87.588,2025-04-24 16:59:59.999,52568.734,236,28.567,17148.47606,0
39900,2025-04-24 17:00:00,599.91,599.91,599.51,599.51,51.261,2025-04-24 17:00:59.999,30738.46147,385,29.594,17745.64185,0
39901,2025-04-24 17:01:00,599.51,599.85,599.5,599.68,58.702,2025-04-24 17:01:59.999,35202.75778,482,41.825,25081.02661,0
39902,2025-04-24 17:02:00,599.68,599.89,599.67,599.8,75.254,2025-04-24 17:02:59.999,45135.38446,300,69.782,41853.25158,0
39903,2025-04-24 17:03:00,599.79,600.0,599.71,600.0,106.171,2025-04-24 17:03:59.999,63690.36057,303,95.284,57159.28203,0
39904,2025-04-24 17:04:00,599.99,599.99,599.8,599.81,53.764,2025-04-24 17:04:59.999,32252.4502,393,25.582,15346.03382,0
39905,2025-04-24 17:05:00,599.8,600.1,599.8,599.93,51.66,2025-04-24 17:05:59.999,30994.97189,249,36.656,21992.85661,0
39906,2025-04-24 17:06:00,599.92,599.93,599.32,599.32,35.696,2025-04-24 17:06:59.999,21405.06365,212,5.463,3276.12115,0
39907,2025-04-24 17:07:00,599.33,599.33,599.1,599.19,69.932,2025-04-24 17:07:59.999,41902.14588,287,29.203,17497.91315,0
39908,2025-04-24 17:08:00,599.18,599.5,599.18,599.19,104.138,2025-04-24 17:08:59.999,62413.31613,406,57.517,34470.55456,0
39909,2025-04-24 17:09:00,599.19,599.19,598.81,598.81,101.574,2025-04-24 17:09:59.999,60839.90452,353,26.354,15784.797,0
39910,2025-04-24 17:10:00,598.82,598.92,598.52,598.91,239.282,2025-04-24 17:10:59.999,143258.28617,479,126.972,76021.57748,0
39911,2025-04-24 17:11:00,598.92,598.92,598.53,598.55,221.195,2025-04-24 17:11:59.999,132433.07361,502,137.233,82164.61558,0
39912,2025-04-24 17:12:00,598.55,598.6,597.85,598.13,401.21,2025-04-24 17:12:59.999,240002.31332,731,52.502,31404.72918,0
39913,2025-04-24 17:13:00,598.13,598.2,597.91,597.91,62.484,2025-04-24 17:13:59.999,37367.51008,291,4.87,2912.68205,0
39914,2025-04-24 17:14:00,597.91,598.0,597.12,597.12,185.84,2025-04-24 17:14:59.999,111041.68496,649,43.491,25989.66674,0
39915,2025-04-24 17:15:00,597.26,597.46,596.85,597.45,1386.02,2025-04-24 17:15:59.999,827643.76429,1966,635.37,379430.54273,0
39916,2025-04-24 17:16:00,597.46,597.88,597.45,597.72,64.244,2025-04-24 17:16:59.999,38398.28332,728,40.973,24489.46722,0
39917,2025-04-24 17:17:00,597.72,598.2,597.72,598.11,48.626,2025-04-24 17:17:59.999,29076.54789,530,26.399,15786.1737,0
39918,2025-04-24 17:18:00,598.12,598.18,597.22,597.23,74.674,2025-04-24 17:18:59.999,44629.96645,787,24.836,14844.01333,0
39919,2025-04-24 17:19:00,597.22,597.44,597.2,597.42,47.391,2025-04-24 17:19:59.999,28309.81459,428,18.945,11316.63488,0
39920,2025-04-24 17:20:00,597.41,597.49,596.91,596.91,87.816,2025-04-24 17:20:59.999,52446.31066,636,44.027,26294.62654,0
39921,2025-04-24 17:21:00,596.91,596.91,596.58,596.58,124.832,2025-04-24 17:21:59.999,74488.77695,823,65.309,38970.68988,0
39922,2025-04-24 17:22:00,596.57,596.74,596.08,596.35,207.057,2025-04-24 17:22:59.999,123480.74377,899,104.836,62524.9616,0
39923,2025-04-24 17:23:00,596.35,596.4,596.1,596.1,94.333,2025-04-24 17:23:59.999,56248.06955,751,30.839,18387.84083,0
39924,2025-04-24 17:24:00,596.1,596.3,595.8,596.28,149.599,2025-04-24 17:24:59.999,89161.21983,690,52.007,30996.11131,0
39925,2025-04-24 17:25:00,596.29,596.94,596.29,596.91,132.475,2025-04-24 17:25:59.999,79041.09902,629,66.326,39571.4681,0
39926,2025-04-24 17:26:00,596.92,596.92,596.53,596.69,62.974,2025-04-24 17:26:59.999,37574.08957,411,33.918,20236.49803,0
39927,2025-04-24 17:27:00,596.69,596.88,596.56,596.57,63.066,2025-04-24 17:27:59.999,37629.00629,468,19.663,11732.45904,0
39928,2025-04-24 17:28:00,596.57,597.71,596.57,597.55,151.389,2025-04-24 17:28:59.999,90413.31189,557,101.213,60444.97104,0
39929,2025-04-24 17:29:00,597.56,597.63,597.28,597.29,82.674,2025-04-24 17:29:59.999,49399.66464,429,57.143,34144.23418,0
39930,2025-04-24 17:30:00,597.29,597.83,597.29,597.63,100.929,2025-04-24 17:30:59.999,60321.06187,773,60.573,36198.58126,0
39931,2025-04-24 17:31:00,597.63,597.69,597.31,597.32,36.816,2025-04-24 17:31:59.999,21997.57824,516,18.335,10954.52819,0
39932,2025-04-24 17:32:00,597.33,597.4,596.7,596.7,112.976,2025-04-24 17:32:59.999,67461.86122,716,14.384,8590.94425,0
39933,2025-04-24 17:33:00,596.71,596.85,596.6,596.83,187.067,2025-04-24 17:33:59.999,111628.68449,533,167.992,100247.02297,0
39934,2025-04-24 17:34:00,596.82,596.9,596.52,596.68,112.051,2025-04-24 17:34:59.999,66861.96258,768,58.268,34766.89852,0
39935,2025-04-24 17:35:00,596.68,597.0,596.61,596.85,57.794,2025-04-24 17:35:59.999,34490.12468,626,38.182,22785.71748,0
39936,2025-04-24 17:36:00,596.86,596.9,596.56,596.9,99.368,2025-04-24 17:36:59.999,59297.75623,586,32.857,19607.35385,0
39937,2025-04-24 17:37:00,596.9,597.07,596.89,596.95,28.214,2025-04-24 17:37:59.999,16843.00278,231,18.509,11048.99169,0
39938,2025-04-24 17:38:00,596.96,597.39,596.9,597.28,42.543,2025-04-24 17:38:59.999,25403.61565,420,35.607,21262.30047,0
39939,2025-04-24 17:39:00,597.28,597.28,596.82,597.08,172.644,2025-04-24 17:39:59.999,103071.21749,449,28.516,17021.82875,0
39940,2025-04-24 17:40:00,597.09,597.45,597.08,597.31,56.636,2025-04-24 17:40:59.999,33830.55204,349,32.375,19338.30299,0
39941,2025-04-24 17:41:00,597.3,597.3,597.02,597.06,27.203,2025-04-24 17:41:59.999,16243.60207,187,17.061,10187.07229,0
39942,2025-04-24 17:42:00,597.05,597.18,596.8,596.81,62.138,2025-04-24 17:42:59.999,37098.42437,315,22.171,13237.49464,0
39943,2025-04-24 17:43:00,596.81,596.81,596.27,596.27,124.823,2025-04-24 17:43:59.999,74461.85119,439,22.1,13186.67739,0
39944,2025-04-24 17:44:00,596.26,596.27,595.94,596.13,206.497,2025-04-24 17:44:59.999,123098.90087,617,75.965,45277.88634,0
39945,2025-04-24 17:45:00,596.13,596.13,595.58,595.59,90.541,2025-04-24 17:45:59.999,53948.3246,585,13.104,7809.12314,0
39946,2025-04-24 17:46:00,595.59,596.3,595.57,596.24,169.051,2025-04-24 17:46:59.999,100721.20211,555,139.186,82928.30168,0
39947,2025-04-24 17:47:00,596.24,596.44,596.13,596.3,237.472,2025-04-24 17:47:59.999,141606.52751,425,220.108,131252.59012,0
39948,2025-04-24 17:48:00,596.3,596.55,596.23,596.24,84.154,2025-04-24 17:48:59.999,50190.88474,488,70.766,42205.95286,0
39949,2025-04-24 17:49:00,596.24,596.27,595.92,596.15,66.154,2025-04-24 17:49:59.999,39434.62133,457,26.505,15799.0307,0
39950,2025-04-24 17:50:00,596.16,596.53,595.93,595.93,95.156,2025-04-24 17:50:59.999,56740.3208,546,50.336,30013.74515,0
39951,2025-04-24 17:51:00,595.91,595.95,595.48,595.93,141.988,2025-04-24 17:51:59.999,84587.38222,925,66.038,39340.13159,0
39952,2025-04-24 17:52:00,595.93,596.1,595.92,596.09,39.268,2025-04-24 17:52:59.999,23403.78129,262,34.176,20368.68492,0
39953,2025-04-24 17:53:00,596.1,596.38,596.1,596.37,50.026,2025-04-24 17:53:59.999,29823.4734,365,41.187,24553.98794,0
39954,2025-04-24 17:54:00,596.38,596.99,596.38,596.9,125.452,2025-04-24 17:54:59.999,74880.86439,553,37.474,22364.17036,0
39955,2025-04-24 17:55:00,596.91,597.18,596.45,596.47,121.843,2025-04-24 17:55:59.999,72729.9018,607,43.21,25791.13535,0
39956,2025-04-24 17:56:00,596.47,596.75,596.38,596.71,82.357,2025-04-24 17:56:59.999,49131.7587,497,19.475,11619.71226,0
39957,2025-04-24 17:57:00,596.71,596.98,596.7,596.96,72.035,2025-04-24 17:57:59.999,42996.23407,321,53.676,32037.38899,0
39958,2025-04-24 17:58:00,596.96,597.0,596.8,596.83,65.292,2025-04-24 17:58:59.999,38972.5885,288,24.628,14699.4239,0
39959,2025-04-24 17:59:00,596.82,596.89,596.41,596.41,73.387,2025-04-24 17:59:59.999,43790.98652,434,20.053,11968.25476,0
39960,2025-04-24 18:00:00,596.41,596.71,596.33,596.7,126.347,2025-04-24 18:00:59.999,75363.96708,791,70.122,41827.92918,0
39961,2025-04-24 18:01:00,596.69,596.87,596.6,596.87,49.534,2025-04-24 18:01:59.999,29556.31563,396,25.488,15208.61447,0
39962,2025-04-24 18:02:00,596.88,596.92,596.63,596.82,85.062,2025-04-24 18:02:59.999,50763.50144,415,47.355,28258.80997,0
39963,2025-04-24 18:03:00,596.81,596.82,596.51,596.59,97.818,2025-04-24 18:03:59.999,58368.60274,332,80.586,48086.74243,0
39964,2025-04-24 18:04:00,596.6,596.7,596.58,596.63,51.524,2025-04-24 18:04:59.999,30739.71128,212,42.514,25364.14062,0
39965,2025-04-24 18:05:00,596.64,596.85,596.58,596.79,147.293,2025-04-24 18:05:59.999,87896.3794,375,139.416,83196.04712,0
39966,2025-04-24 18:06:00,596.79,596.98,596.79,596.93,61.397,2025-04-24 18:06:59.999,36646.14053,249,57.584,34370.08549,0
39967,2025-04-24 18:07:00,596.93,597.0,596.92,596.96,38.607,2025-04-24 18:07:59.999,23045.85373,169,30.035,17929.02191,0
39968,2025-04-24 18:08:00,596.96,596.97,596.79,596.97,58.425,2025-04-24 18:08:59.999,34872.40957,365,22.533,13449.66901,0
39969,2025-04-24 18:09:00,596.97,597.22,596.85,596.99,207.399,2025-04-24 18:09:59.999,123821.42302,409,108.811,64971.27713,0
39970,2025-04-24 18:10:00,596.99,596.99,596.3,596.46,132.812,2025-04-24 18:10:59.999,79235.0512,568,36.275,21632.86074,0
39971,2025-04-24 18:11:00,596.46,596.61,596.24,596.43,204.587,2025-04-24 18:11:59.999,122033.4742,482,67.589,40306.88579,0
39972,2025-04-24 18:12:00,596.43,597.06,596.42,597.03,59.593,2025-04-24 18:12:59.999,35564.7643,577,49.811,29727.5824,0
39973,2025-04-24 18:13:00,597.03,597.09,596.91,597.08,42.894,2025-04-24 18:13:59.999,25609.44287,255,11.338,6768.58406,0
39974,2025-04-24 18:14:00,597.08,597.42,597.08,597.27,149.836,2025-04-24 18:14:59.999,89486.40795,427,135.956,81195.12428,0
39975,2025-04-24 18:15:00,597.28,597.68,597.27,597.52,97.839,2025-04-24 18:15:59.999,58463.5185,502,66.645,39821.7715,0
39976,2025-04-24 18:16:00,597.52,597.64,597.34,597.34,128.163,2025-04-24 18:16:59.999,76580.44319,314,117.587,70261.14571,0
39977,2025-04-24 18:17:00,597.34,597.34,596.96,597.06,29.73,2025-04-24 18:17:59.999,17752.92054,196,9.65,5762.51532,0
39978,2025-04-24 18:18:00,597.06,597.49,596.88,597.33,110.208,2025-04-24 18:18:59.999,65803.19326,437,59.605,35588.15874,0
39979,2025-04-24 18:19:00,597.34,597.5,597.17,597.24,190.24,2025-04-24 18:19:59.999,113631.8122,556,104.664,62513.08046,0
39980,2025-04-24 18:20:00,597.23,597.31,597.02,597.02,59.557,2025-04-24 18:20:59.999,35569.0723,357,8.24,4921.35515,0
39981,2025-04-24 18:21:00,597.02,597.12,596.77,596.77,42.002,2025-04-24 18:21:59.999,25073.69892,292,20.351,12150.13466,0
39982,2025-04-24 18:22:00,596.78,597.09,596.77,597.05,39.185,2025-04-24 18:22:59.999,23392.6826,285,34.61,20661.60891,0
39983,2025-04-24 18:23:00,597.05,597.05,596.5,596.6,61.17,2025-04-24 18:23:59.999,36502.78335,425,20.314,12121.4156,0
39984,2025-04-24 18:24:00,596.6,596.98,596.6,596.85,56.787,2025-04-24 18:24:59.999,33891.92765,282,48.668,29045.91985,0
39985,2025-04-24 18:25:00,596.82,596.87,596.38,596.45,170.38,2025-04-24 18:25:59.999,101645.92723,311,23.526,14032.81305,0
39986,2025-04-24 18:26:00,596.46,596.77,596.45,596.61,37.576,2025-04-24 18:26:59.999,22419.70712,208,19.296,11512.16251,0
39987,2025-04-24 18:27:00,596.61,596.79,596.6,596.73,60.517,2025-04-24 18:27:59.999,36107.06233,248,49.04,29259.08362,0
39988,2025-04-24 18:28:00,596.73,596.73,596.61,596.62,18.772,2025-04-24 18:28:59.999,11200.19799,140,6.926,4132.28732,0
39989,2025-04-24 18:29:00,596.62,596.62,596.4,596.59,75.452,2025-04-24 18:29:59.999,45006.36583,211,55.308,32989.34963,0
39990,2025-04-24 18:30:00,596.6,596.86,596.54,596.79,54.473,2025-04-24 18:30:59.999,32501.22442,420,45.353,27059.17761,0
39991,2025-04-24 18:31:00,596.79,597.3,596.78,597.25,31.147,2025-04-24 18:31:59.999,18594.44439,348,26.453,15791.95465,0
39992,2025-04-24 18:32:00,597.26,597.5,597.1,597.11,63.449,2025-04-24 18:32:59.999,37901.11792,565,37.44,22364.50851,0
39993,2025-04-24 18:33:00,597.11,597.37,597.1,597.2,62.758,2025-04-24 18:33:59.999,37479.62114,382,54.931,32805.47072,0
39994,2025-04-24 18:34:00,597.19,597.29,597.13,597.29,11.043,2025-04-24 18:34:59.999,6595.249,195,5.542,3309.95711,0
39995,2025-04-24 18:35:00,597.29,597.4,597.04,597.3,35.467,2025-04-24 18:35:59.999,21180.92079,366,23.226,13870.2777,0
39996,2025-04-24 18:36:00,597.31,597.7,597.23,597.57,53.748,2025-04-24 18:36:59.999,32117.95598,397,25.895,15472.58546,0
39997,2025-04-24 18:37:00,597.58,597.71,597.4,597.61,38.782,2025-04-24 18:37:59.999,23174.03904,355,18.309,10939.83436,0
39998,2025-04-24 18:38:00,597.6,597.64,597.5,597.52,36.489,2025-04-24 18:38:59.999,21804.05309,307,15.795,9438.39086,0
39999,2025-04-24 18:39:00,597.52,597.8,597.5,597.8,41.253,2025-04-24 18:39:59.999,24654.08023,235,38.444,22975.23934,0
40000,2025-04-24 18:40:00,597.8,598.0,597.79,597.92,39.977,2025-04-24 18:40:59.999,23901.98641,340,19.949,11927.33436,0
40001,2025-04-24 18:41:00,597.92,598.0,597.8,597.81,23.335,2025-04-24 18:41:59.999,13951.54477,201,12.015,7183.72066,0
40002,2025-04-24 18:42:00,597.81,597.81,597.7,597.79,35.494,2025-04-24 18:42:59.999,21215.75903,204,6.818,4075.37391,0
40003,2025-04-24 18:43:00,597.79,597.9,597.5,597.63,39.906,2025-04-24 18:43:59.999,23851.07717,344,9.244,5525.40291,0
40004,2025-04-24 18:44:00,597.64,597.64,597.41,597.47,12.057,2025-04-24 18:44:59.999,7204.37891,224,6.062,3622.19099,0
40005,2025-04-24 18:45:00,597.47,597.59,597.41,597.44,19.704,2025-04-24 18:45:59.999,11773.15613,266,14.847,8871.1261,0
40006,2025-04-24 18:46:00,597.43,597.9,597.43,597.89,35.562,2025-04-24 18:46:59.999,21252.82604,268,32.927,19678.12727,0
40007,2025-04-24 18:47:00,597.9,598.2,597.81,598.19,33.366,2025-04-24 18:47:59.999,19952.47589,293,21.162,12655.69227,0
40008,2025-04-24 18:48:00,598.19,598.21,597.92,597.93,46.485,2025-04-24 18:48:59.999,27803.26283,289,14.822,8865.46589,0
40009,2025-04-24 18:49:00,597.93,597.93,597.7,597.84,45.659,2025-04-24 18:49:59.999,27296.84848,242,11.275,6739.81378,0
40010,2025-04-24 18:50:00,597.85,599.55,597.81,598.99,1086.234,2025-04-24 18:50:59.999,650513.58568,1432,790.612,473432.22716,0
40011,2025-04-24 18:51:00,598.93,599.07,598.23,598.53,735.927,2025-04-24 18:51:59.999,440480.60677,779,215.926,129224.14297,0
40012,2025-04-24 18:52:00,598.53,598.65,598.23,598.39,59.151,2025-04-24 18:52:59.999,35395.11249,389,42.037,25153.97427,0
40013,2025-04-24 18:53:00,598.39,598.4,598.38,598.39,14.159,2025-04-24 18:53:59.999,8472.53407,92,6.716,4018.78832,0
40014,2025-04-24 18:54:00,598.39,598.51,597.8,597.81,135.393,2025-04-24 18:54:59.999,80978.06465,472,96.437,57674.87485,0
40015,2025-04-24 18:55:00,597.8,597.88,597.8,597.81,41.587,2025-04-24 18:55:59.999,24862.74307,166,37.273,22283.6348,0
40016,2025-04-24 18:56:00,597.82,598.08,597.81,597.99,57.517,2025-04-24 18:56:59.999,34388.83083,239,40.854,24425.02587,0
40017,2025-04-24 18:57:00,597.99,598.04,597.9,598.04,40.262,2025-04-24 18:57:59.999,24074.91887,165,25.605,15310.89607,0
40018,2025-04-24 18:58:00,598.04,598.09,598.0,598.08,19.035,2025-04-24 18:58:59.999,11383.25356,156,12.069,7217.54172,0
40019,2025-04-24 18:59:00,598.08,598.09,597.88,597.89,12.673,2025-04-24 18:59:59.999,7579.1667,162,2.332,1394.61769,0
40020,2025-04-24 19:00:00,597.89,598.08,597.89,597.91,59.739,2025-04-24 19:00:59.999,35720.92091,451,49.373,29522.39613,0
40021,2025-04-24 19:01:00,597.9,597.91,597.51,597.59,48.804,2025-04-24 19:01:59.999,29170.3422,353,6.947,4151.9818,0
40022,2025-04-24 19:02:00,597.58,597.89,597.5,597.69,74.26,2025-04-24 19:02:59.999,44381.5022,384,53.406,31917.25391,0
40023,2025-04-24 19:03:00,597.7,597.7,597.55,597.61,36.633,2025-04-24 19:03:59.999,21893.2619,178,6.371,3807.67356,0
40024,2025-04-24 19:04:00,597.6,597.61,597.27,597.27,42.344,2025-04-24 19:04:59.999,25296.03648,249,2.319,1385.58427,0
40025,2025-04-24 19:05:00,597.27,597.38,597.2,597.21,52.917,2025-04-24 19:05:59.999,31607.78824,332,40.082,23941.60126,0
40026,2025-04-24 19:06:00,597.21,597.6,597.2,597.56,168.611,2025-04-24 19:06:59.999,100728.53544,503,133.723,79885.81527,0
40027,2025-04-24 19:07:00,597.56,597.56,597.27,597.37,138.694,2025-04-24 19:07:59.999,82860.49435,313,16.434,9818.60234,0
40028,2025-04-24 19:08:00,597.37,597.4,597.21,597.23,62.835,2025-04-24 19:08:59.999,37532.86451,304,54.739,32697.04364,0
40029,2025-04-24 19:09:00,597.23,597.24,597.11,597.24,85.161,2025-04-24 19:09:59.999,50856.42133,272,71.543,42724.11322,0
40030,2025-04-24 19:10:00,597.24,597.38,597.01,597.01,47.786,2025-04-24 19:10:59.999,28540.56601,448,29.472,17603.40318,0
40031,2025-04-24 19:11:00,597.02,597.25,597.01,597.11,50.0,2025-04-24 19:11:59.999,29855.22163,269,48.079,28708.08032,0
40032,2025-04-24 19:12:00,597.1,597.2,597.0,597.2,69.201,2025-04-24 19:12:59.999,41317.86898,234,59.083,35276.678,0
40033,2025-04-24 19:13:00,597.2,597.22,597.02,597.03,60.679,2025-04-24 19:13:59.999,36235.01992,231,30.458,18189.02219,0
40034,2025-04-24 19:14:00,597.04,597.4,597.04,597.31,35.047,2025-04-24 19:14:59.999,20929.3233,254,25.241,15073.38086,0
40035,2025-04-24 19:15:00,597.31,597.47,597.3,597.44,24.636,2025-04-24 19:15:59.999,14717.48996,162,19.728,11785.36191,0
40036,2025-04-24 19:16:00,597.44,597.59,597.32,597.58,33.999,2025-04-24 19:16:59.999,20312.14422,267,19.331,11548.79155,0
40037,2025-04-24 19:17:00,597.58,597.85,597.58,597.79,19.691,2025-04-24 19:17:59.999,11768.82129,194,18.512,11064.16783,0
40038,2025-04-24 19:18:00,597.79,597.85,597.7,597.85,22.727,2025-04-24 19:18:59.999,13585.76271,177,19.318,11548.05375,0
40039,2025-04-24 19:19:00,597.85,598.2,597.84,598.19,38.613,2025-04-24 19:19:59.999,23089.97093,272,37.112,22192.35363,0
40040,2025-04-24 19:20:00,598.2,598.2,598.03,598.17,46.397,2025-04-24 19:20:59.999,27751.04931,208,16.649,9957.831,0
40041,2025-04-24 19:21:00,598.17,598.49,598.17,598.34,30.75,2025-04-24 19:21:59.999,18398.68071,207,24.61,14724.46506,0
40042,2025-04-24 19:22:00,598.34,598.54,598.33,598.54,21.474,2025-04-24 19:22:59.999,12851.04612,143,19.386,11601.66569,0
40043,2025-04-24 19:23:00,598.54,598.54,598.31,598.53,69.978,2025-04-24 19:23:59.999,41876.78056,193,39.197,23456.97569,0
40044,2025-04-24 19:24:00,598.54,598.69,598.54,598.69,41.83,2025-04-24 19:24:59.999,25038.51317,148,39.828,23840.15462,0
40045,2025-04-24 19:25:00,598.69,598.87,598.69,598.87,59.908,2025-04-24 19:25:59.999,35872.39197,189,58.709,35154.46481,0
40046,2025-04-24 19:26:00,598.87,598.87,598.74,598.74,23.254,2025-04-24 19:26:59.999,13924.90334,90,6.055,3625.60064,0
40047,2025-04-24 19:27:00,598.75,599.05,598.74,598.87,113.185,2025-04-24 19:27:59.999,67793.66448,354,42.402,25394.79076,0
40048,2025-04-24 19:28:00,598.86,598.86,598.81,598.81,12.66,2025-04-24 19:28:59.999,7581.06479,156,5.239,3137.26133,0
40049,2025-04-24 19:29:00,598.82,598.82,598.75,598.78,40.5,2025-04-24 19:29:59.999,24251.03197,190,11.594,6942.1738,0
40050,2025-04-24 19:30:00,598.78,598.96,598.6,598.71,63.591,2025-04-24 19:30:59.999,38073.54516,453,31.075,18606.60457,0
40051,2025-04-24 19:31:00,598.71,598.87,598.7,598.76,20.58,2025-04-24 19:31:59.999,12322.5642,244,17.217,10308.91516,0
40052,2025-04-24 19:32:00,598.76,598.77,598.71,598.75,24.253,2025-04-24 19:32:59.999,14521.5643,147,15.676,9386.10728,0
40053,2025-04-24 19:33:00,598.74,598.8,598.74,598.8,27.25,2025-04-24 19:33:59.999,16316.64842,113,21.387,12806.03485,0
40054,2025-04-24 19:34:00,598.8,599.0,598.8,598.95,20.164,2025-04-24 19:34:59.999,12075.63345,267,15.809,9467.57204,0
40055,2025-04-24 19:35:00,598.95,599.08,598.89,599.01,93.47,2025-04-24 19:35:59.999,55986.91779,325,88.757,53163.76929,0
40056,2025-04-24 19:36:00,599.02,599.09,598.96,599.08,32.6,2025-04-24 19:36:59.999,19528.3769,150,28.573,17116.05565,0
40057,2025-04-24 19:37:00,599.09,599.12,599.04,599.11,21.55,2025-04-24 19:37:59.999,12910.46137,167,17.651,10574.59843,0
40058,2025-04-24 19:38:00,599.12,599.12,599.11,599.12,5.055,2025-04-24 19:38:59.999,3028.52004,56,1.899,1137.72888,0
40059,2025-04-24 19:39:00,599.11,599.17,599.05,599.12,18.947,2025-04-24 19:39:59.999,11351.41331,148,8.402,5033.80413,0
40060,2025-04-24 19:40:00,599.11,599.12,598.9,598.91,44.601,2025-04-24 19:40:59.999,26714.86503,242,19.31,11565.05815,0
40061,2025-04-24 19:41:00,598.9,599.12,598.9,599.11,36.365,2025-04-24 19:41:59.999,21780.27899,145,27.671,16573.37482,0
40062,2025-04-24 19:42:00,599.11,599.12,599.11,599.12,9.568,2025-04-24 19:42:59.999,5732.34001,70,5.553,3326.91336,0
40063,2025-04-24 19:43:00,599.11,599.15,598.9,599.15,263.202,2025-04-24 19:43:59.999,157660.23769,270,230.741,138213.28499,0
40064,2025-04-24 19:44:00,599.15,599.15,599.0,599.0,31.944,2025-04-24 19:44:59.999,19135.81217,115,1.601,959.03407,0
40065,2025-04-24 19:45:00,599.0,599.01,598.66,598.67,47.381,2025-04-24 19:45:59.999,28373.374,228,24.464,14647.94774,0
40066,2025-04-24 19:46:00,598.66,598.8,598.55,598.55,31.086,2025-04-24 19:46:59.999,18611.23528,230,8.786,5260.14226,0
40067,2025-04-24 19:47:00,598.55,598.8,598.4,598.8,32.454,2025-04-24 19:47:59.999,19425.66853,247,17.045,10202.68188,0
40068,2025-04-24 19:48:00,598.8,598.92,598.79,598.92,9.711,2025-04-24 19:48:59.999,5815.97136,99,7.077,4238.44772,0
40069,2025-04-24 19:49:00,598.91,599.06,598.91,599.03,244.456,2025-04-24 19:49:59.999,146425.98135,258,91.477,54794.72306,0
40070,2025-04-24 19:50:00,599.03,599.13,599.0,599.0,23.379,2025-04-24 19:50:59.999,14006.02623,171,7.315,4382.17359,0
40071,2025-04-24 19:51:00,599.0,599.01,598.9,598.99,13.811,2025-04-24 19:51:59.999,8272.07747,143,5.175,3099.63834,0
40072,2025-04-24 19:52:00,598.99,599.3,598.99,599.3,69.359,2025-04-24 19:52:59.999,41552.55419,265,45.662,27353.91742,0
40073,2025-04-24 19:53:00,599.29,599.49,599.29,599.36,129.104,2025-04-24 19:53:59.999,77385.24897,205,116.393,69766.44557,0
40074,2025-04-24 19:54:00,599.36,599.43,599.23,599.24,57.238,2025-04-24 19:54:59.999,34306.28812,182,36.772,22039.50274,0
40075,2025-04-24 19:55:00,599.24,599.32,599.24,599.32,32.209,2025-04-24 19:55:59.999,19301.73347,121,27.869,16700.8643,0
40076,2025-04-24 19:56:00,599.32,599.51,599.31,599.34,63.328,2025-04-24 19:56:59.999,37959.66496,205,19.303,11570.42607,0
40077,2025-04-24 19:57:00,599.34,599.34,599.17,599.18,51.039,2025-04-24 19:57:59.999,30583.5609,164,10.338,6194.6484,0
40078,2025-04-24 19:58:00,599.18,599.18,599.01,599.1,45.063,2025-04-24 19:58:59.999,26996.056,166,41.809,25046.56299,0
40079,2025-04-24 19:59:00,599.09,599.09,598.94,598.94,9.552,2025-04-24 19:59:59.999,5721.58332,173,5.016,3004.5379,0
40080,2025-04-24 20:00:00,598.95,599.16,598.95,598.95,84.839,2025-04-24 20:00:59.999,50822.65826,487,61.729,36977.90777,0
40081,2025-04-24 20:01:00,598.95,599.53,598.62,598.79,428.756,2025-04-24 20:01:59.999,256862.00743,1007,188.608,113000.12551,0
40082,2025-04-24 20:02:00,598.8,599.5,598.79,599.49,83.392,2025-04-24 20:02:59.999,49967.74415,525,64.905,38888.5647,0
40083,2025-04-24 20:03:00,599.49,599.5,599.11,599.11,20.963,2025-04-24 20:03:59.999,12563.67164,218,6.382,3824.36382,0
40084,2025-04-24 20:04:00,599.1,599.11,598.81,598.85,28.889,2025-04-24 20:04:59.999,17301.11065,260,11.511,6893.61331,0
40085,2025-04-24 20:05:00,598.86,598.89,598.71,598.74,31.682,2025-04-24 20:05:59.999,18970.52965,206,13.138,7866.42685,0
40086,2025-04-24 20:06:00,598.75,598.99,598.75,598.96,58.818,2025-04-24 20:06:59.999,35223.1539,214,52.862,31655.80701,0
40087,2025-04-24 20:07:00,598.96,598.98,598.93,598.98,47.172,2025-04-24 20:07:59.999,28253.92846,184,42.243,25301.67074,0
40088,2025-04-24 20:08:00,598.98,598.98,598.76,598.77,35.9,2025-04-24 20:08:59.999,21498.68988,204,25.607,15334.68171,0
40089,2025-04-24 20:09:00,598.76,598.77,598.62,598.62,37.122,2025-04-24 20:09:59.999,22225.16808,168,10.808,6470.53218,0
40090,2025-04-24 20:10:00,598.62,598.63,598.35,598.35,60.965,2025-04-24 20:10:59.999,36485.51801,245,11.594,6938.51426,0
40091,2025-04-24 20:11:00,598.36,598.71,598.35,598.63,29.438,2025-04-24 20:11:59.999,17620.63948,215,17.196,10291.82361,0
40092,2025-04-24 20:12:00,598.64,598.96,598.64,598.86,144.163,2025-04-24 20:12:59.999,86327.21373,218,107.379,64297.39607,0
40093,2025-04-24 20:13:00,598.86,599.21,598.7,598.95,419.983,2025-04-24 20:13:59.999,251544.63177,350,306.447,183542.70051,0
40094,2025-04-24 20:14:00,598.92,598.93,598.71,598.77,380.451,2025-04-24 20:14:59.999,227842.80408,260,32.05,19195.1117,0
40095,2025-04-24 20:15:00,598.78,598.78,598.45,598.48,220.862,2025-04-24 20:15:59.999,132195.98905,247,27.812,16649.90307,0
40096,2025-04-24 20:16:00,598.48,598.69,598.48,598.69,57.919,2025-04-24 20:16:59.999,34669.29417,182,44.824,26831.48573,0
40097,2025-04-24 20:17:00,598.69,599.05,598.69,599.03,131.508,2025-04-24 20:17:59.999,78754.25275,274,122.624,73433.02473,0
40098,2025-04-24 20:18:00,599.02,599.03,598.81,598.88,186.885,2025-04-24 20:18:59.999,111939.40686,243,13.732,8223.91351,0
40099,2025-04-24 20:19:00,598.89,598.96,598.8,598.81,138.263,2025-04-24 20:19:59.999,82806.43636,183,11.203,6709.55525,0
40100,2025-04-24 20:20:00,598.81,598.86,598.77,598.77,25.213,2025-04-24 20:20:59.999,15098.47371,122,8.099,4849.99967,0
40101,2025-04-24 20:21:00,598.78,598.86,598.71,598.75,11.345,2025-04-24 20:21:59.999,6793.29982,122,5.331,3192.20738,0
40102,2025-04-24 20:22:00,598.75,598.99,598.74,598.93,60.968,2025-04-24 20:22:59.999,36509.61361,161,51.369,30760.84122,0
40103,2025-04-24 20:23:00,598.93,599.08,598.93,599.08,28.368,2025-04-24 20:23:59.999,16992.13285,100,21.333,12778.27922,0
40104,2025-04-24 20:24:00,599.08,599.08,599.07,599.08,21.433,2025-04-24 20:24:59.999,12839.94414,73,7.683,4602.73164,0
40105,2025-04-24 20:25:00,599.08,599.08,598.95,598.98,24.603,2025-04-24 20:25:59.999,14737.09739,128,7.006,4196.56744,0
40106,2025-04-24 20:26:00,598.98,598.99,598.98,598.99,21.324,2025-04-24 20:26:59.999,12772.74869,65,9.917,5940.18383,0
40107,2025-04-24 20:27:00,598.99,599.17,598.98,599.17,43.095,2025-04-24 20:27:59.999,25815.56869,139,41.747,25008.14365,0
40108,2025-04-24 20:28:00,599.17,599.3,599.16,599.19,20.987,2025-04-24 20:28:59.999,12575.40826,183,13.892,8324.02756,0
40109,2025-04-24 20:29:00,599.19,599.19,599.18,599.18,34.18,2025-04-24 20:29:59.999,20480.11982,89,14.742,8833.25898,0
40110,2025-04-24 20:30:00,599.19,599.19,599.0,599.01,44.035,2025-04-24 20:30:59.999,26380.6615,257,31.175,18676.35387,0
40111,2025-04-24 20:31:00,599.01,599.01,598.95,599.01,38.153,2025-04-24 20:31:59.999,22853.65225,146,15.053,9016.81507,0
40112,2025-04-24 20:32:00,599.01,599.23,599.01,599.23,45.617,2025-04-24 20:32:59.999,27330.61191,198,28.214,16902.65932,0
40113,2025-04-24 20:33:00,599.22,599.23,599.22,599.22,23.866,2025-04-24 20:33:59.999,14301.16551,90,18.099,10845.46377,0
40114,2025-04-24 20:34:00,599.23,599.23,599.03,599.19,77.971,2025-04-24 20:34:59.999,46716.66032,290,22.314,13368.67382,0
40115,2025-04-24 20:35:00,599.2,599.32,599.1,599.31,69.275,2025-04-24 20:35:59.999,41511.02865,244,35.55,21302.05922,0
40116,2025-04-24 20:36:00,599.32,599.46,599.31,599.35,27.069,2025-04-24 20:36:59.999,16225.03052,216,14.449,8660.07858,0
40117,2025-04-24 20:37:00,599.34,599.54,599.34,599.41,47.805,2025-04-24 20:37:59.999,28656.18131,303,33.06,19816.56022,0
40118,2025-04-24 20:38:00,599.42,599.42,599.31,599.32,30.923,2025-04-24 20:38:59.999,18535.43434,145,19.613,11756.35266,0
40119,2025-04-24 20:39:00,599.32,599.42,599.26,599.26,80.731,2025-04-24 20:39:59.999,48383.84174,317,52.345,31371.83305,0
40120,2025-04-24 20:40:00,599.25,599.45,599.25,599.36,86.263,2025-04-24 20:40:59.999,51699.86106,336,72.445,43418.52667,0
40121,2025-04-24 20:41:00,599.35,599.43,599.32,599.43,22.591,2025-04-24 20:41:59.999,13539.77019,149,16.976,10174.53248,0
40122,2025-04-24 20:42:00,599.43,599.64,599.43,599.62,57.091,2025-04-24 20:42:59.999,34228.69153,204,37.944,22748.75522,0
40123,2025-04-24 20:43:00,599.61,599.61,599.5,599.54,20.849,2025-04-24 20:43:59.999,12499.39971,194,11.045,6621.61499,0
40124,2025-04-24 20:44:00,599.55,599.62,599.54,599.61,21.282,2025-04-24 20:44:59.999,12760.60118,157,15.237,9136.11028,0
40125,2025-04-24 20:45:00,599.61,599.62,599.56,599.59,36.805,2025-04-24 20:45:59.999,22067.73332,183,16.434,9853.60945,0
40126,2025-04-24 20:46:00,599.59,599.68,599.58,599.68,53.313,2025-04-24 20:46:59.999,31966.01128,133,22.171,13293.82144,0
40127,2025-04-24 20:47:00,599.68,599.88,599.68,599.88,54.661,2025-04-24 20:47:59.999,32785.45263,213,43.499,26090.30779,0
40128,2025-04-24 20:48:00,599.88,599.91,599.87,599.9,37.51,2025-04-24 20:48:59.999,22501.6434,121,21.482,12886.7674,0
40129,2025-04-24 20:49:00,599.91,599.91,599.83,599.84,96.493,2025-04-24 20:49:59.999,57881.14762,118,49.983,29982.04716,0
40130,2025-04-24 20:50:00,599.84,599.84,599.79,599.8,104.162,2025-04-24 20:50:59.999,62478.76676,117,34.143,20480.19372,0
40131,2025-04-24 20:51:00,599.79,599.88,599.79,599.88,107.789,2025-04-24 20:51:59.999,64652.48131,176,34.703,20816.16965,0
40132,2025-04-24 20:52:00,599.88,599.88,599.87,599.88,19.432,2025-04-24 20:52:59.999,11656.76632,92,9.248,5547.69024,0
40133,2025-04-24 20:53:00,599.88,599.88,599.87,599.88,8.425,2025-04-24 20:53:59.999,5053.96904,58,6.429,3856.62852,0
40134,2025-04-24 20:54:00,599.88,599.96,599.87,599.96,100.204,2025-04-24 20:54:59.999,60110.83616,144,98.298,58967.47858,0
40135,2025-04-24 20:55:00,599.96,600.19,599.88,599.92,440.865,2025-04-24 20:55:59.999,264536.0419,625,222.843,133710.86319,0
40136,2025-04-24 20:56:00,599.92,599.96,599.8,599.81,59.514,2025-04-24 20:56:59.999,35700.5225,201,28.979,17383.40663,0
40137,2025-04-24 20:57:00,599.8,599.88,599.71,599.71,39.945,2025-04-24 20:57:59.999,23960.19773,158,19.665,11795.81244,0
40138,2025-04-24 20:58:00,599.7,600.05,599.7,599.86,52.901,2025-04-24 20:58:59.999,31736.72476,259,19.214,11526.43713,0
40139,2025-04-24 20:59:00,599.86,600.0,599.7,599.7,100.423,2025-04-24 20:59:59.999,60240.7805,275,38.942,23359.88846,0
40140,2025-04-24 21:00:00,599.71,599.8,599.52,599.7,80.095,2025-04-24 21:00:59.999,48029.93931,473,54.076,32426.94066,0
40141,2025-04-24 21:01:00,599.7,599.7,599.6,599.61,21.099,2025-04-24 21:01:59.999,12651.40183,106,10.276,6161.66177,0
40142,2025-04-24 21:02:00,599.6,599.86,599.54,599.86,92.957,2025-04-24 21:02:59.999,55743.43785,263,71.371,42798.35757,0
40143,2025-04-24 21:03:00,599.86,599.86,599.79,599.8,26.069,2025-04-24 21:03:59.999,15636.71348,108,5.072,3042.36192,0
40144,2025-04-24 21:04:00,599.8,599.98,599.79,599.89,503.257,2025-04-24 21:04:59.999,301886.34266,530,350.333,210139.2499,0
40145,2025-04-24 21:05:00,599.9,599.98,599.85,599.85,146.369,2025-04-24 21:05:59.999,87811.77033,286,52.633,31576.34976,0
40146,2025-04-24 21:06:00,599.86,600.03,599.84,599.87,212.177,2025-04-24 21:06:59.999,127289.41196,334,64.635,38775.85709,0
40147,2025-04-24 21:07:00,599.87,599.87,599.73,599.75,49.754,2025-04-24 21:07:59.999,29840.7981,157,12.56,7533.13672,0
40148,2025-04-24 21:08:00,599.74,599.89,599.74,599.88,71.942,2025-04-24 21:08:59.999,43151.43023,200,48.57,29132.4257,0
40149,2025-04-24 21:09:00,599.88,599.89,599.51,599.51,180.701,2025-04-24 21:09:59.999,108380.33776,302,3.969,2380.12887,0
40150,2025-04-24 21:10:00,599.52,599.61,599.51,599.61,97.661,2025-04-24 21:10:59.999,58551.37991,156,72.63,43543.81392,0
40151,2025-04-24 21:11:00,599.6,599.61,599.6,599.6,19.604,2025-04-24 21:11:59.999,11754.62082,92,6.242,3742.76562,0
40152,2025-04-24 21:12:00,599.61,599.88,599.6,599.88,28.062,2025-04-24 21:12:59.999,16827.50125,190,14.799,8874.46118,0
40153,2025-04-24 21:13:00,599.89,600.19,599.88,600.05,78.489,2025-04-24 21:13:59.999,47098.8174,324,24.47,14682.62837,0
40154,2025-04-24 21:14:00,600.05,600.25,599.96,600.03,388.522,2025-04-24 21:14:59.999,233163.02826,770,88.965,53383.46321,0
40155,2025-04-24 21:15:00,600.03,600.04,599.61,599.81,518.514,2025-04-24 21:15:59.999,311011.15979,772,120.056,72001.10926,0
40156,2025-04-24 21:16:00,599.82,600.12,599.82,600.12,264.23,2025-04-24 21:16:59.999,158549.09588,194,246.137,147691.75985,0
40157,2025-04-24 21:17:00,600.12,600.28,600.1,600.11,50.08,2025-04-24 21:17:59.999,30058.77237,284,27.619,16577.46216,0
40158,2025-04-24 21:18:00,600.1,600.3,600.1,600.3,37.983,2025-04-24 21:18:59.999,22798.06779,210,24.018,14415.59483,0
40159,2025-04-24 21:19:00,600.3,600.3,600.15,600.22,60.892,2025-04-24 21:19:59.999,36547.39167,154,18.913,11351.13908,0
40160,2025-04-24 21:20:00,600.23,600.23,600.0,600.0,46.508,2025-04-24 21:20:59.999,27911.67946,160,8.795,5278.27207,0
40161,2025-04-24 21:21:00,600.0,600.0,599.32,599.39,174.395,2025-04-24 21:21:59.999,104545.49507,399,105.698,63359.11605,0
40162,2025-04-24 21:22:00,599.39,599.39,599.16,599.29,72.253,2025-04-24 21:22:59.999,43303.23934,286,29.781,17847.02551,0
40163,2025-04-24 21:23:00,599.3,599.49,599.28,599.49,45.589,2025-04-24 21:23:59.999,27322.80194,223,36.609,21940.95597,0
40164,2025-04-24 21:24:00,599.48,599.67,599.48,599.67,36.08,2025-04-24 21:24:59.999,21632.45937,173,26.049,15617.71654,0
40165,2025-04-24 21:25:00,599.66,599.66,599.52,599.52,109.261,2025-04-24 21:25:59.999,65506.52317,211,51.94,31139.80289,0
40166,2025-04-24 21:26:00,599.52,599.52,599.37,599.48,87.515,2025-04-24 21:26:59.999,52457.08688,285,25.76,15441.31051,0
40167,2025-04-24 21:27:00,599.47,599.48,599.2,599.2,40.753,2025-04-24 21:27:59.999,24427.57797,205,12.364,7411.67932,0
40168,2025-04-24 21:28:00,599.21,599.21,598.27,598.28,192.411,2025-04-24 21:28:59.999,115211.05096,691,16.631,9958.1813,0
40169,2025-04-24 21:29:00,598.27,598.58,598.0,598.58,272.744,2025-04-24 21:29:59.999,163151.04316,651,191.525,114569.21014,0
40170,2025-04-24 21:30:00,598.58,599.16,598.57,599.16,80.228,2025-04-24 21:30:59.999,48048.76355,470,38.383,22986.84826,0
40171,2025-04-24 21:31:00,599.18,599.9,599.18,599.9,61.593,2025-04-24 21:31:59.999,36929.34737,384,56.253,33727.28368,0
40172,2025-04-24 21:32:00,599.9,599.9,599.43,599.44,52.463,2025-04-24 21:32:59.999,31463.48854,236,14.91,8941.14653,0
40173,2025-04-24 21:33:00,599.44,599.44,599.43,599.43,10.224,2025-04-24 21:33:59.999,6128.63138,64,5.906,3540.29264,0
40174,2025-04-24 21:34:00,599.44,599.51,599.2,599.5,143.243,2025-04-24 21:34:59.999,85850.60305,383,93.665,56134.25455,0
40175,2025-04-24 21:35:00,599.49,599.69,599.49,599.68,62.239,2025-04-24 21:35:59.999,37320.07565,213,51.847,31088.66064,0
40176,2025-04-24 21:36:00,599.68,600.0,599.68,599.87,52.96,2025-04-24 21:36:59.999,31770.37518,253,38.829,23292.33455,0
40177,2025-04-24 21:37:00,599.88,599.97,599.82,599.96,29.073,2025-04-24 21:37:59.999,17440.03522,173,20.364,12215.57673,0
40178,2025-04-24 21:38:00,599.97,599.97,599.72,599.75,50.601,2025-04-24 21:38:59.999,30351.24512,203,6.38,3826.82379,0
40179,2025-04-24 21:39:00,599.76,599.83,599.75,599.83,19.926,2025-04-24 21:39:59.999,11951.29442,108,13.262,7954.19803,0
40180,2025-04-24 21:40:00,599.83,600.09,599.83,599.97,107.012,2025-04-24 21:40:59.999,64203.72131,331,70.882,42525.15887,0
40181,2025-04-24 21:41:00,599.98,600.03,599.95,600.02,38.832,2025-04-24 21:41:59.999,23298.86203,141,30.979,18587.20315,0
40182,2025-04-24 21:42:00,600.03,600.03,599.86,599.94,44.436,2025-04-24 21:42:59.999,26659.25715,257,14.612,8766.20443,0
40183,2025-04-24 21:43:00,599.93,600.0,599.93,599.98,56.03,2025-04-24 21:43:59.999,33616.5088,146,13.352,8010.78493,0
40184,2025-04-24 21:44:00,599.99,599.99,599.77,599.93,107.985,2025-04-24 21:44:59.999,64774.7127,195,8.247,4947.46869,0
40185,2025-04-24 21:45:00,599.94,600.12,599.93,600.11,46.512,2025-04-24 21:45:59.999,27908.21231,200,29.102,17461.95643,0
40186,2025-04-24 21:46:00,600.12,600.15,600.11,600.14,50.196,2025-04-24 21:46:59.999,30124.48924,165,4.796,2878.27997,0
40187,2025-04-24 21:47:00,600.15,600.15,600.06,600.06,59.53,2025-04-24 21:47:59.999,35724.85674,129,20.809,12487.44415,0
40188,2025-04-24 21:48:00,600.07,600.07,599.96,599.99,28.645,2025-04-24 21:48:59.999,17187.51377,150,9.855,5913.10022,0
40189,2025-04-24 21:49:00,599.98,600.0,599.98,600.0,21.503,2025-04-24 21:49:59.999,12901.60582,74,7.62,4571.97465,0
40190,2025-04-24 21:50:00,600.0,600.19,599.99,600.18,27.858,2025-04-24 21:50:59.999,16717.03814,152,11.547,6929.07667,0
40191,2025-04-24 21:51:00,600.18,600.18,600.17,600.18,33.852,2025-04-24 21:51:59.999,20317.09564,93,14.08,8450.5344,0
40192,2025-04-24 21:52:00,600.18,600.19,600.12,600.15,40.487,2025-04-24 21:52:59.999,24299.22903,156,20.326,12199.19482,0
40193,2025-04-24 21:53:00,600.15,600.18,600.14,600.18,30.075,2025-04-24 21:53:59.999,18049.98243,84,20.343,12209.22919,0
40194,2025-04-24 21:54:00,600.19,600.24,600.18,600.23,44.322,2025-04-24 21:54:59.999,26602.50997,111,27.29,16379.64839,0
40195,2025-04-24 21:55:00,600.23,600.32,600.21,600.31,100.478,2025-04-24 21:55:59.999,60313.85563,188,78.206,46944.53228,0
40196,2025-04-24 21:56:00,600.32,600.32,600.0,600.02,185.187,2025-04-24 21:56:59.999,111133.03883,288,10.872,6524.89485,0
40197,2025-04-24 21:57:00,600.03,600.09,600.02,600.08,27.175,2025-04-24 21:57:59.999,16306.33477,151,10.103,6062.32593,0
40198,2025-04-24 21:58:00,600.08,600.22,600.08,600.22,20.749,2025-04-24 21:58:59.999,12452.41418,144,13.347,8010.22493,0
40199,2025-04-24 21:59:00,600.22,600.22,600.21,600.21,14.749,2025-04-24 21:59:59.999,8852.52135,93,2.406,1444.12932,0
40200,2025-04-24 22:00:00,600.22,600.22,599.94,600.13,90.64,2025-04-24 22:00:59.999,54389.36374,440,53.424,32055.03764,0
40201,2025-04-24 22:01:00,600.12,600.13,599.95,599.95,25.056,2025-04-24 22:01:59.999,15036.0078,270,10.92,6553.14974,0
40202,2025-04-24 22:02:00,599.95,599.95,599.46,599.49,133.841,2025-04-24 22:02:59.999,80261.71957,320,26.89,16122.28526,0
40203,2025-04-24 22:03:00,599.5,599.66,599.34,599.5,97.425,2025-04-24 22:03:59.999,58403.52598,434,76.6,45919.78786,0
40204,2025-04-24 22:04:00,599.51,600.05,599.5,600.01,46.557,2025-04-24 22:04:59.999,27926.04355,386,35.268,21155.38295,0
40205,2025-04-24 22:05:00,600.0,600.36,599.8,600.36,80.728,2025-04-24 22:05:59.999,48434.15274,472,57.839,34702.01585,0
40206,2025-04-24 22:06:00,600.36,600.38,600.1,600.29,39.01,2025-04-24 22:06:59.999,23416.79565,435,11.379,6830.95432,0
40207,2025-04-24 22:07:00,600.29,600.3,600.0,600.14,22.331,2025-04-24 22:07:59.999,13401.92803,313,8.336,5002.83755,0
40208,2025-04-24 22:08:00,600.14,600.15,599.85,599.91,37.116,2025-04-24 22:08:59.999,22269.13005,335,13.591,8154.125,0
40209,2025-04-24 22:09:00,599.92,599.92,599.8,599.83,18.164,2025-04-24 22:09:59.999,10896.031,252,8.895,5335.88126,0
40210,2025-04-24 22:10:00,599.83,600.09,599.82,600.04,71.517,2025-04-24 22:10:59.999,42905.5965,381,55.518,33305.83022,0
40211,2025-04-24 22:11:00,600.05,600.1,600.04,600.05,18.205,2025-04-24 22:11:59.999,10924.49846,197,10.429,6258.30222,0
40212,2025-04-24 22:12:00,600.06,600.17,599.91,600.17,85.859,2025-04-24 22:12:59.999,51514.45724,295,71.362,42816.05835,0
40213,2025-04-24 22:13:00,600.17,600.17,600.07,600.09,20.671,2025-04-24 22:13:59.999,12404.672,127,15.348,9210.41027,0
40214,2025-04-24 22:14:00,600.08,600.15,600.0,600.05,32.638,2025-04-24 22:14:59.999,19584.65004,225,12.921,7753.40919,0
40215,2025-04-24 22:15:00,600.06,600.17,600.0,600.17,22.248,2025-04-24 22:15:59.999,13350.93339,182,12.473,7484.99682,0
40216,2025-04-24 22:16:00,600.17,600.24,600.15,600.15,51.255,2025-04-24 22:16:59.999,30762.1748,172,16.067,9643.11936,0
40217,2025-04-24 22:17:00,600.16,600.17,600.15,600.17,17.498,2025-04-24 22:17:59.999,10501.63517,74,10.481,6290.3376,0
40218,2025-04-24 22:18:00,600.17,600.22,599.74,599.8,61.397,2025-04-24 22:18:59.999,36839.98431,230,15.286,9172.42833,0
40219,2025-04-24 22:19:00,599.8,599.87,599.73,599.87,30.953,2025-04-24 22:19:59.999,18565.72151,231,18.509,11101.73793,0
40220,2025-04-24 22:20:00,599.87,599.99,599.86,599.99,38.641,2025-04-24 22:20:59.999,23182.95872,165,32.942,19764.09289,0
40221,2025-04-24 22:21:00,599.99,600.33,599.99,600.28,205.113,2025-04-24 22:21:59.999,123115.0431,582,129.807,77908.16435,0
40222,2025-04-24 22:22:00,600.28,600.31,599.98,600.19,186.187,2025-04-24 22:22:59.999,111733.76734,315,12.099,7261.98302,0
40223,2025-04-24 22:23:00,600.19,600.36,600.19,600.36,37.724,2025-04-24 22:23:59.999,22644.64485,168,24.996,15004.99173,0
40224,2025-04-24 22:24:00,600.36,600.53,600.35,600.51,209.133,2025-04-24 22:24:59.999,125577.19572,354,198.213,119020.25634,0
40225,2025-04-24 22:25:00,600.51,600.64,600.46,600.59,37.665,2025-04-24 22:25:59.999,22618.14809,252,29.709,17840.24415,0
40226,2025-04-24 22:26:00,600.58,600.68,600.58,600.59,84.807,2025-04-24 22:26:59.999,50939.61796,220,20.649,12402.64071,0
40227,2025-04-24 22:27:00,600.6,600.69,600.59,600.69,15.897,2025-04-24 22:27:59.999,9548.79824,126,9.608,5771.24607,0
40228,2025-04-24 22:28:00,600.68,600.69,600.6,600.61,16.034,2025-04-24 22:28:59.999,9630.86693,114,6.01,3609.94214,0
40229,2025-04-24 22:29:00,600.6,600.65,600.6,600.64,19.177,2025-04-24 22:29:59.999,11518.05351,82,14.298,8587.66359,0
40230,2025-04-24 22:30:00,600.65,600.69,600.64,600.68,22.802,2025-04-24 22:30:59.999,13696.20965,227,18.047,10840.08153,0
40231,2025-04-24 22:31:00,600.68,600.69,600.59,600.67,59.857,2025-04-24 22:31:59.999,35951.81743,230,17.989,10804.55681,0
40232,2025-04-24 22:32:00,600.67,600.67,600.59,600.59,16.343,2025-04-24 22:32:59.999,9815.65102,85,9.227,5541.81075,0
40233,2025-04-24 22:33:00,600.6,600.68,600.59,600.68,26.679,2025-04-24 22:33:59.999,16024.89342,106,21.813,13102.14554,0
40234,2025-04-24 22:34:00,600.68,600.68,600.67,600.68,10.621,2025-04-24 22:34:59.999,6379.79829,51,8.222,4938.79096,0
40235,2025-04-24 22:35:00,600.68,600.79,600.68,600.78,39.681,2025-04-24 22:35:59.999,23837.60476,191,30.244,18168.55582,0
40236,2025-04-24 22:36:00,600.79,600.79,600.78,600.79,31.622,2025-04-24 22:36:59.999,18998.07292,110,20.776,12482.01304,0
40237,2025-04-24 22:37:00,600.79,600.98,600.78,600.86,135.845,2025-04-24 22:37:59.999,81627.92741,335,103.846,62398.8359,0
40238,2025-04-24 22:38:00,600.86,600.87,600.85,600.85,16.385,2025-04-24 22:38:59.999,9845.09606,92,3.98,2391.4626,0
40239,2025-04-24 22:39:00,600.85,600.85,600.82,600.82,7.022,2025-04-24 22:39:59.999,4218.97258,75,1.223,734.81509,0
40240,2025-04-24 22:40:00,600.82,600.82,600.67,600.67,30.153,2025-04-24 22:40:59.999,18113.52118,143,2.808,1686.93804,0
40241,2025-04-24 22:41:00,600.68,600.68,600.67,600.68,22.467,2025-04-24 22:41:59.999,13495.41669,70,16.38,9839.1384,0
40242,2025-04-24 22:42:00,600.68,600.69,600.68,600.68,11.863,2025-04-24 22:42:59.999,7125.89767,74,5.271,3166.21511,0
40243,2025-04-24 22:43:00,600.69,600.69,600.48,600.49,67.306,2025-04-24 22:43:59.999,40423.39314,170,2.625,1576.78943,0
40244,2025-04-24 22:44:00,600.49,600.5,600.49,600.5,14.607,2025-04-24 22:44:59.999,8771.4319,64,7.447,4471.9235,0
40245,2025-04-24 22:45:00,600.49,600.5,600.49,600.49,38.716,2025-04-24 22:45:59.999,23248.77239,137,20.155,12103.0775,0
40246,2025-04-24 22:46:00,600.5,600.5,600.49,600.49,17.0,2025-04-24 22:46:59.999,10208.41202,85,8.202,4925.301,0
40247,2025-04-24 22:47:00,600.5,600.6,600.49,600.59,53.584,2025-04-24 22:47:59.999,32179.9715,170,45.972,27608.36162,0
40248,2025-04-24 22:48:00,600.6,600.6,600.21,600.22,40.088,2025-04-24 22:48:59.999,24068.42932,250,15.878,9534.08358,0
40249,2025-04-24 22:49:00,600.21,600.22,599.87,600.04,334.832,2025-04-24 22:49:59.999,200887.90911,309,78.554,47129.63345,0
40250,2025-04-24 22:50:00,600.04,600.05,600.0,600.0,38.828,2025-04-24 22:50:59.999,23298.35897,138,23.511,14107.63574,0
40251,2025-04-24 22:51:00,600.01,600.04,599.7,599.74,57.812,2025-04-24 22:51:59.999,34680.35543,279,23.333,13995.3218,0
40252,2025-04-24 22:52:00,599.74,599.75,599.38,599.38,102.57,2025-04-24 22:52:59.999,61490.21922,324,51.899,31109.43638,0
40253,2025-04-24 22:53:00,599.38,599.58,599.37,599.57,53.78,2025-04-24 22:53:59.999,32242.18126,201,47.476,28462.82558,0
40254,2025-04-24 22:54:00,599.58,599.58,599.32,599.33,175.971,2025-04-24 22:54:59.999,105474.58359,352,12.813,7679.58643,0
40255,2025-04-24 22:55:00,599.33,599.7,599.33,599.7,175.545,2025-04-24 22:55:59.999,105252.41187,310,152.674,91539.30003,0
40256,2025-04-24 22:56:00,599.7,599.76,599.49,599.5,66.02,2025-04-24 22:56:59.999,39587.24989,335,18.715,11222.64204,0
40257,2025-04-24 22:57:00,599.49,599.69,599.49,599.69,27.264,2025-04-24 22:57:59.999,16346.71902,272,17.305,10376.11561,0
40258,2025-04-24 22:58:00,599.69,599.69,599.61,599.61,24.829,2025-04-24 22:58:59.999,14888.50733,118,3.189,1912.28897,0
40259,2025-04-24 22:59:00,599.6,599.6,599.5,599.58,40.222,2025-04-24 22:59:59.999,24115.03999,162,9.282,5565.16214,0
40260,2025-04-24 23:00:00,599.58,599.59,599.31,599.32,82.617,2025-04-24 23:00:59.999,49528.90745,381,17.984,10782.24482,0
40261,2025-04-24 23:01:00,599.32,599.39,599.3,599.31,28.301,2025-04-24 23:01:59.999,16962.29249,196,21.958,13160.60945,0
40262,2025-04-24 23:02:00,599.31,599.31,598.96,599.01,67.575,2025-04-24 23:02:59.999,40484.39142,302,15.38,9215.47849,0
40263,2025-04-24 23:03:00,599.01,599.16,599.0,599.01,22.444,2025-04-24 23:03:59.999,13445.57299,202,9.641,5775.564,0
40264,2025-04-24 23:04:00,599.01,599.02,599.0,599.01,24.82,2025-04-24 23:04:59.999,14867.49165,337,11.012,6596.36458,0
40265,2025-04-24 23:05:00,599.02,599.15,598.97,599.03,85.69,2025-04-24 23:05:59.999,51329.91903,360,26.454,15847.4007,0
40266,2025-04-24 23:06:00,599.03,599.34,599.03,599.34,78.161,2025-04-24 23:06:59.999,46825.69459,277,73.936,44294.66354,0
40267,2025-04-24 23:07:00,599.34,599.67,599.33,599.59,197.136,2025-04-24 23:07:59.999,118204.36627,295,181.737,108970.75473,0
40268,2025-04-24 23:08:00,599.59,599.95,599.59,599.87,42.501,2025-04-24 23:08:59.999,25492.21176,324,12.243,7342.66152,0
40269,2025-04-24 23:09:00,599.86,599.91,599.8,599.82,33.082,2025-04-24 23:09:59.999,19843.85169,254,15.876,9523.0306,0
40270,2025-04-24 23:10:00,599.83,599.89,599.37,599.38,178.539,2025-04-24 23:10:59.999,107070.44688,522,21.788,13067.66266,0
40271,2025-04-24 23:11:00,599.37,599.53,599.37,599.53,57.868,2025-04-24 23:11:59.999,34687.66984,146,48.505,29075.0036,0
40272,2025-04-24 23:12:00,599.53,599.71,599.53,599.6,64.806,2025-04-24 23:12:59.999,38858.32425,197,41.81,25068.57324,0
40273,2025-04-24 23:13:00,599.6,599.69,599.6,599.68,52.809,2025-04-24 23:13:59.999,31666.72339,186,28.754,17241.67721,0
40274,2025-04-24 23:14:00,599.69,599.69,599.68,599.69,8.432,2025-04-24 23:14:59.999,5056.55205,51,5.029,3015.84101,0
40275,2025-04-24 23:15:00,599.68,599.7,599.68,599.69,29.231,2025-04-24 23:15:59.999,17529.47064,103,17.91,10740.48785,0
40276,2025-04-24 23:16:00,599.7,600.13,599.7,600.01,348.241,2025-04-24 23:16:59.999,208930.01437,400,309.197,185500.25136,0
40277,2025-04-24 23:17:00,600.01,600.06,600.0,600.06,23.592,2025-04-24 23:17:59.999,14156.07403,85,11.487,6892.46943,0
40278,2025-04-24 23:18:00,600.05,600.06,600.05,600.06,40.619,2025-04-24 23:18:59.999,24373.62281,110,19.186,11512.75116,0
40279,2025-04-24 23:19:00,600.06,600.11,600.05,600.11,37.088,2025-04-24 23:19:59.999,22255.39126,123,20.624,12375.97296,0
40280,2025-04-24 23:20:00,600.11,600.13,600.08,600.08,104.047,2025-04-24 23:20:59.999,62440.366,141,98.462,59088.76495,0
40281,2025-04-24 23:21:00,600.09,600.23,600.08,600.23,89.298,2025-04-24 23:21:59.999,53591.66577,240,72.477,43497.111,0
40282,2025-04-24 23:22:00,600.22,600.31,600.22,600.3,82.334,2025-04-24 23:22:59.999,49421.80226,153,70.252,42169.13982,0
40283,2025-04-24 23:23:00,600.31,600.31,600.2,600.28,150.398,2025-04-24 23:23:59.999,90275.65077,241,102.891,61758.76277,0
40284,2025-04-24 23:24:00,600.28,600.4,600.27,600.39,19.633,2025-04-24 23:24:59.999,11786.72015,159,11.821,7097.01526,0
40285,2025-04-24 23:25:00,600.39,600.4,600.23,600.24,58.377,2025-04-24 23:25:59.999,35045.2674,204,6.935,4163.38344,0
40286,2025-04-24 23:26:00,600.24,600.5,600.24,600.49,46.754,2025-04-24 23:26:59.999,28071.84408,167,35.836,21516.16154,0
40287,2025-04-24 23:27:00,600.49,600.79,600.48,600.78,165.068,2025-04-24 23:27:59.999,99143.1013,353,124.968,75053.31638,0
40288,2025-04-24 23:28:00,600.78,601.24,600.78,601.24,310.333,2025-04-24 23:28:59.999,186515.20015,639,302.196,181624.53903,0
40289,2025-04-24 23:29:00,601.23,601.36,601.1,601.3,114.263,2025-04-24 23:29:59.999,68701.54998,496,59.335,35674.30286,0
40290,2025-04-24 23:30:00,601.31,601.5,601.3,601.49,71.435,2025-04-24 23:30:59.999,42959.96945,439,64.443,38754.72675,0
40291,2025-04-24 23:31:00,601.5,601.79,601.3,601.72,107.209,2025-04-24 23:31:59.999,64485.31224,673,50.378,30305.37331,0
40292,2025-04-24 23:32:00,601.72,602.01,601.71,602.01,285.707,2025-04-24 23:32:59.999,171971.95637,931,170.597,102685.42968,0
40293,2025-04-24 23:33:00,602.01,602.14,602.01,602.08,53.879,2025-04-24 23:33:59.999,32439.49173,349,35.215,21202.00507,0
40294,2025-04-24 23:34:00,602.07,602.18,602.07,602.18,74.179,2025-04-24 23:34:59.999,44665.30509,347,51.836,31211.51976,0
40295,2025-04-24 23:35:00,602.18,602.27,601.9,602.1,165.483,2025-04-24 23:35:59.999,99625.56732,572,50.254,30255.65692,0
40296,2025-04-24 23:36:00,602.11,602.28,602.11,602.19,74.895,2025-04-24 23:36:59.999,45104.17409,254,34.531,20795.00856,0
40297,2025-04-24 23:37:00,602.2,602.57,602.2,602.23,259.927,2025-04-24 23:37:59.999,156589.46824,544,196.502,118385.22318,0
40298,2025-04-24 23:38:00,602.23,602.4,602.19,602.19,41.834,2025-04-24 23:38:59.999,25195.97725,299,23.652,14245.12709,0
40299,2025-04-24 23:39:00,602.19,602.19,601.93,602.02,78.846,2025-04-24 23:39:59.999,47467.41357,332,26.617,16022.47734,0
40300,2025-04-24 23:40:00,602.03,602.09,601.99,602.0,33.56,2025-04-24 23:40:59.999,20203.4188,207,7.134,4294.955,0
40301,2025-04-24 23:41:00,601.99,602.18,601.95,602.01,147.7,2025-04-24 23:41:59.999,88930.28375,627,66.204,39859.83097,0
40302,2025-04-24 23:42:00,602.01,602.01,601.96,601.96,24.732,2025-04-24 23:42:59.999,14888.1023,102,16.9,10173.42712,0
40303,2025-04-24 23:43:00,601.97,601.98,601.96,601.98,20.064,2025-04-24 23:43:59.999,12077.89219,118,11.053,6653.5926,0
40304,2025-04-24 23:44:00,601.98,602.13,601.98,602.13,90.225,2025-04-24 23:44:59.999,54314.81681,210,66.892,40268.72381,0
40305,2025-04-24 23:45:00,602.12,602.2,602.01,602.02,40.669,2025-04-24 23:45:59.999,24488.09121,271,14.302,8611.53714,0
40306,2025-04-24 23:46:00,602.01,602.14,602.01,602.14,25.476,2025-04-24 23:46:59.999,15338.51922,225,12.482,7515.31997,0
40307,2025-04-24 23:47:00,602.14,602.25,601.95,602.23,266.546,2025-04-24 23:47:59.999,160480.17744,570,143.87,86626.26931,0
40308,2025-04-24 23:48:00,602.23,602.23,602.11,602.11,23.146,2025-04-24 23:48:59.999,13937.83235,180,11.249,6774.08215,0
40309,2025-04-24 23:49:00,602.12,602.2,602.02,602.03,50.992,2025-04-24 23:49:59.999,30703.13585,306,20.819,12535.64448,0
40310,2025-04-24 23:50:00,602.03,602.03,601.95,601.96,49.742,2025-04-24 23:50:59.999,29944.02459,131,12.923,7779.66783,0
40311,2025-04-24 23:51:00,601.95,601.96,601.8,601.8,69.484,2025-04-24 23:51:59.999,41822.43065,155,3.641,2191.34756,0
40312,2025-04-24 23:52:00,601.81,601.81,601.6,601.6,117.872,2025-04-24 23:52:59.999,70930.1338,234,82.297,49522.07755,0
40313,2025-04-24 23:53:00,601.6,601.61,601.46,601.51,48.76,2025-04-24 23:53:59.999,29330.71309,240,12.726,7654.96476,0
40314,2025-04-24 23:54:00,601.51,601.52,601.32,601.33,107.25,2025-04-24 23:54:59.999,64506.57379,303,42.327,25457.28257,0
40315,2025-04-24 23:55:00,601.33,601.33,601.1,601.14,33.482,2025-04-24 23:55:59.999,20131.06103,237,14.531,8736.99461,0
40316,2025-04-24 23:56:00,601.13,601.33,601.13,601.27,58.397,2025-04-24 23:56:59.999,35110.58865,213,42.051,25281.81822,0
40317,2025-04-24 23:57:00,601.28,601.33,601.17,601.28,82.09,2025-04-24 23:57:59.999,49355.10526,267,35.089,21096.35915,0
40318,2025-04-24 23:58:00,601.27,601.5,601.25,601.49,102.72,2025-04-24 23:58:59.999,61767.97036,271,96.43,57985.39009,0
40319,2025-04-24 23:59:00,601.5,601.6,601.49,601.55,106.219,2025-04-24 23:59:59.999,63894.93619,294,60.931,36651.41606,0
40320,2025-04-25 00:00:00,601.56,601.57,601.19,601.19,60.502,2025-04-25 00:00:59.999,36387.45221,400,23.429,14091.80111,0
40321,2025-04-25 00:01:00,601.2,601.3,601.16,601.3,32.486,2025-04-25 00:01:59.999,19531.5531,260,11.802,7095.52069,0
40322,2025-04-25 00:02:00,601.3,601.37,601.06,601.3,158.297,2025-04-25 00:02:59.999,95167.33617,489,61.148,36761.87692,0
40323,2025-04-25 00:03:00,601.3,601.32,601.07,601.26,75.032,2025-04-25 00:03:59.999,45108.87044,439,26.63,16010.25102,0
40324,2025-04-25 00:04:00,601.26,601.45,601.26,601.35,103.139,2025-04-25 00:04:59.999,62024.87473,453,85.458,51392.86951,0
40325,2025-04-25 00:05:00,601.35,601.51,601.13,601.21,107.448,2025-04-25 00:05:59.999,64608.49791,524,38.977,23436.11863,0
40326,2025-04-25 00:06:00,601.21,601.33,600.89,600.9,170.088,2025-04-25 00:06:59.999,102238.78344,400,18.733,11261.17934,0
40327,2025-04-25 00:07:00,600.89,601.07,600.62,600.78,184.252,2025-04-25 00:07:59.999,110691.57263,509,33.916,20381.02887,0
40328,2025-04-25 00:08:00,600.79,600.79,600.55,600.7,82.197,2025-04-25 00:08:59.999,49373.5731,425,42.731,25668.69573,0
40329,2025-04-25 00:09:00,600.7,600.71,600.5,600.65,56.29,2025-04-25 00:09:59.999,33808.90107,347,27.862,16734.77842,0
40330,2025-04-25 00:10:00,600.64,600.65,600.36,600.39,83.939,2025-04-25 00:10:59.999,50402.51349,344,22.66,13605.45438,0
40331,2025-04-25 00:11:00,600.38,600.39,599.41,600.28,1394.485,2025-04-25 00:11:59.999,836517.84825,1152,99.642,59795.11466,0
40332,2025-04-25 00:12:00,600.27,600.29,600.03,600.04,46.733,2025-04-25 00:12:59.999,28048.97992,223,4.491,2695.64628,0
40333,2025-04-25 00:13:00,600.03,600.19,599.9,600.19,52.001,2025-04-25 00:13:59.999,31200.68103,402,31.426,18855.63561,0
40334,2025-04-25 00:14:00,600.19,600.36,600.19,600.23,58.113,2025-04-25 00:14:59.999,34883.15863,280,27.015,16215.54173,0
40335,2025-04-25 00:15:00,600.23,600.46,600.11,600.45,405.779,2025-04-25 00:15:59.999,243589.81589,588,253.754,152327.43057,0
40336,2025-04-25 00:16:00,600.45,600.53,600.17,600.25,308.397,2025-04-25 00:16:59.999,185167.85558,413,132.768,79725.41739,0
40337,2025-04-25 00:17:00,600.25,600.49,600.25,600.49,117.939,2025-04-25 00:17:59.999,70813.19412,287,66.677,40031.75114,0
40338,2025-04-25 00:18:00,600.49,600.74,600.48,600.48,375.479,2025-04-25 00:18:59.999,225536.35138,660,149.325,89691.94404,0
40339,2025-04-25 00:19:00,600.49,600.6,600.47,600.47,23.052,2025-04-25 00:19:59.999,13843.79,276,5.833,3502.84841,0
40340,2025-04-25 00:20:00,600.47,601.12,600.47,601.12,66.722,2025-04-25 00:20:59.999,40088.03899,501,58.696,35266.09866,0
40341,2025-04-25 00:21:00,601.11,601.11,600.84,600.84,76.299,2025-04-25 00:21:59.999,45850.47155,290,24.196,14539.21041,0
40342,2025-04-25 00:22:00,600.82,601.09,600.82,601.09,29.43,2025-04-25 00:22:59.999,17685.82376,283,17.239,10359.14383,0
40343,2025-04-25 00:23:00,601.09,601.18,601.08,601.18,28.583,2025-04-25 00:23:59.999,17182.03447,195,12.607,7578.50006,0
40344,2025-04-25 00:24:00,601.17,601.18,601.17,601.17,20.861,2025-04-25 00:24:59.999,12541.10015,85,9.278,5577.74804,0
40345,2025-04-25 00:25:00,601.17,601.2,600.91,600.92,113.445,2025-04-25 00:25:59.999,68191.37696,514,45.983,27638.9713,0
40346,2025-04-25 00:26:00,600.92,601.2,600.92,601.19,59.391,2025-04-25 00:26:59.999,35696.69121,234,34.801,20916.3003,0
40347,2025-04-25 00:27:00,601.2,601.42,601.19,601.42,69.666,2025-04-25 00:27:59.999,41892.32523,385,55.403,33315.27276,0
40348,2025-04-25 00:28:00,601.42,601.44,601.32,601.39,115.139,2025-04-25 00:28:59.999,69241.24969,369,41.447,24924.63545,0
40349,2025-04-25 00:29:00,601.39,601.59,601.39,601.59,80.43,2025-04-25 00:29:59.999,48380.6884,282,63.35,38106.6246,0
40350,2025-04-25 00:30:00,601.6,601.6,601.59,601.59,28.572,2025-04-25 00:30:59.999,17188.78944,183,15.996,9623.1936,0
40351,2025-04-25 00:31:00,601.59,601.69,601.56,601.61,30.074,2025-04-25 00:31:59.999,18092.5984,269,16.35,9835.94627,0
40352,2025-04-25 00:32:00,601.61,601.61,601.44,601.45,55.071,2025-04-25 00:32:59.999,33126.91028,190,40.944,24628.64524,0
40353,2025-04-25 00:33:00,601.45,601.5,601.4,601.48,26.516,2025-04-25 00:33:59.999,15947.91236,211,8.071,4854.31583,0
40354,2025-04-25 00:34:00,601.47,601.75,601.43,601.75,35.376,2025-04-25 00:34:59.999,21283.17023,330,23.965,14418.05655,0
40355,2025-04-25 00:35:00,601.75,602.17,601.74,602.12,124.561,2025-04-25 00:35:59.999,74990.93174,498,76.608,46117.95528,0
40356,2025-04-25 00:36:00,602.12,602.36,601.99,602.2,283.63,2025-04-25 00:36:59.999,170796.44927,546,135.674,81711.5285,0
40357,2025-04-25 00:37:00,602.2,602.25,601.8,601.82,83.02,2025-04-25 00:37:59.999,49979.06802,347,31.569,19005.94144,0
40358,2025-04-25 00:38:00,601.82,601.9,601.81,601.9,14.803,2025-04-25 00:38:59.999,8909.26761,126,3.84,2311.0754,0
40359,2025-04-25 00:39:00,601.89,601.9,601.63,601.63,64.35,2025-04-25 00:39:59.999,38726.32667,275,35.096,21120.43273,0
40360,2025-04-25 00:40:00,601.64,601.64,601.51,601.59,39.225,2025-04-25 00:40:59.999,23597.45533,232,22.283,13405.16065,0
40361,2025-04-25 00:41:00,601.58,601.62,601.5,601.62,28.1,2025-04-25 00:41:59.999,16904.02932,209,14.194,8538.29825,0
40362,2025-04-25 00:42:00,601.61,601.7,601.55,601.63,49.765,2025-04-25 00:42:59.999,29939.37307,349,33.117,19923.86966,0
40363,2025-04-25 00:43:00,601.63,601.7,601.6,601.61,42.485,2025-04-25 00:43:59.999,25562.37332,186,25.699,15462.62733,0
40364,2025-04-25 00:44:00,601.61,601.61,601.6,601.6,15.647,2025-04-25 00:44:59.999,9413.33438,106,9.918,5966.76798,0
40365,2025-04-25 00:45:00,601.61,601.62,601.27,601.27,88.8,2025-04-25 00:45:59.999,53409.70478,298,41.548,24994.15046,0
40366,2025-04-25 00:46:00,601.27,601.27,601.01,601.25,72.549,2025-04-25 00:46:59.999,43608.99947,368,57.873,34787.50068,0
40367,2025-04-25 00:47:00,601.26,601.56,601.25,601.56,29.21,2025-04-25 00:47:59.999,17565.93752,277,22.504,13532.8386,0
40368,2025-04-25 00:48:00,601.57,601.6,601.56,601.57,22.552,2025-04-25 00:48:59.999,13566.67784,98,16.551,9956.66535,0
40369,2025-04-25 00:49:00,601.58,601.58,601.57,601.58,22.126,2025-04-25 00:49:59.999,13310.44351,69,10.569,6358.09902,0
40370,2025-04-25 00:50:00,601.57,601.9,601.57,601.57,133.164,2025-04-25 00:50:59.999,80128.26196,492,54.887,33022.7804,0
40371,2025-04-25 00:51:00,601.58,601.58,601.3,601.4,82.493,2025-04-25 00:51:59.999,49617.22608,403,30.982,18631.75442,0
40372,2025-04-25 00:52:00,601.4,601.43,601.26,601.27,93.14,2025-04-25 00:52:59.999,56008.55877,211,39.911,24002.53394,0
40373,2025-04-25 00:53:00,601.27,601.27,600.94,600.95,165.49,2025-04-25 00:53:59.999,99471.00503,405,14.063,8453.07451,0
40374,2025-04-25 00:54:00,600.94,600.95,600.7,600.71,48.618,2025-04-25 00:54:59.999,29209.21591,217,12.967,7790.48949,0
40375,2025-04-25 00:55:00,600.71,600.95,600.7,600.94,83.783,2025-04-25 00:55:59.999,50337.26043,316,71.696,43074.33487,0
40376,2025-04-25 00:56:00,600.93,601.09,600.93,601.08,50.304,2025-04-25 00:56:59.999,30229.90812,178,42.475,25525.21879,0
40377,2025-04-25 00:57:00,601.09,601.49,601.08,601.37,57.534,2025-04-25 00:57:59.999,34594.85141,395,45.053,27089.32685,0
40378,2025-04-25 00:58:00,601.38,601.69,601.31,601.55,129.987,2025-04-25 00:58:59.999,78177.89974,429,92.255,55485.24253,0
40379,2025-04-25 00:59:00,601.54,601.55,601.43,601.44,85.068,2025-04-25 00:59:59.999,51165.62703,275,34.068,20490.5668,0
40380,2025-04-25 01:00:00,601.45,601.9,601.45,601.79,189.11,2025-04-25 01:00:59.999,113788.2513,736,152.227,91594.16762,0
40381,2025-04-25 01:01:00,601.8,601.97,601.79,601.97,37.738,2025-04-25 01:01:59.999,22714.80815,250,23.528,14162.14314,0
40382,2025-04-25 01:02:00,601.96,601.97,601.74,601.76,112.184,2025-04-25 01:02:59.999,67516.44506,336,10.277,6185.18329,0
40383,2025-04-25 01:03:00,601.76,601.9,601.68,601.89,41.474,2025-04-25 01:03:59.999,24960.19104,286,22.68,13649.87597,0
40384,2025-04-25 01:04:00,601.9,602.0,601.9,601.96,20.746,2025-04-25 01:04:59.999,12488.64625,189,9.731,5857.84934,0
40385,2025-04-25 01:05:00,601.96,601.96,601.55,601.56,40.985,2025-04-25 01:05:59.999,24661.07594,288,5.781,3478.12969,0
40386,2025-04-25 01:06:00,601.56,601.56,601.4,601.55,33.928,2025-04-25 01:06:59.999,20407.3454,271,18.574,11172.21366,0
40387,2025-04-25 01:07:00,601.55,601.89,601.55,601.88,37.403,2025-04-25 01:07:59.999,22507.20791,278,22.917,13788.9972,0
40388,2025-04-25 01:08:00,601.88,602.21,601.88,602.21,97.33,2025-04-25 01:08:59.999,58596.45385,441,58.306,35103.07878,0
40389,2025-04-25 01:09:00,602.21,603.0,602.18,602.97,312.992,2025-04-25 01:09:59.999,188613.77193,1712,215.972,130148.77361,0
40390,2025-04-25 01:10:00,602.96,603.4,602.96,603.39,436.671,2025-04-25 01:10:59.999,263384.36942,1731,214.419,129323.6897,0
40391,2025-04-25 01:11:00,603.4,604.15,603.39,603.95,389.706,2025-04-25 01:11:59.999,235315.43432,1477,227.359,137276.454,0
40392,2025-04-25 01:12:00,603.94,603.95,603.33,603.55,222.605,2025-04-25 01:12:59.999,134360.23684,671,57.426,34658.49081,0
40393,2025-04-25 01:13:00,603.55,603.6,603.23,603.3,117.217,2025-04-25 01:13:59.999,70728.40762,486,45.704,27573.62196,0
40394,2025-04-25 01:14:00,603.31,603.5,603.31,603.49,157.427,2025-04-25 01:14:59.999,94994.85448,523,96.469,58210.07795,0
40395,2025-04-25 01:15:00,603.48,603.86,603.47,603.59,119.64,2025-04-25 01:15:59.999,72221.51896,881,79.905,48233.09465,0
40396,2025-04-25 01:16:00,603.59,604.17,603.53,604.17,113.114,2025-04-25 01:16:59.999,68308.06745,681,78.603,47470.08857,0
40397,2025-04-25 01:17:00,604.16,604.16,603.36,603.36,114.458,2025-04-25 01:17:59.999,69106.33877,569,27.702,16724.07031,0
40398,2025-04-25 01:18:00,603.37,603.37,602.66,602.71,197.683,2025-04-25 01:18:59.999,119211.82011,644,30.515,18401.1798,0
40399,2025-04-25 01:19:00,602.71,602.82,602.32,602.54,244.952,2025-04-25 01:19:59.999,147591.18507,860,136.558,82281.50143,0
40400,2025-04-25 01:20:00,602.55,602.71,602.43,602.59,263.144,2025-04-25 01:20:59.999,158551.51547,515,241.149,145298.11045,0
40401,2025-04-25 01:21:00,602.6,602.6,602.11,602.49,88.952,2025-04-25 01:21:59.999,53581.80999,784,38.405,23132.7788,0
40402,2025-04-25 01:22:00,602.5,602.8,602.49,602.71,34.377,2025-04-25 01:22:59.999,20719.17912,326,12.961,7811.27672,0
40403,2025-04-25 01:23:00,602.72,602.72,602.3,602.45,63.3,2025-04-25 01:23:59.999,38141.23607,579,16.505,9944.42476,0
40404,2025-04-25 01:24:00,602.45,602.64,602.43,602.56,228.813,2025-04-25 01:24:59.999,137855.56337,458,99.649,60037.79389,0
40405,2025-04-25 01:25:00,602.56,602.56,602.38,602.52,50.761,2025-04-25 01:25:59.999,30582.17087,421,27.048,16295.8571,0
40406,2025-04-25 01:26:00,602.52,602.68,602.51,602.63,39.459,2025-04-25 01:26:59.999,23776.97394,388,23.535,14181.13224,0
40407,2025-04-25 01:27:00,602.64,602.64,602.32,602.35,47.765,2025-04-25 01:27:59.999,28775.24335,267,23.541,14180.50736,0
40408,2025-04-25 01:28:00,602.36,602.37,602.11,602.18,75.245,2025-04-25 01:28:59.999,45315.32191,333,18.569,11181.46913,0
40409,2025-04-25 01:29:00,602.18,602.18,601.88,601.88,28.726,2025-04-25 01:29:59.999,17291.17024,257,3.96,2383.61228,0
40410,2025-04-25 01:30:00,601.88,602.07,601.66,601.67,55.187,2025-04-25 01:30:59.999,33216.95176,575,35.032,21085.79444,0
40411,2025-04-25 01:31:00,601.67,602.5,601.66,602.5,365.214,2025-04-25 01:31:59.999,219860.14247,614,338.499,203770.90019,0
40412,2025-04-25 01:32:00,602.5,602.71,602.5,602.71,57.394,2025-04-25 01:32:59.999,34586.24597,480,27.546,16598.43085,0
40413,2025-04-25 01:33:00,602.71,602.72,602.4,602.41,29.78,2025-04-25 01:33:59.999,17943.26845,223,9.682,5833.74627,0
40414,2025-04-25 01:34:00,602.4,602.41,602.0,602.01,364.663,2025-04-25 01:34:59.999,219584.03635,489,41.706,25110.34843,0
40415,2025-04-25 01:35:00,602.01,602.3,602.0,602.16,144.585,2025-04-25 01:35:59.999,87060.43042,435,124.208,74790.45127,0
40416,2025-04-25 01:36:00,602.15,602.47,602.15,602.33,156.378,2025-04-25 01:36:59.999,94197.30266,400,141.539,85259.12473,0
40417,2025-04-25 01:37:00,602.34,602.55,602.34,602.55,32.64,2025-04-25 01:37:59.999,19663.41825,340,27.077,16311.93902,0
40418,2025-04-25 01:38:00,602.55,602.85,602.54,602.79,174.314,2025-04-25 01:38:59.999,105067.35341,390,140.074,84431.13418,0
40419,2025-04-25 01:39:00,602.8,602.8,602.71,602.73,40.109,2025-04-25 01:39:59.999,24175.28841,258,19.148,11541.09249,0
40420,2025-04-25 01:40:00,602.73,602.86,602.72,602.85,70.839,2025-04-25 01:40:59.999,42698.00036,399,33.563,20229.8094,0
40421,2025-04-25 01:41:00,602.85,602.86,602.78,602.85,24.794,2025-04-25 01:41:59.999,14946.7823,204,13.341,8042.43053,0
40422,2025-04-25 01:42:00,602.84,602.9,602.83,602.9,57.533,2025-04-25 01:42:59.999,34683.33411,238,31.089,18741.92234,0
40423,2025-04-25 01:43:00,602.91,602.95,602.73,602.82,92.289,2025-04-25 01:43:59.999,55639.50218,358,19.303,11636.20098,0
40424,2025-04-25 01:44:00,602.82,602.99,602.78,602.95,55.755,2025-04-25 01:44:59.999,33615.41672,274,38.952,23485.43724,0
40425,2025-04-25 01:45:00,602.95,603.0,602.83,602.94,50.779,2025-04-25 01:45:59.999,30614.97099,352,27.966,16860.6108,0
40426,2025-04-25 01:46:00,602.94,603.08,602.94,603.07,39.724,2025-04-25 01:46:59.999,23953.45365,217,30.113,18158.13166,0
40427,2025-04-25 01:47:00,603.08,603.46,603.07,603.46,28.798,2025-04-25 01:47:59.999,17372.10975,388,21.473,12953.14111,0
40428,2025-04-25 01:48:00,603.46,603.46,602.66,602.66,59.42,2025-04-25 01:48:59.999,35839.56528,558,15.88,9576.73205,0
40429,2025-04-25 01:49:00,602.65,602.65,602.46,602.49,61.529,2025-04-25 01:49:59.999,37070.38922,321,43.203,26028.96744,0
40430,2025-04-25 01:50:00,602.5,602.77,602.44,602.76,33.535,2025-04-25 01:50:59.999,20208.01651,442,19.773,11913.65484,0
40431,2025-04-25 01:51:00,602.77,602.85,602.7,602.76,42.513,2025-04-25 01:51:59.999,25626.29539,329,27.555,16610.00027,0
40432,2025-04-25 01:52:00,602.76,602.85,602.71,602.74,41.548,2025-04-25 01:52:59.999,25044.22385,236,23.709,14291.00324,0
40433,2025-04-25 01:53:00,602.74,602.92,602.71,602.79,47.272,2025-04-25 01:53:59.999,28497.50469,265,32.656,19687.01057,0
40434,2025-04-25 01:54:00,602.78,602.92,602.78,602.92,34.414,2025-04-25 01:54:59.999,20746.61741,211,19.484,11746.25674,0
40435,2025-04-25 01:55:00,602.91,602.92,602.61,602.63,66.36,2025-04-25 01:55:59.999,39997.74084,277,19.319,11642.69832,0
40436,2025-04-25 01:56:00,602.62,602.66,602.34,602.34,38.204,2025-04-25 01:56:59.999,23017.45702,297,8.536,5143.39154,0
40437,2025-04-25 01:57:00,602.34,602.34,602.05,602.05,51.537,2025-04-25 01:57:59.999,31037.91127,348,5.741,3457.11023,0
40438,2025-04-25 01:58:00,602.05,602.06,601.84,601.86,61.9,2025-04-25 01:58:59.999,37263.69218,304,7.521,4527.56949,0
40439,2025-04-25 01:59:00,601.85,601.85,601.66,601.73,105.592,2025-04-25 01:59:59.999,63539.62221,425,55.403,33337.01536,0
40440,2025-04-25 02:00:00,601.74,602.26,601.74,602.08,112.548,2025-04-25 02:00:59.999,67763.83484,870,50.909,30650.09214,0
40441,2025-04-25 02:01:00,602.07,602.13,602.03,602.05,25.898,2025-04-25 02:01:59.999,15592.74633,209,9.051,5449.48046,0
40442,2025-04-25 02:02:00,602.06,602.37,602.05,602.37,44.055,2025-04-25 02:02:59.999,26529.26687,325,20.052,12074.83643,0
40443,2025-04-25 02:03:00,602.38,602.79,602.38,602.73,44.275,2025-04-25 02:03:59.999,26681.168,367,21.097,12712.60213,0
40444,2025-04-25 02:04:00,602.73,602.79,602.71,602.72,36.274,2025-04-25 02:04:59.999,21863.89514,221,16.654,10038.23383,0
40445,2025-04-25 02:05:00,602.73,602.73,602.5,602.6,62.823,2025-04-25 02:05:59.999,37858.86155,400,28.794,17352.54533,0
40446,2025-04-25 02:06:00,602.6,602.61,602.31,602.31,38.843,2025-04-25 02:06:59.999,23403.05141,269,2.555,1539.41193,0
40447,2025-04-25 02:07:00,602.31,602.31,602.04,602.13,57.217,2025-04-25 02:07:59.999,34454.5395,417,18.695,11257.35417,0
40448,2025-04-25 02:08:00,602.13,602.14,601.8,601.81,23.337,2025-04-25 02:08:59.999,14049.45599,293,8.664,5216.2708,0
40449,2025-04-25 02:09:00,601.8,601.81,601.34,601.35,100.901,2025-04-25 02:09:59.999,60690.04219,465,55.158,33175.26942,0
40450,2025-04-25 02:10:00,601.35,601.42,601.25,601.26,71.912,2025-04-25 02:10:59.999,43245.08041,386,20.468,12308.74141,0
40451,2025-04-25 02:11:00,601.25,601.58,601.25,601.48,41.253,2025-04-25 02:11:59.999,24810.41424,380,17.054,10256.68636,0
40452,2025-04-25 02:12:00,601.49,601.68,601.49,601.56,43.174,2025-04-25 02:12:59.999,25972.10997,200,20.978,12618.95624,0
40453,2025-04-25 02:13:00,601.55,601.7,601.54,601.63,51.787,2025-04-25 02:13:59.999,31154.10273,214,22.443,13501.25753,0
40454,2025-04-25 02:14:00,601.63,601.63,601.2,601.21,153.923,2025-04-25 02:14:59.999,92577.67573,322,11.784,7085.34214,0
40455,2025-04-25 02:15:00,601.2,601.28,601.0,601.2,78.207,2025-04-25 02:15:59.999,47009.6553,426,35.679,21445.96263,0
40456,2025-04-25 02:16:00,601.2,601.2,600.31,600.31,163.051,2025-04-25 02:16:59.999,97924.19927,886,42.659,25615.84558,0
40457,2025-04-25 02:17:00,600.31,600.46,600.24,600.37,80.017,2025-04-25 02:17:59.999,48038.08594,312,48.255,28968.31687,0
40458,2025-04-25 02:18:00,600.36,600.43,600.03,600.09,319.313,2025-04-25 02:18:59.999,191691.43333,648,75.277,45184.93145,0
40459,2025-04-25 02:19:00,600.09,600.43,600.04,600.38,79.128,2025-04-25 02:19:59.999,47501.01416,607,57.454,34489.69096,0
40460,2025-04-25 02:20:00,600.37,600.38,600.25,600.31,63.825,2025-04-25 02:20:59.999,38316.45545,313,24.06,14443.91728,0
40461,2025-04-25 02:21:00,600.3,600.37,600.2,600.37,50.568,2025-04-25 02:21:59.999,30352.84794,303,16.745,10051.13131,0
40462,2025-04-25 02:22:00,600.37,600.44,600.0,600.01,97.969,2025-04-25 02:22:59.999,58808.66143,477,14.805,8887.21405,0
40463,2025-04-25 02:23:00,600.01,600.01,599.8,599.81,110.311,2025-04-25 02:23:59.999,66178.19989,464,43.664,26191.51487,0
40464,2025-04-25 02:24:00,599.8,599.81,599.4,599.4,131.922,2025-04-25 02:24:59.999,79108.66338,503,47.673,28587.80141,0
40465,2025-04-25 02:25:00,599.4,599.4,598.66,598.97,371.309,2025-04-25 02:25:59.999,222401.68215,1658,119.21,71392.29342,0
40466,2025-04-25 02:26:00,598.98,599.09,598.9,598.99,86.346,2025-04-25 02:26:59.999,51722.64601,704,39.992,23956.19521,0
40467,2025-04-25 02:27:00,598.99,599.4,598.98,599.38,141.388,2025-04-25 02:27:59.999,84703.42621,527,72.504,43435.25726,0
40468,2025-04-25 02:28:00,599.38,599.83,599.31,599.8,185.066,2025-04-25 02:28:59.999,110970.69333,758,135.716,81374.32551,0
40469,2025-04-25 02:29:00,599.8,599.9,599.61,599.9,239.112,2025-04-25 02:29:59.999,143396.35315,943,176.88,106073.06927,0
40470,2025-04-25 02:30:00,599.9,599.9,599.53,599.68,468.234,2025-04-25 02:30:59.999,280801.85601,1558,298.535,179027.49495,0
40471,2025-04-25 02:31:00,599.69,600.1,599.62,600.09,532.456,2025-04-25 02:31:59.999,319308.60901,1821,346.442,207754.46854,0
40472,2025-04-25 02:32:00,600.1,600.22,599.58,600.22,269.824,2025-04-25 02:32:59.999,161885.3142,1685,73.118,43870.95126,0
40473,2025-04-25 02:33:00,600.22,600.28,600.0,600.07,118.837,2025-04-25 02:33:59.999,71315.94985,852,37.906,22747.47238,0
40474,2025-04-25 02:34:00,600.07,600.07,599.9,599.97,67.418,2025-04-25 02:34:59.999,40447.07199,304,29.986,17989.59472,0
40475,2025-04-25 02:35:00,599.98,600.1,599.94,600.01,133.69,2025-04-25 02:35:59.999,80214.59605,598,32.176,19305.22763,0
40476,2025-04-25 02:36:00,600.0,600.19,599.99,600.19,26.979,2025-04-25 02:36:59.999,16188.85318,292,11.321,6793.38383,0
40477,2025-04-25 02:37:00,600.19,600.2,600.1,600.2,35.899,2025-04-25 02:37:59.999,21545.57039,204,13.076,7847.93487,0
40478,2025-04-25 02:38:00,600.2,600.21,600.0,600.0,41.658,2025-04-25 02:38:59.999,25000.14566,243,5.603,3362.62284,0
40479,2025-04-25 02:39:00,600.01,600.08,599.91,599.91,36.747,2025-04-25 02:39:59.999,22049.48684,259,7.322,4393.5029,0
40480,2025-04-25 02:40:00,599.91,599.95,599.63,599.65,175.402,2025-04-25 02:40:59.999,105210.76298,408,10.071,6041.28265,0
40481,2025-04-25 02:41:00,599.66,599.7,599.4,599.41,87.441,2025-04-25 02:41:59.999,52426.85371,417,33.709,20210.77775,0
40482,2025-04-25 02:42:00,599.41,599.41,599.19,599.19,27.257,2025-04-25 02:42:59.999,16334.33977,305,8.921,5346.15255,0
40483,2025-04-25 02:43:00,599.18,599.19,598.71,598.74,110.293,2025-04-25 02:43:59.999,66051.17855,758,44.131,26427.95269,0
40484,2025-04-25 02:44:00,598.75,598.84,598.59,598.59,99.942,2025-04-25 02:44:59.999,59841.05077,370,40.343,24156.46753,0
40485,2025-04-25 02:45:00,598.58,598.87,598.46,598.86,190.935,2025-04-25 02:45:59.999,114299.317,781,155.593,93144.15672,0
40486,2025-04-25 02:46:00,598.87,599.15,598.86,599.15,29.076,2025-04-25 02:46:59.999,17416.17992,282,25.718,15404.42185,0
40487,2025-04-25 02:47:00,599.15,599.44,599.15,599.16,127.517,2025-04-25 02:47:59.999,76415.33637,439,111.582,66864.90203,0
40488,2025-04-25 02:48:00,599.15,599.15,599.0,599.0,40.468,2025-04-25 02:48:59.999,24241.54394,271,6.909,4138.74712,0
40489,2025-04-25 02:49:00,599.0,599.01,598.8,598.97,42.592,2025-04-25 02:49:59.999,25510.34891,286,7.363,4409.51563,0
40490,2025-04-25 02:50:00,598.96,598.97,598.7,598.9,123.621,2025-04-25 02:50:59.999,74030.23728,527,27.619,16537.1547,0
40491,2025-04-25 02:51:00,598.9,598.9,598.58,598.8,133.067,2025-04-25 02:51:59.999,79663.89692,519,79.604,47652.51032,0
40492,2025-04-25 02:52:00,598.8,598.93,598.8,598.86,56.075,2025-04-25 02:52:59.999,33582.18126,242,30.262,18122.93362,0
40493,2025-04-25 02:53:00,598.86,598.96,597.59,597.85,874.16,2025-04-25 02:53:59.999,522846.7615,2286,395.2,236348.19172,0
40494,2025-04-25 02:54:00,597.85,598.29,597.85,598.26,68.712,2025-04-25 02:54:59.999,41096.04548,478,53.956,32269.6715,0
40495,2025-04-25 02:55:00,598.26,598.29,597.9,598.09,143.703,2025-04-25 02:55:59.999,85943.93886,805,75.297,45032.25058,0
40496,2025-04-25 02:56:00,598.09,598.16,597.4,597.41,332.487,2025-04-25 02:56:59.999,198737.91157,1018,144.54,86400.71931,0
40497,2025-04-25 02:57:00,597.41,597.6,597.2,597.6,146.543,2025-04-25 02:57:59.999,87536.85848,775,63.556,37966.11238,0
40498,2025-04-25 02:58:00,597.61,598.07,597.6,598.07,119.436,2025-04-25 02:58:59.999,71414.80947,574,47.252,28250.88627,0
40499,2025-04-25 02:59:00,598.07,598.34,598.06,598.34,14.18,2025-04-25 02:59:59.999,8483.03071,262,7.891,4720.61706,0
40500,2025-04-25 03:00:00,598.33,598.6,598.3,598.6,145.336,2025-04-25 03:00:59.999,86974.22563,758,85.674,51269.98464,0
40501,2025-04-25 03:01:00,598.6,598.7,598.11,598.19,102.656,2025-04-25 03:01:59.999,61419.56741,695,40.295,24106.95105,0
40502,2025-04-25 03:02:00,598.19,598.5,598.13,598.5,234.712,2025-04-25 03:02:59.999,140412.0312,659,156.139,93407.91233,0
40503,2025-04-25 03:03:00,598.49,598.72,598.37,598.72,98.262,2025-04-25 03:03:59.999,58809.39736,464,78.722,47115.95443,0
40504,2025-04-25 03:04:00,598.72,598.9,598.7,598.89,42.974,2025-04-25 03:04:59.999,25730.94747,320,24.319,14561.68251,0
40505,2025-04-25 03:05:00,598.9,599.03,598.7,598.77,92.111,2025-04-25 03:05:59.999,55168.69191,436,15.65,9373.09967,0
40506,2025-04-25 03:06:00,598.77,599.0,598.74,598.91,92.131,2025-04-25 03:06:59.999,55178.80713,355,54.803,32822.33074,0
40507,2025-04-25 03:07:00,598.92,599.43,598.63,599.42,310.372,2025-04-25 03:07:59.999,185972.52199,1081,231.878,138937.19429,0
40508,2025-04-25 03:08:00,599.41,599.41,599.2,599.38,101.754,2025-04-25 03:08:59.999,60981.4754,493,34.358,20589.02298,0
40509,2025-04-25 03:09:00,599.38,599.43,599.28,599.42,33.744,2025-04-25 03:09:59.999,20224.44082,257,13.309,7976.67342,0
40510,2025-04-25 03:10:00,599.43,599.49,599.3,599.48,99.49,2025-04-25 03:10:59.999,59633.70948,368,60.648,36351.64316,0
40511,2025-04-25 03:11:00,599.48,599.6,599.41,599.6,43.789,2025-04-25 03:11:59.999,26252.79785,264,34.468,20665.01284,0
40512,2025-04-25 03:12:00,599.6,599.63,599.46,599.61,58.072,2025-04-25 03:12:59.999,34817.09909,284,37.153,22275.05032,0
40513,2025-04-25 03:13:00,599.61,599.85,599.6,599.82,103.011,2025-04-25 03:13:59.999,61778.31383,334,80.339,48180.49349,0
40514,2025-04-25 03:14:00,599.81,600.02,599.81,600.01,61.568,2025-04-25 03:14:59.999,36936.95752,294,29.35,17608.0545,0
40515,2025-04-25 03:15:00,600.02,600.16,599.9,600.16,78.313,2025-04-25 03:15:59.999,46992.07866,421,20.035,12021.19271,0
40516,2025-04-25 03:16:00,600.15,600.45,600.14,600.45,142.137,2025-04-25 03:16:59.999,85324.80195,458,59.357,35630.08292,0
40517,2025-04-25 03:17:00,600.45,600.52,600.33,600.4,66.095,2025-04-25 03:17:59.999,39686.41401,287,35.886,21546.5831,0
40518,2025-04-25 03:18:00,600.4,600.4,600.09,600.19,171.138,2025-04-25 03:18:59.999,102726.01142,705,128.05,76863.87161,0
40519,2025-04-25 03:19:00,600.19,600.2,599.91,600.2,83.076,2025-04-25 03:19:59.999,49846.99983,517,35.002,21000.04529,0
40520,2025-04-25 03:20:00,600.19,600.27,599.8,599.82,136.52,2025-04-25 03:20:59.999,81912.50176,637,79.619,47771.0829,0
40521,2025-04-25 03:21:00,599.81,600.18,599.54,600.18,299.112,2025-04-25 03:21:59.999,179403.41214,1344,178.801,107240.0161,0
40522,2025-04-25 03:22:00,600.18,600.4,600.07,600.3,135.029,2025-04-25 03:22:59.999,81056.51074,638,114.413,68683.12994,0
40523,2025-04-25 03:23:00,600.3,600.47,600.3,600.47,67.2,2025-04-25 03:23:59.999,40343.05771,341,34.308,20596.08356,0
40524,2025-04-25 03:24:00,600.47,600.52,600.38,600.52,73.351,2025-04-25 03:24:59.999,44044.86333,224,63.494,38126.15376,0
40525,2025-04-25 03:25:00,600.51,600.78,600.51,600.78,55.362,2025-04-25 03:25:59.999,33250.11322,306,29.909,17963.15705,0
40526,2025-04-25 03:26:00,600.78,600.78,600.55,600.58,196.574,2025-04-25 03:26:59.999,118083.82849,528,18.205,10934.64512,0
40527,2025-04-25 03:27:00,600.58,600.58,600.26,600.26,65.304,2025-04-25 03:27:59.999,39213.43239,297,6.628,3979.8141,0
40528,2025-04-25 03:28:00,600.26,600.26,599.71,599.71,55.338,2025-04-25 03:28:59.999,33200.94054,448,5.679,3407.68648,0
40529,2025-04-25 03:29:00,599.71,599.72,599.52,599.69,73.977,2025-04-25 03:29:59.999,44357.67437,380,27.323,16383.15892,0
40530,2025-04-25 03:30:00,599.7,599.86,599.69,599.83,33.118,2025-04-25 03:30:59.999,19863.67793,338,22.216,13324.944,0
40531,2025-04-25 03:31:00,599.82,599.86,599.58,599.86,134.36,2025-04-25 03:31:59.999,80577.56217,403,44.637,26768.59479,0
40532,2025-04-25 03:32:00,599.87,600.0,599.86,599.99,14.909,2025-04-25 03:32:59.999,8944.49551,222,10.721,6431.84419,0
40533,2025-04-25 03:33:00,599.99,599.99,599.7,599.76,36.457,2025-04-25 03:33:59.999,21867.92541,390,7.394,4434.89962,0
40534,2025-04-25 03:34:00,599.77,600.13,599.77,600.01,38.877,2025-04-25 03:34:59.999,23328.41306,345,18.05,10830.62695,0
40535,2025-04-25 03:35:00,600.01,600.01,599.81,599.81,39.054,2025-04-25 03:35:59.999,23428.99011,246,18.694,11214.74889,0
40536,2025-04-25 03:36:00,599.82,599.9,599.81,599.85,28.779,2025-04-25 03:36:59.999,17262.79826,285,12.627,7574.0726,0
40537,2025-04-25 03:37:00,599.86,600.01,599.85,600.0,22.934,2025-04-25 03:37:59.999,13760.16251,180,15.103,9061.64,0
40538,2025-04-25 03:38:00,600.0,600.7,600.0,600.58,259.379,2025-04-25 03:38:59.999,155735.68704,507,188.075,112910.6929,0
40539,2025-04-25 03:39:00,600.59,600.72,600.36,600.72,131.402,2025-04-25 03:39:59.999,78907.7786,536,112.279,67424.37667,0
40540,2025-04-25 03:40:00,600.71,600.87,600.71,600.76,81.155,2025-04-25 03:40:59.999,48755.82029,363,50.171,30140.97466,0
40541,2025-04-25 03:41:00,600.76,600.94,600.72,600.94,65.924,2025-04-25 03:41:59.999,39605.01452,269,55.008,33047.09849,0
40542,2025-04-25 03:42:00,600.93,600.94,600.61,600.61,68.024,2025-04-25 03:42:59.999,40871.63884,416,21.376,12843.84454,0
40543,2025-04-25 03:43:00,600.61,600.67,600.59,600.6,33.805,2025-04-25 03:43:59.999,20303.68235,226,16.405,9853.03845,0
40544,2025-04-25 03:44:00,600.59,600.87,600.59,600.61,90.239,2025-04-25 03:44:59.999,54208.41294,403,51.538,30959.31208,0
40545,2025-04-25 03:45:00,600.6,600.66,600.6,600.62,15.822,2025-04-25 03:45:59.999,9503.24787,135,5.338,3206.23503,0
40546,2025-04-25 03:46:00,600.62,600.69,600.61,600.68,40.002,2025-04-25 03:46:59.999,24027.72898,128,30.062,18057.14485,0
40547,2025-04-25 03:47:00,600.69,600.76,600.68,600.75,40.919,2025-04-25 03:47:59.999,24581.00553,170,14.624,8784.89471,0
40548,2025-04-25 03:48:00,600.75,600.96,600.75,600.8,30.639,2025-04-25 03:48:59.999,18409.85066,233,21.343,12823.79307,0
40549,2025-04-25 03:49:00,600.81,600.82,600.79,600.8,13.762,2025-04-25 03:49:59.999,8268.24664,88,1.999,1201.01931,0
40550,2025-04-25 03:50:00,600.8,600.81,600.79,600.81,27.184,2025-04-25 03:50:59.999,16332.15407,83,14.37,8633.56688,0
40551,2025-04-25 03:51:00,600.8,600.9,600.8,600.89,19.468,2025-04-25 03:51:59.999,11697.45796,148,11.344,6816.30235,0
40552,2025-04-25 03:52:00,600.89,601.12,600.89,600.9,84.629,2025-04-25 03:52:59.999,50865.21104,362,30.299,18208.9781,0
40553,2025-04-25 03:53:00,600.91,601.0,600.7,600.7,69.747,2025-04-25 03:53:59.999,41906.97086,284,23.736,14263.26204,0
40554,2025-04-25 03:54:00,600.7,600.81,600.7,600.81,43.609,2025-04-25 03:54:59.999,26197.55332,136,38.64,23212.65106,0
40555,2025-04-25 03:55:00,600.81,600.86,600.81,600.85,46.021,2025-04-25 03:55:59.999,27651.21009,163,33.749,20277.74272,0
40556,2025-04-25 03:56:00,600.85,600.85,600.74,600.81,70.327,2025-04-25 03:56:59.999,42254.36423,191,6.795,4082.67457,0
40557,2025-04-25 03:57:00,600.8,600.81,600.6,600.6,13.895,2025-04-25 03:57:59.999,8347.1277,232,4.335,2604.18913,0
40558,2025-04-25 03:58:00,600.59,600.66,600.5,600.65,37.091,2025-04-25 03:58:59.999,22275.62872,235,17.531,10528.54085,0
40559,2025-04-25 03:59:00,600.65,600.8,600.65,600.78,62.9,2025-04-25 03:59:59.999,37785.49187,201,49.648,29824.41043,0
40560,2025-04-25 04:00:00,600.78,600.97,600.77,600.92,124.183,2025-04-25 04:00:59.999,74619.97766,798,76.499,45966.12656,0
40561,2025-04-25 04:01:00,600.92,601.0,600.87,601.0,48.964,2025-04-25 04:01:59.999,29422.90192,258,26.166,15723.14728,0
40562,2025-04-25 04:02:00,601.0,601.03,600.94,601.03,44.092,2025-04-25 04:02:59.999,26497.45599,263,32.325,19425.98623,0
40563,2025-04-25 04:03:00,601.03,601.2,601.02,601.2,93.66,2025-04-25 04:03:59.999,56299.98599,234,74.053,44514.86491,0
40564,2025-04-25 04:04:00,601.2,601.4,601.19,601.4,50.075,2025-04-25 04:04:59.999,30107.66834,344,25.033,15052.06216,0
40565,2025-04-25 04:05:00,601.4,601.6,601.39,601.59,61.866,2025-04-25 04:05:59.999,37216.03414,349,20.618,12402.16934,0
40566,2025-04-25 04:06:00,601.6,601.9,601.6,601.89,212.764,2025-04-25 04:06:59.999,128028.25986,333,169.668,102095.35511,0
40567,2025-04-25 04:07:00,601.9,602.0,601.77,601.99,323.095,2025-04-25 04:07:59.999,194461.77136,617,229.684,138234.59203,0
40568,2025-04-25 04:08:00,601.99,602.1,601.95,602.1,84.805,2025-04-25 04:08:59.999,51052.27491,381,64.443,38794.46569,0
40569,2025-04-25 04:09:00,602.09,602.51,602.09,602.5,268.451,2025-04-25 04:09:59.999,161699.57903,949,178.828,107717.97644,0
40570,2025-04-25 04:10:00,602.51,602.82,602.5,602.6,216.775,2025-04-25 04:10:59.999,130650.71619,546,112.32,67694.00172,0
40571,2025-04-25 04:11:00,602.61,602.61,602.36,602.49,103.266,2025-04-25 04:11:59.999,62211.33342,378,48.317,29105.63318,0
40572,2025-04-25 04:12:00,602.5,602.85,602.49,602.83,128.705,2025-04-25 04:12:59.999,77571.63969,428,67.295,40555.99651,0
40573,2025-04-25 04:13:00,602.83,603.01,602.78,603.01,321.393,2025-04-25 04:13:59.999,193774.03763,908,236.322,142483.00377,0
40574,2025-04-25 04:14:00,603.01,603.03,602.74,602.75,240.146,2025-04-25 04:14:59.999,144791.65266,611,119.31,71937.02335,0
40575,2025-04-25 04:15:00,602.75,602.75,602.53,602.54,44.121,2025-04-25 04:15:59.999,26592.14819,258,12.289,7407.0779,0
40576,2025-04-25 04:16:00,602.53,602.69,602.36,602.42,157.728,2025-04-25 04:16:59.999,95024.32179,711,98.36,59254.16545,0
40577,2025-04-25 04:17:00,602.43,602.49,602.42,602.49,33.398,2025-04-25 04:17:59.999,20119.80525,152,13.232,7971.37071,0
40578,2025-04-25 04:18:00,602.49,602.92,602.48,602.87,133.483,2025-04-25 04:18:59.999,80464.81652,388,92.613,55829.9684,0
40579,2025-04-25 04:19:00,602.87,602.88,602.7,602.84,60.098,2025-04-25 04:19:59.999,36228.43146,447,32.84,19796.19108,0
40580,2025-04-25 04:20:00,602.85,602.85,602.63,602.8,92.515,2025-04-25 04:20:59.999,55762.58789,476,46.465,28006.02088,0
40581,2025-04-25 04:21:00,602.8,603.07,602.79,603.07,127.548,2025-04-25 04:21:59.999,76909.28185,560,105.031,63331.52327,0
40582,2025-04-25 04:22:00,603.07,603.52,603.06,603.52,430.758,2025-04-25 04:22:59.999,259871.05526,1130,278.555,168047.38429,0
40583,2025-04-25 04:23:00,603.53,604.28,603.53,604.15,531.112,2025-04-25 04:23:59.999,320777.2326,1303,425.518,256996.97818,0
40584,2025-04-25 04:24:00,604.14,604.14,603.4,603.41,241.004,2025-04-25 04:24:59.999,145507.91032,798,73.155,44160.24884,0
40585,2025-04-25 04:25:00,603.41,603.45,603.2,603.34,107.99,2025-04-25 04:25:59.999,65152.7034,629,52.523,31688.76597,0
40586,2025-04-25 04:26:00,603.33,603.61,603.33,603.61,213.87,2025-04-25 04:26:59.999,129083.6987,578,149.759,90387.88677,0
40587,2025-04-25 04:27:00,603.61,603.96,603.54,603.96,203.177,2025-04-25 04:27:59.999,122660.3618,768,132.422,79944.55242,0
40588,2025-04-25 04:28:00,603.96,604.07,603.62,603.79,332.522,2025-04-25 04:28:59.999,200792.19577,1059,143.936,86918.31431,0
40589,2025-04-25 04:29:00,603.79,603.8,603.6,603.61,102.337,2025-04-25 04:29:59.999,61779.09267,332,66.625,40220.2258,0
40590,2025-04-25 04:30:00,603.61,603.8,603.6,603.72,210.899,2025-04-25 04:30:59.999,127318.91172,780,150.321,90747.44927,0
40591,2025-04-25 04:31:00,603.73,603.73,602.8,603.23,301.002,2025-04-25 04:31:59.999,181585.27108,1116,115.737,69806.8341,0
40592,2025-04-25 04:32:00,603.23,603.92,603.1,603.75,256.48,2025-04-25 04:32:59.999,154784.96628,1058,169.583,102334.85284,0
40593,2025-04-25 04:33:00,603.75,604.16,603.71,603.71,436.812,2025-04-25 04:33:59.999,263817.00877,804,304.338,183813.3191,0
40594,2025-04-25 04:34:00,603.71,604.07,603.61,604.06,250.098,2025-04-25 04:34:59.999,151022.4028,721,198.135,119644.81404,0
40595,2025-04-25 04:35:00,604.07,604.37,604.07,604.37,219.335,2025-04-25 04:35:59.999,132521.79624,705,127.287,76908.95553,0
40596,2025-04-25 04:36:00,604.36,604.53,604.36,604.52,196.273,2025-04-25 04:36:59.999,118642.33865,516,101.602,61415.13424,0
40597,2025-04-25 04:37:00,604.53,604.68,604.39,604.68,226.978,2025-04-25 04:37:59.999,137228.4667,677,136.077,82271.26581,0
40598,2025-04-25 04:38:00,604.68,604.8,604.58,604.71,253.859,2025-04-25 04:38:59.999,153505.41045,719,136.676,82641.90007,0
40599,2025-04-25 04:39:00,604.7,604.78,604.66,604.66,150.243,2025-04-25 04:39:59.999,90848.74739,384,78.527,47483.79002,0
40600,2025-04-25 04:40:00,604.66,604.74,604.29,604.3,700.84,2025-04-25 04:40:59.999,423653.70711,1307,148.243,89601.31726,0
40601,2025-04-25 04:41:00,604.31,604.31,604.04,604.26,166.025,2025-04-25 04:41:59.999,100312.65549,630,103.255,62386.70475,0
40602,2025-04-25 04:42:00,604.25,604.51,604.1,604.39,284.301,2025-04-25 04:42:59.999,171811.32002,729,114.947,69457.02858,0
40603,2025-04-25 04:43:00,604.39,604.5,604.31,604.31,254.429,2025-04-25 04:43:59.999,153782.29559,690,73.376,44346.86888,0
40604,2025-04-25 04:44:00,604.31,604.31,603.8,604.14,296.103,2025-04-25 04:44:59.999,178841.27475,873,83.896,50674.27437,0
40605,2025-04-25 04:45:00,604.14,604.3,603.76,603.76,127.317,2025-04-25 04:45:59.999,76911.10984,674,51.014,30819.56995,0
40606,2025-04-25 04:46:00,603.76,604.09,603.76,603.77,176.979,2025-04-25 04:46:59.999,106879.08914,687,94.98,57356.60419,0
40607,2025-04-25 04:47:00,603.77,604.02,603.77,603.95,98.873,2025-04-25 04:47:59.999,59714.65264,569,49.003,29594.98617,0
40608,2025-04-25 04:48:00,603.95,604.1,603.93,604.02,124.888,2025-04-25 04:48:59.999,75433.59163,404,81.022,48937.26727,0
40609,2025-04-25 04:49:00,604.01,604.12,603.94,604.09,182.064,2025-04-25 04:49:59.999,109971.29738,413,150.628,90981.9079,0
40610,2025-04-25 04:50:00,604.1,604.18,604.09,604.11,128.519,2025-04-25 04:50:59.999,77639.78128,361,72.357,43711.81852,0
40611,2025-04-25 04:51:00,604.1,604.26,603.91,604.26,403.283,2025-04-25 04:51:59.999,243590.55365,634,324.088,195752.6281,0
40612,2025-04-25 04:52:00,604.26,604.29,604.01,604.01,150.914,2025-04-25 04:52:59.999,91180.62559,469,67.675,40889.08298,0
40613,2025-04-25 04:53:00,604.02,604.02,603.59,603.6,147.158,2025-04-25 04:53:59.999,88860.79937,571,43.965,26548.47631,0
40614,2025-04-25 04:54:00,603.6,603.76,603.44,603.7,188.795,2025-04-25 04:54:59.999,113953.74765,588,70.965,42831.38482,0
40615,2025-04-25 04:55:00,603.7,604.0,603.65,603.8,181.359,2025-04-25 04:55:59.999,109509.43759,575,99.295,59951.06747,0
40616,2025-04-25 04:56:00,603.81,603.81,603.48,603.49,313.825,2025-04-25 04:56:59.999,189447.80763,362,64.751,39087.7822,0
40617,2025-04-25 04:57:00,603.49,603.75,603.48,603.75,106.208,2025-04-25 04:57:59.999,64107.31782,415,71.848,43366.08552,0
40618,2025-04-25 04:58:00,603.75,603.9,603.74,603.77,154.04,2025-04-25 04:58:59.999,93013.52122,638,99.796,60258.7267,0
40619,2025-04-25 04:59:00,603.77,603.85,603.76,603.81,76.608,2025-04-25 04:59:59.999,46256.65945,330,41.049,24785.93009,0
40620,2025-04-25 05:00:00,603.81,603.9,603.64,603.8,217.817,2025-04-25 05:00:59.999,131513.14748,649,80.047,48331.78516,0
40621,2025-04-25 05:01:00,603.81,603.86,603.65,603.82,351.664,2025-04-25 05:01:59.999,212319.55929,707,191.627,115689.22966,0
40622,2025-04-25 05:02:00,603.82,604.16,603.81,604.05,148.968,2025-04-25 05:02:59.999,89971.86342,651,95.46,57653.30092,0
40623,2025-04-25 05:03:00,604.05,604.4,604.04,604.31,95.081,2025-04-25 05:03:59.999,57453.09594,500,67.691,40902.44308,0
40624,2025-04-25 05:04:00,604.3,604.8,604.3,604.76,211.026,2025-04-25 05:04:59.999,127594.26268,940,117.94,71304.85988,0
40625,2025-04-25 05:05:00,604.75,604.79,604.58,604.77,146.849,2025-04-25 05:05:59.999,88797.37205,535,63.253,38249.03174,0
40626,2025-04-25 05:06:00,604.78,604.78,604.51,604.51,97.075,2025-04-25 05:06:59.999,58699.32665,481,50.063,30272.67084,0
40627,2025-04-25 05:07:00,604.51,604.7,604.5,604.7,94.543,2025-04-25 05:07:59.999,57156.97833,402,66.266,40061.29991,0
40628,2025-04-25 05:08:00,604.69,604.8,604.69,604.74,87.06,2025-04-25 05:08:59.999,52649.85317,409,40.34,24395.94837,0
40629,2025-04-25 05:09:00,604.75,604.89,604.73,604.89,148.139,2025-04-25 05:09:59.999,89591.92422,572,101.615,61455.78167,0
40630,2025-04-25 05:10:00,604.89,605.26,604.88,605.26,383.634,2025-04-25 05:10:59.999,232108.48735,1012,322.939,195383.49393,0
40631,2025-04-25 05:11:00,605.25,605.55,604.97,605.48,923.501,2025-04-25 05:11:59.999,559012.84473,2009,438.917,265678.07845,0
40632,2025-04-25 05:12:00,605.47,605.65,605.33,605.52,516.949,2025-04-25 05:12:59.999,313004.84041,1019,211.135,127839.34552,0
40633,2025-04-25 05:13:00,605.53,605.61,605.47,605.53,139.243,2025-04-25 05:13:59.999,84315.07277,502,88.321,53479.61142,0
40634,2025-04-25 05:14:00,605.52,605.7,605.5,605.6,198.678,2025-04-25 05:14:59.999,120319.17943,548,121.825,73777.29914,0
40635,2025-04-25 05:15:00,605.6,605.88,605.51,605.72,668.253,2025-04-25 05:15:59.999,404777.00268,1391,486.497,294675.63028,0
40636,2025-04-25 05:16:00,605.71,605.72,605.53,605.6,203.444,2025-04-25 05:16:59.999,123213.91396,530,63.225,38290.66267,0
40637,2025-04-25 05:17:00,605.61,605.67,605.6,605.6,124.771,2025-04-25 05:17:59.999,75566.14584,382,46.421,28114.15813,0
40638,2025-04-25 05:18:00,605.61,605.61,605.34,605.35,88.031,2025-04-25 05:18:59.999,53300.09611,395,44.089,26694.4683,0
40639,2025-04-25 05:19:00,605.34,605.43,605.25,605.34,138.936,2025-04-25 05:19:59.999,84098.27057,568,90.226,54613.38791,0
40640,2025-04-25 05:20:00,605.33,605.33,605.03,605.08,107.99,2025-04-25 05:20:59.999,65347.96477,603,51.36,31078.67219,0
40641,2025-04-25 05:21:00,605.09,605.11,604.52,604.59,157.58,2025-04-25 05:21:59.999,95291.19212,799,41.701,25213.6377,0
40642,2025-04-25 05:22:00,604.6,604.97,604.59,604.9,150.939,2025-04-25 05:22:59.999,91286.38586,594,62.046,37522.92407,0
40643,2025-04-25 05:23:00,604.91,604.98,604.65,604.65,140.487,2025-04-25 05:23:59.999,84976.21519,550,45.498,27520.78879,0
40644,2025-04-25 05:24:00,604.66,604.8,604.6,604.8,72.163,2025-04-25 05:24:59.999,43638.32609,307,33.619,20330.48373,0
40645,2025-04-25 05:25:00,604.8,604.87,604.79,604.87,45.616,2025-04-25 05:25:59.999,27589.09034,192,20.287,12269.86974,0
40646,2025-04-25 05:26:00,604.86,605.06,604.84,604.85,112.649,2025-04-25 05:26:59.999,68147.94868,489,54.831,33169.66892,0
40647,2025-04-25 05:27:00,604.84,604.95,604.84,604.95,139.369,2025-04-25 05:27:59.999,84302.53456,455,82.513,49910.58674,0
40648,2025-04-25 05:28:00,604.95,605.43,604.95,605.35,297.037,2025-04-25 05:28:59.999,179762.4039,678,251.457,152178.34221,0
40649,2025-04-25 05:29:00,605.35,605.37,605.3,605.36,213.508,2025-04-25 05:29:59.999,129242.73092,440,114.862,69529.16973,0
40650,2025-04-25 05:30:00,605.36,605.39,605.31,605.32,129.161,2025-04-25 05:30:59.999,78187.30946,443,74.208,44921.81014,0
40651,2025-04-25 05:31:00,605.32,605.32,605.04,605.05,121.697,2025-04-25 05:31:59.999,73644.81203,382,62.519,37832.66788,0
40652,2025-04-25 05:32:00,605.05,605.05,604.8,604.83,216.555,2025-04-25 05:32:59.999,131001.02257,472,95.498,57768.77593,0
40653,2025-04-25 05:33:00,604.84,604.94,604.77,604.85,90.749,2025-04-25 05:33:59.999,54890.81148,345,39.516,23901.40154,0
40654,2025-04-25 05:34:00,604.85,605.05,604.67,604.74,415.252,2025-04-25 05:34:59.999,251167.567,610,38.181,23093.28155,0
40655,2025-04-25 05:35:00,604.75,604.75,604.3,604.39,140.025,2025-04-25 05:35:59.999,84636.28833,619,98.958,59811.25211,0
40656,2025-04-25 05:36:00,604.39,604.39,604.23,604.31,60.525,2025-04-25 05:36:59.999,36574.89024,277,36.774,22222.44944,0
40657,2025-04-25 05:37:00,604.31,604.31,604.18,604.18,99.641,2025-04-25 05:37:59.999,60206.93542,346,40.524,24486.12333,0
40658,2025-04-25 05:38:00,604.19,604.24,604.0,604.12,153.705,2025-04-25 05:38:59.999,92853.06206,643,59.031,35658.18952,0
40659,2025-04-25 05:39:00,604.11,604.24,604.11,604.2,64.897,2025-04-25 05:39:59.999,39208.63456,297,33.635,20321.48739,0
40660,2025-04-25 05:40:00,604.21,604.21,604.0,604.06,90.355,2025-04-25 05:40:59.999,54579.22521,392,55.388,33457.27181,0
40661,2025-04-25 05:41:00,604.06,604.19,604.05,604.18,91.564,2025-04-25 05:41:59.999,55314.52061,378,56.848,34342.10801,0
40662,2025-04-25 05:42:00,604.19,604.2,604.07,604.08,83.93,2025-04-25 05:42:59.999,50705.25453,283,60.398,36489.11068,0
40663,2025-04-25 05:43:00,604.08,604.27,604.07,604.27,74.824,2025-04-25 05:43:59.999,45205.22932,318,38.95,23532.01631,0
40664,2025-04-25 05:44:00,604.27,604.34,604.01,604.33,150.229,2025-04-25 05:44:59.999,90761.9706,701,51.681,31224.56265,0
40665,2025-04-25 05:45:00,604.33,604.63,604.33,604.4,105.416,2025-04-25 05:45:59.999,63718.08497,435,46.061,27840.56991,0
40666,2025-04-25 05:46:00,604.39,604.5,604.39,604.45,60.575,2025-04-25 05:46:59.999,36614.7626,286,28.204,17048.12235,0
40667,2025-04-25 05:47:00,604.46,604.59,604.45,604.55,71.593,2025-04-25 05:47:59.999,43277.51079,345,39.959,24154.59507,0
40668,2025-04-25 05:48:00,604.55,604.64,604.54,604.64,73.334,2025-04-25 05:48:59.999,44336.26312,263,45.252,27358.53539,0
40669,2025-04-25 05:49:00,604.64,604.83,604.63,604.78,94.459,2025-04-25 05:49:59.999,57120.14756,364,40.261,24345.35955,0
40670,2025-04-25 05:50:00,604.76,604.88,604.76,604.88,76.789,2025-04-25 05:50:59.999,46444.85935,232,46.29,27997.85137,0
40671,2025-04-25 05:51:00,604.88,604.88,604.82,604.83,76.192,2025-04-25 05:51:59.999,46085.92409,206,48.492,29331.49713,0
40672,2025-04-25 05:52:00,604.82,604.9,604.8,604.89,79.637,2025-04-25 05:52:59.999,48167.56555,317,38.007,22988.46673,0
40673,2025-04-25 05:53:00,604.89,604.95,604.84,604.85,99.743,2025-04-25 05:53:59.999,60334.01372,352,57.58,34829.60472,0
40674,2025-04-25 05:54:00,604.85,604.94,604.8,604.8,92.753,2025-04-25 05:54:59.999,56103.21716,387,34.471,20850.64298,0
40675,2025-04-25 05:55:00,604.8,604.89,604.74,604.88,78.0,2025-04-25 05:55:59.999,47172.99475,309,48.739,29476.34325,0
40676,2025-04-25 05:56:00,604.89,605.04,604.88,605.04,122.603,2025-04-25 05:56:59.999,74174.06985,357,94.66,57268.96356,0
40677,2025-04-25 05:57:00,605.05,605.1,605.0,605.1,97.39,2025-04-25 05:57:59.999,58925.23562,287,46.542,28159.7757,0
40678,2025-04-25 05:58:00,605.09,605.57,605.09,605.45,210.403,2025-04-25 05:58:59.999,127364.71023,686,178.165,107849.01608,0
40679,2025-04-25 05:59:00,605.44,605.59,605.42,605.59,190.212,2025-04-25 05:59:59.999,115166.44605,495,121.983,73855.07932,0
40680,2025-04-25 06:00:00,605.6,605.73,605.52,605.52,624.795,2025-04-25 06:00:59.999,378398.82281,853,160.956,97481.0656,0
40681,2025-04-25 06:01:00,605.52,605.52,604.74,605.3,1045.443,2025-04-25 06:01:59.999,632591.07987,1703,512.555,310160.30274,0
40682,2025-04-25 06:02:00,605.29,605.4,605.1,605.4,146.82,2025-04-25 06:02:59.999,88853.37949,509,57.46,34773.65175,0
40683,2025-04-25 06:03:00,605.4,605.6,605.3,605.59,93.681,2025-04-25 06:03:59.999,56716.81448,471,30.659,18562.1329,0
40684,2025-04-25 06:04:00,605.6,605.73,605.6,605.72,109.804,2025-04-25 06:04:59.999,66503.21424,315,75.386,45657.75042,0
40685,2025-04-25 06:05:00,605.72,605.8,605.64,605.8,87.786,2025-04-25 06:05:59.999,53174.86856,414,44.665,27055.43342,0
40686,2025-04-25 06:06:00,605.8,606.08,605.8,606.01,482.431,2025-04-25 06:06:59.999,292331.68605,748,403.703,244622.29204,0
40687,2025-04-25 06:07:00,606.01,606.16,605.99,606.15,129.838,2025-04-25 06:07:59.999,78695.46892,489,59.516,36072.08957,0
40688,2025-04-25 06:08:00,606.14,606.16,605.8,605.81,191.074,2025-04-25 06:08:59.999,115791.52447,644,51.544,31237.46716,0
40689,2025-04-25 06:09:00,605.8,605.88,605.64,605.78,91.499,2025-04-25 06:09:59.999,55426.08037,611,38.715,23451.83288,0
40690,2025-04-25 06:10:00,605.78,607.04,605.78,607.02,966.578,2025-04-25 06:10:59.999,586375.69268,2352,775.351,470362.53585,0
40691,2025-04-25 06:11:00,607.02,607.02,606.85,607.0,132.941,2025-04-25 06:11:59.999,80682.16801,817,60.178,36521.21843,0
40692,2025-04-25 06:12:00,607.0,607.65,606.99,607.4,432.902,2025-04-25 06:12:59.999,262972.06313,1544,250.331,152050.9816,0
40693,2025-04-25 06:13:00,607.4,607.4,607.05,607.1,86.861,2025-04-25 06:13:59.999,52745.89077,470,39.144,23769.00357,0
40694,2025-04-25 06:14:00,607.09,607.72,607.09,607.71,194.874,2025-04-25 06:14:59.999,118369.59113,689,129.021,78378.38546,0
40695,2025-04-25 06:15:00,607.72,607.99,607.54,607.83,373.465,2025-04-25 06:15:59.999,226995.86682,1108,202.939,123342.84759,0
40696,2025-04-25 06:16:00,607.84,607.84,607.66,607.68,101.749,2025-04-25 06:16:59.999,61840.9823,331,31.12,18914.90191,0
40697,2025-04-25 06:17:00,607.68,607.83,607.62,607.78,94.688,2025-04-25 06:17:59.999,57545.42254,432,59.414,36108.13133,0
40698,2025-04-25 06:18:00,607.78,607.79,607.7,607.71,94.119,2025-04-25 06:18:59.999,57200.69451,270,47.154,28658.04717,0
40699,2025-04-25 06:19:00,607.71,607.72,607.3,607.66,266.298,2025-04-25 06:19:59.999,161787.5438,833,52.691,32009.84508,0
40700,2025-04-25 06:20:00,607.67,607.67,607.31,607.35,143.269,2025-04-25 06:20:59.999,87040.22257,497,43.344,26334.48988,0
40701,2025-04-25 06:21:00,607.35,607.47,607.23,607.39,116.852,2025-04-25 06:21:59.999,70967.49881,628,55.643,33792.77789,0
40702,2025-04-25 06:22:00,607.39,607.45,607.33,607.43,149.405,2025-04-25 06:22:59.999,90750.05327,524,62.407,37906.97303,0
40703,2025-04-25 06:23:00,607.43,607.44,607.23,607.44,159.279,2025-04-25 06:23:59.999,96738.95825,496,57.558,34957.19062,0
40704,2025-04-25 06:24:00,607.44,607.46,606.95,607.01,121.739,2025-04-25 06:24:59.999,73928.99518,595,39.721,24122.04389,0
40705,2025-04-25 06:25:00,607.01,607.11,607.0,607.03,104.676,2025-04-25 06:25:59.999,63544.25872,475,48.563,29480.55759,0
40706,2025-04-25 06:26:00,607.03,607.36,607.02,607.35,152.806,2025-04-25 06:26:59.999,92784.4954,555,91.594,55618.78135,0
40707,2025-04-25 06:27:00,607.36,607.36,607.26,607.35,134.252,2025-04-25 06:27:59.999,81533.20679,478,60.248,36589.43715,0
40708,2025-04-25 06:28:00,607.35,607.71,607.32,607.5,548.562,2025-04-25 06:28:59.999,333253.02034,902,264.583,160732.76688,0
40709,2025-04-25 06:29:00,607.49,608.0,607.49,607.75,941.732,2025-04-25 06:29:59.999,572438.99687,942,775.353,471333.5293,0
40710,2025-04-25 06:30:00,607.76,607.9,607.7,607.78,123.034,2025-04-25 06:30:59.999,74783.5945,645,64.184,39013.55945,0
40711,2025-04-25 06:31:00,607.77,608.0,607.77,608.0,196.985,2025-04-25 06:31:59.999,119746.12357,561,110.54,67197.83728,0
40712,2025-04-25 06:32:00,608.0,608.12,608.0,608.04,286.483,2025-04-25 06:32:59.999,174194.47629,704,151.389,92049.34569,0
40713,2025-04-25 06:33:00,608.04,608.26,607.91,608.25,342.794,2025-04-25 06:33:59.999,208436.1192,727,153.57,93386.82421,0
40714,2025-04-25 06:34:00,608.26,609.23,608.25,608.57,1336.216,2025-04-25 06:34:59.999,813524.7097,2277,1032.614,628699.84803,0
40715,2025-04-25 06:35:00,608.57,608.7,608.43,608.67,211.521,2025-04-25 06:35:59.999,128722.86487,768,129.604,78871.33334,0
40716,2025-04-25 06:36:00,608.67,608.84,608.4,608.61,235.608,2025-04-25 06:36:59.999,143390.40258,840,73.67,44834.70312,0
40717,2025-04-25 06:37:00,608.61,608.7,608.6,608.65,119.134,2025-04-25 06:37:59.999,72508.12853,436,60.902,37066.78553,0
40718,2025-04-25 06:38:00,608.64,608.65,608.4,608.65,289.854,2025-04-25 06:38:59.999,176392.8182,780,127.923,77845.13404,0
40719,2025-04-25 06:39:00,608.65,608.7,608.6,608.69,99.085,2025-04-25 06:39:59.999,60306.81868,313,45.764,27853.69482,0
40720,2025-04-25 06:40:00,608.7,609.01,608.5,609.0,248.91,2025-04-25 06:40:59.999,151519.95415,732,167.491,101957.81796,0
40721,2025-04-25 06:41:00,609.01,609.05,608.9,609.05,269.716,2025-04-25 06:41:59.999,164251.45615,539,141.492,86164.19714,0
40722,2025-04-25 06:42:00,609.04,609.05,608.7,608.73,138.158,2025-04-25 06:42:59.999,84124.12456,619,57.97,35298.54843,0
40723,2025-04-25 06:43:00,608.73,608.8,608.42,608.42,143.284,2025-04-25 06:43:59.999,87209.43011,698,65.785,40040.87327,0
40724,2025-04-25 06:44:00,608.43,608.53,608.33,608.52,96.335,2025-04-25 06:44:59.999,58613.20053,434,43.049,26192.66863,0
40725,2025-04-25 06:45:00,608.53,608.53,608.21,608.22,196.358,2025-04-25 06:45:59.999,119456.20267,520,31.818,19359.13528,0
40726,2025-04-25 06:46:00,608.21,608.25,607.92,607.92,130.372,2025-04-25 06:46:59.999,79281.64995,519,58.442,35541.48801,0
40727,2025-04-25 06:47:00,607.93,608.39,607.92,608.2,149.218,2025-04-25 06:47:59.999,90742.92795,655,59.449,36152.0104,0
40728,2025-04-25 06:48:00,608.21,608.51,608.2,608.43,86.516,2025-04-25 06:48:59.999,52634.09168,451,44.132,26847.29281,0
40729,2025-04-25 06:49:00,608.43,608.52,608.3,608.4,95.86,2025-04-25 06:49:59.999,58321.50055,454,42.923,26114.64765,0
40730,2025-04-25 06:50:00,608.4,608.55,608.3,608.47,52.241,2025-04-25 06:50:59.999,31784.89371,390,24.131,14682.27611,0
40731,2025-04-25 06:51:00,608.47,608.6,608.46,608.54,97.712,2025-04-25 06:51:59.999,59463.09678,348,69.412,42241.17888,0
40732,2025-04-25 06:52:00,608.54,608.54,608.14,608.14,100.988,2025-04-25 06:52:59.999,61439.03151,554,32.93,20033.84946,0
40733,2025-04-25 06:53:00,608.15,608.52,608.12,608.5,112.151,2025-04-25 06:53:59.999,68225.78741,620,65.428,39803.45019,0
40734,2025-04-25 06:54:00,608.5,608.79,608.49,608.68,225.855,2025-04-25 06:54:59.999,137467.10475,602,170.914,104026.65461,0
40735,2025-04-25 06:55:00,608.68,609.0,608.67,608.73,205.041,2025-04-25 06:55:59.999,124829.79596,849,128.255,78080.73004,0
40736,2025-04-25 06:56:00,608.74,608.77,608.35,608.39,121.816,2025-04-25 06:56:59.999,74129.93441,579,28.771,17508.36172,0
40737,2025-04-25 06:57:00,608.39,609.0,608.39,608.99,82.312,2025-04-25 06:57:59.999,50102.88312,589,51.084,31095.6458,0
40738,2025-04-25 06:58:00,609.0,609.0,608.76,608.76,103.336,2025-04-25 06:58:59.999,62918.57242,394,29.703,18086.38701,0
40739,2025-04-25 06:59:00,608.75,608.76,608.63,608.7,100.44,2025-04-25 06:59:59.999,61134.74907,405,42.922,26124.88612,0
40740,2025-04-25 07:00:00,608.71,609.15,608.63,609.08,348.835,2025-04-25 07:00:59.999,212429.64048,1081,307.294,187135.30487,0
40741,2025-04-25 07:01:00,609.09,609.23,609.0,609.23,108.022,2025-04-25 07:01:59.999,65795.19022,493,55.681,33915.47366,0
40742,2025-04-25 07:02:00,609.23,609.3,609.22,609.29,187.637,2025-04-25 07:02:59.999,114319.97542,356,141.186,86019.19793,0
40743,2025-04-25 07:03:00,609.3,609.3,609.08,609.2,359.197,2025-04-25 07:03:59.999,218818.66956,1087,246.435,150123.64442,0
40744,2025-04-25 07:04:00,609.2,609.38,609.19,609.38,145.018,2025-04-25 07:04:59.999,88352.81111,585,91.486,55738.98737,0
40745,2025-04-25 07:05:00,609.38,609.79,609.37,609.61,1542.12,2025-04-25 07:05:59.999,939950.19845,1019,1454.66,886640.09126,0
40746,2025-04-25 07:06:00,609.62,609.62,609.46,609.58,241.8,2025-04-25 07:06:59.999,147384.03574,856,143.902,87709.99956,0
40747,2025-04-25 07:07:00,609.58,609.84,609.55,609.83,246.654,2025-04-25 07:07:59.999,150381.94809,1121,130.146,79347.94774,0
40748,2025-04-25 07:08:00,609.82,609.85,609.61,609.79,171.366,2025-04-25 07:08:59.999,104488.58659,611,53.826,32816.62686,0
40749,2025-04-25 07:09:00,609.79,609.84,609.63,609.64,198.508,2025-04-25 07:09:59.999,121045.72924,575,50.363,30710.76013,0
40750,2025-04-25 07:10:00,609.64,609.83,609.63,609.71,320.939,2025-04-25 07:10:59.999,195681.19902,832,158.705,96765.24143,0
40751,2025-04-25 07:11:00,609.7,609.71,609.7,609.7,109.195,2025-04-25 07:11:59.999,66576.77836,240,58.686,35781.44106,0
40752,2025-04-25 07:12:00,609.7,609.78,609.6,609.72,335.291,2025-04-25 07:12:59.999,204417.99441,591,141.945,86538.56063,0
40753,2025-04-25 07:13:00,609.72,609.72,608.91,608.91,811.866,2025-04-25 07:13:59.999,494712.27153,1796,196.995,120033.38413,0
40754,2025-04-25 07:14:00,608.91,608.93,608.11,608.12,823.182,2025-04-25 07:14:59.999,500953.12367,1711,240.321,146242.75728,0
40755,2025-04-25 07:15:00,608.12,608.91,608.1,608.56,333.243,2025-04-25 07:15:59.999,202803.21084,1242,147.572,89807.15322,0
40756,2025-04-25 07:16:00,608.56,608.68,608.16,608.17,127.378,2025-04-25 07:16:59.999,77507.33484,843,55.882,34004.46079,0
40757,2025-04-25 07:17:00,608.17,608.17,607.65,607.65,365.191,2025-04-25 07:17:59.999,222001.23062,974,137.233,83421.02995,0
40758,2025-04-25 07:18:00,607.66,607.97,607.6,607.77,187.777,2025-04-25 07:18:59.999,114123.15622,1007,88.68,53894.57155,0
40759,2025-04-25 07:19:00,607.77,607.8,607.6,607.73,208.903,2025-04-25 07:19:59.999,126951.85518,670,104.148,63291.57893,0
40760,2025-04-25 07:20:00,607.72,607.99,607.72,607.91,141.575,2025-04-25 07:20:59.999,86064.05428,624,90.222,54845.73955,0
40761,2025-04-25 07:21:00,607.92,607.92,607.6,607.65,192.224,2025-04-25 07:21:59.999,116823.9827,736,68.803,41815.59151,0
40762,2025-04-25 07:22:00,607.65,607.65,607.58,607.6,151.282,2025-04-25 07:22:59.999,91923.08363,456,68.143,41405.5768,0
40763,2025-04-25 07:23:00,607.59,607.65,607.46,607.56,225.507,2025-04-25 07:23:59.999,137015.9772,592,84.112,51105.60169,0
40764,2025-04-25 07:24:00,607.55,607.6,606.99,607.0,307.685,2025-04-25 07:24:59.999,186828.73923,1167,153.291,93075.37808,0
40765,2025-04-25 07:25:00,607.01,607.58,607.0,607.57,167.926,2025-04-25 07:25:59.999,101964.17408,608,92.583,56219.10904,0
40766,2025-04-25 07:26:00,607.58,607.9,607.57,607.8,177.471,2025-04-25 07:26:59.999,107852.9608,492,79.92,48567.45865,0
40767,2025-04-25 07:27:00,607.81,608.0,607.8,608.0,144.622,2025-04-25 07:27:59.999,87925.05269,441,108.607,66029.0733,0
40768,2025-04-25 07:28:00,608.0,608.32,607.99,608.3,340.628,2025-04-25 07:28:59.999,207147.02626,689,277.418,168700.84325,0
40769,2025-04-25 07:29:00,608.29,608.29,608.0,608.0,189.174,2025-04-25 07:29:59.999,115048.94551,435,105.73,64303.60918,0
40770,2025-04-25 07:30:00,608.0,608.36,607.83,608.24,205.115,2025-04-25 07:30:59.999,124737.93807,1042,137.468,83599.33646,0
40771,2025-04-25 07:31:00,608.24,608.24,608.1,608.2,206.564,2025-04-25 07:31:59.999,125625.56532,677,131.764,80133.11623,0
40772,2025-04-25 07:32:00,608.2,608.7,608.14,608.5,983.06,2025-04-25 07:32:59.999,598255.15803,1164,526.291,320252.23807,0
40773,2025-04-25 07:33:00,608.5,609.0,608.5,608.69,678.013,2025-04-25 07:33:59.999,412711.84153,1498,534.571,325395.75164,0
40774,2025-04-25 07:34:00,608.69,608.69,608.2,608.21,174.649,2025-04-25 07:34:59.999,106263.09762,483,87.112,53002.68321,0
40775,2025-04-25 07:35:00,608.21,608.21,608.09,608.21,140.99,2025-04-25 07:35:59.999,85747.90734,359,77.927,47394.68816,0
40776,2025-04-25 07:36:00,608.2,608.38,608.15,608.38,208.833,2025-04-25 07:36:59.999,127019.22462,525,147.84,89921.51418,0
40777,2025-04-25 07:37:00,608.38,608.46,608.1,608.11,193.943,2025-04-25 07:37:59.999,117981.27023,546,91.79,55840.13154,0
40778,2025-04-25 07:38:00,608.1,608.11,607.65,607.89,174.689,2025-04-25 07:38:59.999,106192.18927,544,55.4,33674.66371,0
40779,2025-04-25 07:39:00,607.9,608.0,607.47,607.8,370.936,2025-04-25 07:39:59.999,225426.37393,794,83.266,50606.3703,0
40780,2025-04-25 07:40:00,607.79,607.79,607.39,607.48,171.508,2025-04-25 07:40:59.999,104200.38425,645,90.754,55134.82146,0
40781,2025-04-25 07:41:00,607.48,607.8,607.46,607.51,195.417,2025-04-25 07:41:59.999,118736.29843,707,121.202,73638.65491,0
40782,2025-04-25 07:42:00,607.5,607.51,607.27,607.4,146.571,2025-04-25 07:42:59.999,89023.19125,556,82.451,50078.22149,0
40783,2025-04-25 07:43:00,607.41,607.65,607.4,607.58,155.892,2025-04-25 07:43:59.999,94710.08039,549,105.636,64176.83263,0
40784,2025-04-25 07:44:00,607.59,607.68,607.59,607.65,208.905,2025-04-25 07:44:59.999,126940.85588,532,147.656,89723.14446,0
40785,2025-04-25 07:45:00,607.65,607.7,607.36,607.37,278.62,2025-04-25 07:45:59.999,169288.593,608,76.665,46582.74266,0
40786,2025-04-25 07:46:00,607.36,607.37,607.3,607.35,93.042,2025-04-25 07:46:59.999,56507.07722,318,55.163,33502.08729,0
40787,2025-04-25 07:47:00,607.36,607.57,607.35,607.37,190.058,2025-04-25 07:47:59.999,115461.09378,653,94.947,57680.14004,0
40788,2025-04-25 07:48:00,607.37,607.65,607.37,607.61,230.651,2025-04-25 07:48:59.999,140130.88274,618,154.829,94068.43003,0
40789,2025-04-25 07:49:00,607.6,607.61,607.04,607.04,198.732,2025-04-25 07:49:59.999,120691.10888,703,87.77,53302.24182,0
40790,2025-04-25 07:50:00,607.05,607.18,606.82,606.96,562.12,2025-04-25 07:50:59.999,341184.33635,871,130.966,79497.36311,0
40791,2025-04-25 07:51:00,606.96,607.1,606.69,607.1,300.966,2025-04-25 07:51:59.999,182658.18954,925,129.764,78756.31849,0
40792,2025-04-25 07:52:00,607.09,607.27,607.09,607.27,325.067,2025-04-25 07:52:59.999,197374.47313,885,172.319,104627.08868,0
40793,2025-04-25 07:53:00,607.26,607.3,606.98,607.25,422.644,2025-04-25 07:53:59.999,256610.02805,886,171.006,103830.9269,0
40794,2025-04-25 07:54:00,607.26,607.26,606.9,606.9,196.222,2025-04-25 07:54:59.999,119125.13,588,102.641,62314.50573,0
40795,2025-04-25 07:55:00,606.9,607.19,606.81,607.14,229.006,2025-04-25 07:55:59.999,139007.97704,685,110.559,67110.62667,0
40796,2025-04-25 07:56:00,607.13,607.14,606.79,606.8,334.345,2025-04-25 07:56:59.999,202905.31286,740,218.985,132893.12073,0
40797,2025-04-25 07:57:00,606.8,606.8,606.5,606.58,282.921,2025-04-25 07:57:59.999,171634.87913,673,129.943,78830.63731,0
40798,2025-04-25 07:58:00,606.58,606.59,606.28,606.29,310.205,2025-04-25 07:58:59.999,188127.13407,668,114.959,69711.93198,0
40799,2025-04-25 07:59:00,606.29,606.43,606.21,606.43,260.721,2025-04-25 07:59:59.999,158073.84218,784,153.9,93307.92709,0
40800,2025-04-25 08:00:00,606.42,607.12,606.42,606.88,791.407,2025-04-25 08:00:59.999,480172.37382,1414,672.791,408180.79031,0
40801,2025-04-25 08:01:00,606.88,607.74,606.84,607.74,361.371,2025-04-25 08:01:59.999,219454.19515,1063,278.301,169008.56741,0
40802,2025-04-25 08:02:00,607.74,608.12,607.73,607.8,397.099,2025-04-25 08:02:59.999,241427.9794,1249,226.054,137431.77742,0
40803,2025-04-25 08:03:00,607.8,607.93,607.75,607.91,375.548,2025-04-25 08:03:59.999,228283.2269,803,200.866,122099.33794,0
40804,2025-04-25 08:04:00,607.9,607.97,607.75,607.93,246.875,2025-04-25 08:04:59.999,150074.3373,673,142.684,86736.836,0
40805,2025-04-25 08:05:00,607.93,608.28,607.92,608.28,273.097,2025-04-25 08:05:59.999,166090.87926,655,212.853,129451.61562,0
40806,2025-04-25 08:06:00,608.27,609.2,607.92,609.13,1688.152,2025-04-25 08:06:59.999,1027144.58433,2147,1204.424,732736.27782,0
40807,2025-04-25 08:07:00,609.12,609.12,608.7,608.98,405.662,2025-04-25 08:07:59.999,247017.05562,1030,242.718,147792.19212,0
40808,2025-04-25 08:08:00,608.98,609.14,608.91,609.14,420.244,2025-04-25 08:08:59.999,255947.77725,915,283.582,172710.83089,0
40809,2025-04-25 08:09:00,609.13,609.33,608.88,608.99,417.227,2025-04-25 08:09:59.999,254124.738,1015,228.466,139152.2973,0
40810,2025-04-25 08:10:00,608.99,609.55,608.95,608.96,440.908,2025-04-25 08:10:59.999,268651.05121,1498,257.66,156999.91497,0
40811,2025-04-25 08:11:00,608.95,609.12,608.93,609.12,466.144,2025-04-25 08:11:59.999,283890.33927,866,198.701,121012.97449,0
40812,2025-04-25 08:12:00,609.12,609.18,608.93,608.96,441.221,2025-04-25 08:12:59.999,268735.07944,638,145.733,88761.0618,0
40813,2025-04-25 08:13:00,608.96,609.07,608.95,608.98,244.012,2025-04-25 08:13:59.999,148601.38545,794,127.01,77348.32959,0
40814,2025-04-25 08:14:00,608.97,608.98,608.95,608.97,187.195,2025-04-25 08:14:59.999,113995.07162,405,101.111,61573.30899,0
40815,2025-04-25 08:15:00,608.97,609.0,608.78,608.78,259.164,2025-04-25 08:15:59.999,157811.17703,522,133.296,81168.15598,0
40816,2025-04-25 08:16:00,608.78,609.2,608.61,609.2,438.943,2025-04-25 08:16:59.999,267274.9754,927,247.297,150578.36625,0
40817,2025-04-25 08:17:00,609.2,609.25,608.73,609.05,269.29,2025-04-25 08:17:59.999,163994.03109,758,155.016,94394.04038,0
40818,2025-04-25 08:18:00,609.04,609.48,608.9,609.37,313.445,2025-04-25 08:18:59.999,190943.7374,1027,246.014,149865.36319,0
40819,2025-04-25 08:19:00,609.37,609.45,608.99,609.08,180.915,2025-04-25 08:19:59.999,110209.41504,849,83.591,50919.42973,0
40820,2025-04-25 08:20:00,609.03,609.45,609.01,609.39,205.615,2025-04-25 08:20:59.999,125275.15574,818,125.537,76485.34347,0
40821,2025-04-25 08:21:00,609.39,609.45,609.2,609.38,249.287,2025-04-25 08:21:59.999,151899.71062,1275,169.951,103556.72873,0
40822,2025-04-25 08:22:00,609.37,609.37,609.13,609.35,179.268,2025-04-25 08:22:59.999,109220.76038,763,101.293,61714.29411,0
40823,2025-04-25 08:23:00,609.35,609.37,609.03,609.18,147.622,2025-04-25 08:23:59.999,89928.18384,473,81.87,49875.49184,0
40824,2025-04-25 08:24:00,609.18,609.21,608.82,608.83,192.94,2025-04-25 08:24:59.999,117509.90394,544,79.002,48118.73185,0
40825,2025-04-25 08:25:00,608.84,608.95,608.84,608.91,177.438,2025-04-25 08:25:59.999,108042.81283,448,80.421,48968.40567,0
40826,2025-04-25 08:26:00,608.91,609.17,608.91,609.17,263.514,2025-04-25 08:26:59.999,160473.1268,590,182.033,110854.67673,0
40827,2025-04-25 08:27:00,609.17,609.17,608.95,609.13,718.888,2025-04-25 08:27:59.999,437859.83267,830,493.807,300775.27216,0
40828,2025-04-25 08:28:00,609.12,609.3,609.0,609.3,496.02,2025-04-25 08:28:59.999,302133.56435,573,410.912,250291.57191,0
40829,2025-04-25 08:29:00,609.3,609.41,609.29,609.33,193.797,2025-04-25 08:29:59.999,118087.31772,380,86.35,52616.7899,0
40830,2025-04-25 08:30:00,609.34,609.34,608.95,608.99,306.01,2025-04-25 08:30:59.999,186414.05153,796,100.493,61218.84044,0
40831,2025-04-25 08:31:00,608.98,609.36,608.9,609.35,223.818,2025-04-25 08:31:59.999,136330.19741,741,135.127,82309.56506,0
40832,2025-04-25 08:32:00,609.36,609.36,609.25,609.28,267.827,2025-04-25 08:32:59.999,163180.72212,536,159.466,97158.61283,0
40833,2025-04-25 08:33:00,609.28,609.5,609.25,609.5,240.261,2025-04-25 08:33:59.999,146409.65655,474,195.201,118952.61139,0
40834,2025-04-25 08:34:00,609.49,609.51,609.41,609.41,169.304,2025-04-25 08:34:59.999,103185.07063,420,82.255,50132.49822,0
40835,2025-04-25 08:35:00,609.42,609.52,609.42,609.42,156.423,2025-04-25 08:35:59.999,95337.14222,503,77.56,47271.54566,0
40836,2025-04-25 08:36:00,609.42,609.54,609.42,609.51,135.609,2025-04-25 08:36:59.999,82646.26126,391,78.349,47749.77426,0
40837,2025-04-25 08:37:00,609.51,609.52,609.25,609.25,266.587,2025-04-25 08:37:59.999,162468.60736,488,106.647,64995.48972,0
40838,2025-04-25 08:38:00,609.25,609.46,609.25,609.4,124.309,2025-04-25 08:38:59.999,75748.7033,459,69.882,42583.97918,0
40839,2025-04-25 08:39:00,609.41,609.44,609.0,609.2,230.073,2025-04-25 08:39:59.999,140173.58521,711,63.19,38496.61154,0
40840,2025-04-25 08:40:00,609.2,609.5,609.2,609.41,221.379,2025-04-25 08:40:59.999,134896.42244,868,147.686,89992.45808,0
40841,2025-04-25 08:41:00,609.41,609.5,609.3,609.44,130.988,2025-04-25 08:41:59.999,79818.7045,430,75.486,45997.58575,0
40842,2025-04-25 08:42:00,609.45,609.47,609.44,609.46,96.025,2025-04-25 08:42:59.999,58523.33165,210,54.449,33184.62965,0
40843,2025-04-25 08:43:00,609.46,609.48,609.46,609.47,181.507,2025-04-25 08:43:59.999,110622.4189,299,94.09,57345.12663,0
40844,2025-04-25 08:44:00,609.47,609.48,609.33,609.39,216.681,2025-04-25 08:44:59.999,132045.76473,504,81.862,49886.28036,0
40845,2025-04-25 08:45:00,609.38,609.75,609.33,609.74,190.187,2025-04-25 08:45:59.999,115924.60331,587,129.509,78941.84031,0
40846,2025-04-25 08:46:00,609.74,609.96,609.6,609.6,186.593,2025-04-25 08:46:59.999,113781.31789,639,116.564,71078.61344,0
40847,2025-04-25 08:47:00,609.61,609.96,609.6,609.88,407.793,2025-04-25 08:47:59.999,248664.07118,752,353.432,215518.02461,0
40848,2025-04-25 08:48:00,609.88,609.99,609.79,609.98,615.021,2025-04-25 08:48:59.999,375116.50973,660,354.83,216428.05488,0
40849,2025-04-25 08:49:00,609.87,609.9,609.63,609.66,276.867,2025-04-25 08:49:59.999,168836.81107,518,190.839,116378.13792,0
40850,2025-04-25 08:50:00,609.66,609.81,609.65,609.78,121.788,2025-04-25 08:50:59.999,74256.50117,406,51.141,31182.102,0
40851,2025-04-25 08:51:00,609.78,609.81,609.65,609.69,192.02,2025-04-25 08:51:59.999,117090.16611,485,98.857,60282.43237,0
40852,2025-04-25 08:52:00,609.69,609.99,609.69,609.95,137.706,2025-04-25 08:52:59.999,83978.41868,454,91.579,55848.37604,0
40853,2025-04-25 08:53:00,609.96,610.17,609.95,610.13,593.443,2025-04-25 08:53:59.999,362004.41851,1111,543.264,331393.36252,0
40854,2025-04-25 08:54:00,610.13,610.2,609.82,609.94,412.46,2025-04-25 08:54:59.999,251617.31422,727,98.012,59788.10263,0
40855,2025-04-25 08:55:00,609.94,610.04,609.63,609.97,240.267,2025-04-25 08:55:59.999,146522.43896,942,131.757,80351.49197,0
40856,2025-04-25 08:56:00,609.97,610.04,609.8,609.92,135.97,2025-04-25 08:56:59.999,82927.97317,601,73.755,44982.50872,0
40857,2025-04-25 08:57:00,609.93,609.99,609.73,609.74,128.128,2025-04-25 08:57:59.999,78137.93964,560,68.774,41941.61432,0
40858,2025-04-25 08:58:00,609.74,609.89,609.66,609.84,182.257,2025-04-25 08:58:59.999,111142.1964,608,130.586,79633.37196,0
40859,2025-04-25 08:59:00,609.84,610.05,609.84,610.05,128.212,2025-04-25 08:59:59.999,78195.37166,391,79.655,48582.4347,0
40860,2025-04-25 09:00:00,610.05,610.13,609.85,609.86,160.436,2025-04-25 09:00:59.999,97874.99209,944,87.11,53142.54045,0
40861,2025-04-25 09:01:00,609.85,609.98,609.81,609.96,122.581,2025-04-25 09:01:59.999,74765.52892,521,47.146,28756.09261,0
40862,2025-04-25 09:02:00,609.96,609.97,609.4,609.7,189.097,2025-04-25 09:02:59.999,115290.75711,821,54.805,33406.90525,0
40863,2025-04-25 09:03:00,609.69,609.88,609.64,609.64,131.502,2025-04-25 09:03:59.999,80186.83881,654,56.594,34510.32687,0
40864,2025-04-25 09:04:00,609.65,609.65,609.4,609.49,122.129,2025-04-25 09:04:59.999,74433.8586,524,67.814,41330.31135,0
40865,2025-04-25 09:05:00,609.5,609.5,609.36,609.37,88.009,2025-04-25 09:05:59.999,53638.84813,434,40.674,24789.98542,0
40866,2025-04-25 09:06:00,609.36,609.37,608.7,609.1,243.711,2025-04-25 09:06:59.999,148415.10843,1029,68.494,41713.90363,0
40867,2025-04-25 09:07:00,609.1,609.48,609.1,609.45,110.215,2025-04-25 09:07:59.999,67158.46301,636,75.287,45876.18134,0
40868,2025-04-25 09:08:00,609.44,609.64,609.44,609.6,170.287,2025-04-25 09:08:59.999,103796.77594,574,109.382,66672.88228,0
40869,2025-04-25 09:09:00,609.6,609.61,608.91,608.91,559.494,2025-04-25 09:09:59.999,340964.36229,870,124.505,75865.34083,0
40870,2025-04-25 09:10:00,608.91,608.91,608.61,608.68,151.611,2025-04-25 09:10:59.999,92285.22647,690,80.059,48731.00306,0
40871,2025-04-25 09:11:00,608.68,608.8,608.22,608.64,1553.072,2025-04-25 09:11:59.999,944977.88893,2257,843.678,513254.46811,0
40872,2025-04-25 09:12:00,608.63,608.99,608.5,608.81,324.056,2025-04-25 09:12:59.999,197269.74709,1093,215.137,130966.39989,0
40873,2025-04-25 09:13:00,608.81,608.82,608.57,608.75,130.454,2025-04-25 09:13:59.999,79406.92189,485,72.361,44046.57845,0
40874,2025-04-25 09:14:00,608.76,608.85,608.75,608.82,132.525,2025-04-25 09:14:59.999,80679.41794,493,76.776,46740.24234,0
40875,2025-04-25 09:15:00,608.83,608.83,608.47,608.62,110.446,2025-04-25 09:15:59.999,67221.01131,682,37.732,22965.31853,0
40876,2025-04-25 09:16:00,608.61,608.63,608.35,608.35,108.583,2025-04-25 09:16:59.999,66082.18299,522,49.14,29906.75928,0
40877,2025-04-25 09:17:00,608.35,608.37,608.01,608.02,251.969,2025-04-25 09:17:59.999,153248.99979,715,147.503,89710.52049,0
40878,2025-04-25 09:18:00,608.02,608.02,607.75,607.97,257.57,2025-04-25 09:18:59.999,156586.80396,827,102.798,62491.25125,0
40879,2025-04-25 09:19:00,607.97,608.46,607.97,608.24,386.865,2025-04-25 09:19:59.999,235299.70528,712,294.154,178906.70879,0
40880,2025-04-25 09:20:00,608.24,608.39,608.23,608.39,128.959,2025-04-25 09:20:59.999,78447.75415,516,41.683,25356.95889,0
40881,2025-04-25 09:21:00,608.38,608.71,608.34,608.69,126.517,2025-04-25 09:21:59.999,76989.23646,571,51.038,31057.93692,0
40882,2025-04-25 09:22:00,608.69,608.92,608.69,608.8,92.167,2025-04-25 09:22:59.999,56109.12535,359,57.982,35298.18676,0
40883,2025-04-25 09:23:00,608.8,608.88,608.8,608.87,115.864,2025-04-25 09:23:59.999,70543.31887,316,63.91,38911.69489,0
40884,2025-04-25 09:24:00,608.87,609.16,608.87,609.07,208.831,2025-04-25 09:24:59.999,127170.97391,503,170.839,104033.43918,0
40885,2025-04-25 09:25:00,609.07,609.07,608.52,608.52,122.281,2025-04-25 09:25:59.999,74449.56567,559,43.673,26588.85826,0
40886,2025-04-25 09:26:00,608.52,608.58,608.32,608.4,121.564,2025-04-25 09:26:59.999,73962.39476,607,42.606,25921.21583,0
40887,2025-04-25 09:27:00,608.4,608.6,608.3,608.59,140.295,2025-04-25 09:27:59.999,85351.4834,680,102.9,62601.61457,0
40888,2025-04-25 09:28:00,608.6,609.06,608.6,608.89,1170.881,2025-04-25 09:28:59.999,713003.37256,949,506.377,308328.26118,0
40889,2025-04-25 09:29:00,608.89,608.9,608.86,608.87,98.836,2025-04-25 09:29:59.999,60180.23024,250,47.325,28815.88615,0
40890,2025-04-25 09:30:00,608.87,609.12,608.82,608.99,155.864,2025-04-25 09:30:59.999,94912.62869,707,72.943,44419.24077,0
40891,2025-04-25 09:31:00,608.98,609.09,608.97,608.97,100.768,2025-04-25 09:31:59.999,61368.16668,372,35.702,21743.50951,0
40892,2025-04-25 09:32:00,608.98,609.04,608.82,608.88,148.482,2025-04-25 09:32:59.999,90415.17356,715,73.435,44716.75259,0
40893,2025-04-25 09:33:00,608.88,609.03,608.82,608.83,168.17,2025-04-25 09:33:59.999,102409.99752,780,50.287,30622.68716,0
40894,2025-04-25 09:34:00,608.83,609.06,608.8,609.06,157.201,2025-04-25 09:34:59.999,95719.25395,441,100.849,61405.27705,0
40895,2025-04-25 09:35:00,609.06,609.17,609.02,609.16,98.482,2025-04-25 09:35:59.999,59981.80425,363,60.557,36883.35304,0
40896,2025-04-25 09:36:00,609.17,609.7,609.16,609.53,366.355,2025-04-25 09:36:59.999,223293.10474,979,258.073,157297.4515,0
40897,2025-04-25 09:37:00,609.52,609.69,609.5,609.53,134.084,2025-04-25 09:37:59.999,81737.28651,572,85.376,52045.36755,0
40898,2025-04-25 09:38:00,609.53,609.53,609.21,609.35,200.873,2025-04-25 09:38:59.999,122404.1246,532,99.597,60687.93069,0
40899,2025-04-25 09:39:00,609.35,609.45,609.05,609.1,143.507,2025-04-25 09:39:59.999,87422.64528,657,64.248,39138.37406,0
40900,2025-04-25 09:40:00,609.1,609.1,608.81,608.81,175.481,2025-04-25 09:40:59.999,106870.55228,473,52.826,32172.25841,0
40901,2025-04-25 09:41:00,608.82,608.82,608.58,608.73,140.411,2025-04-25 09:41:59.999,85465.24666,618,93.033,56627.19254,0
40902,2025-04-25 09:42:00,608.72,609.04,608.59,608.97,291.414,2025-04-25 09:42:59.999,177420.43563,808,181.339,110397.44435,0
40903,2025-04-25 09:43:00,608.98,609.2,608.97,609.2,134.399,2025-04-25 09:43:59.999,81860.13678,444,90.923,55380.50532,0
40904,2025-04-25 09:44:00,609.2,609.2,609.12,609.17,127.284,2025-04-25 09:44:59.999,77536.0579,351,80.329,48933.09536,0
40905,2025-04-25 09:45:00,609.16,609.29,609.07,609.08,153.378,2025-04-25 09:45:59.999,93439.95017,523,68.62,41803.22713,0
40906,2025-04-25 09:46:00,609.08,609.14,608.91,608.91,139.718,2025-04-25 09:46:59.999,85089.67936,531,89.685,54618.76871,0
40907,2025-04-25 09:47:00,608.92,608.99,608.9,608.9,153.757,2025-04-25 09:47:59.999,93627.33669,474,91.716,55848.95974,0
40908,2025-04-25 09:48:00,608.91,609.26,608.89,609.1,107.316,2025-04-25 09:48:59.999,65366.1838,463,74.703,45502.92221,0
40909,2025-04-25 09:49:00,609.11,609.11,608.77,608.89,185.856,2025-04-25 09:49:59.999,113169.6977,437,80.297,48894.25289,0
40910,2025-04-25 09:50:00,608.9,609.05,608.87,608.88,165.087,2025-04-25 09:50:59.999,100535.06121,489,82.874,50467.91614,0
40911,2025-04-25 09:51:00,608.87,609.16,608.87,609.11,200.851,2025-04-25 09:51:59.999,122322.79991,505,137.097,83495.93626,0
40912,2025-04-25 09:52:00,609.11,609.16,609.1,609.15,141.581,2025-04-25 09:52:59.999,86240.61605,330,98.888,60235.36143,0
40913,2025-04-25 09:53:00,609.15,609.54,609.02,609.54,171.734,2025-04-25 09:53:59.999,104621.22601,750,106.22,64713.39316,0
40914,2025-04-25 09:54:00,609.55,609.84,609.54,609.68,193.251,2025-04-25 09:54:59.999,117831.19325,701,95.246,58071.26517,0
40915,2025-04-25 09:55:00,609.68,610.35,609.55,610.07,423.521,2025-04-25 09:55:59.999,258320.21788,1547,332.093,202554.72074,0
40916,2025-04-25 09:56:00,610.06,610.14,609.99,610.0,195.769,2025-04-25 09:56:59.999,119427.41313,753,129.882,79234.48155,0
40917,2025-04-25 09:57:00,610.0,610.01,609.7,609.86,386.796,2025-04-25 09:57:59.999,235898.56776,885,250.379,152702.56296,0
40918,2025-04-25 09:58:00,609.87,609.94,609.57,609.63,155.372,2025-04-25 09:58:59.999,94727.91626,523,45.756,27896.40775,0
40919,2025-04-25 09:59:00,609.63,609.84,609.63,609.82,118.865,2025-04-25 09:59:59.999,72476.56329,460,63.156,38509.17572,0
40920,2025-04-25 10:00:00,609.81,610.2,609.74,609.89,300.987,2025-04-25 10:00:59.999,183607.51772,1258,156.02,95174.21019,0
40921,2025-04-25 10:01:00,609.88,609.9,609.44,609.44,124.074,2025-04-25 10:01:59.999,75652.31979,510,77.007,46955.20206,0
40922,2025-04-25 10:02:00,609.43,609.7,608.71,608.71,537.475,2025-04-25 10:02:59.999,327395.86343,1571,89.702,54644.27019,0
40923,2025-04-25 10:03:00,608.7,608.7,607.6,607.72,1347.785,2025-04-25 10:03:59.999,819593.79333,4019,261.674,159104.43966,0
40924,2025-04-25 10:04:00,607.72,608.29,607.35,607.55,1429.886,2025-04-25 10:04:59.999,869042.56779,3655,459.171,279050.76334,0
40925,2025-04-25 10:05:00,607.54,607.54,607.03,607.04,896.334,2025-04-25 10:05:59.999,544295.71274,2097,221.18,134303.87798,0
40926,2025-04-25 10:06:00,607.04,607.94,606.5,606.95,2563.196,2025-04-25 10:06:59.999,1556081.81451,4575,735.629,446575.95517,0
40927,2025-04-25 10:07:00,606.95,607.42,606.1,606.79,1343.836,2025-04-25 10:07:59.999,815339.1844,3401,418.603,253986.39991,0
40928,2025-04-25 10:08:00,606.79,607.0,606.04,606.29,1051.971,2025-04-25 10:08:59.999,638076.78853,2246,252.968,153443.09424,0
40929,2025-04-25 10:09:00,606.29,606.9,606.28,606.72,800.468,2025-04-25 10:09:59.999,485582.08208,1724,271.661,164787.46811,0
40930,2025-04-25 10:10:00,606.72,607.29,606.66,607.03,759.398,2025-04-25 10:10:59.999,460860.53759,1581,270.115,163916.26812,0
40931,2025-04-25 10:11:00,607.03,607.13,606.7,606.8,626.432,2025-04-25 10:11:59.999,380177.44916,1577,171.987,104371.41333,0
40932,2025-04-25 10:12:00,606.8,607.09,606.74,606.78,408.852,2025-04-25 10:12:59.999,248120.84042,1262,92.764,56295.55606,0
40933,2025-04-25 10:13:00,606.79,607.25,606.75,607.2,469.063,2025-04-25 10:13:59.999,284732.54762,1176,174.779,106088.93102,0
40934,2025-04-25 10:14:00,607.19,607.2,606.87,607.03,441.69,2025-04-25 10:14:59.999,268112.12066,976,99.861,60615.45977,0
40935,2025-04-25 10:15:00,607.03,607.04,606.4,606.59,408.855,2025-04-25 10:15:59.999,248079.25147,1197,106.604,64681.77228,0
40936,2025-04-25 10:16:00,606.6,606.69,606.45,606.68,495.588,2025-04-25 10:16:59.999,300602.6981,1219,206.11,125020.20099,0
40937,2025-04-25 10:17:00,606.68,607.78,606.68,607.13,864.361,2025-04-25 10:17:59.999,524734.76344,2632,493.754,299736.03125,0
40938,2025-04-25 10:18:00,607.12,607.39,606.94,607.01,285.538,2025-04-25 10:18:59.999,173364.62415,1028,76.085,46193.2123,0
40939,2025-04-25 10:19:00,607.02,607.69,607.01,607.55,608.282,2025-04-25 10:19:59.999,369396.07331,1116,337.356,204884.12059,0
40940,2025-04-25 10:20:00,607.55,607.84,607.11,607.35,494.897,2025-04-25 10:20:59.999,300675.40124,1387,295.295,179405.8734,0
40941,2025-04-25 10:21:00,607.35,607.66,607.01,607.01,635.678,2025-04-25 10:21:59.999,386112.88036,1325,304.411,184913.53921,0
40942,2025-04-25 10:22:00,607.02,607.27,606.81,606.97,651.569,2025-04-25 10:22:59.999,395528.30384,1445,370.808,225093.83556,0
40943,2025-04-25 10:23:00,606.98,607.26,606.77,606.77,548.992,2025-04-25 10:23:59.999,333267.4968,1061,234.98,142645.70909,0
40944,2025-04-25 10:24:00,606.77,607.12,606.67,607.05,276.949,2025-04-25 10:24:59.999,168069.79698,900,117.292,71185.61317,0
40945,2025-04-25 10:25:00,607.05,607.2,606.98,606.99,352.367,2025-04-25 10:25:59.999,213898.92159,880,109.509,66473.55172,0
40946,2025-04-25 10:26:00,606.99,606.99,606.87,606.87,177.331,2025-04-25 10:26:59.999,107622.87103,409,38.026,23078.34882,0
40947,2025-04-25 10:27:00,606.87,606.88,606.64,606.64,164.777,2025-04-25 10:27:59.999,99993.18519,381,22.55,13684.31995,0
40948,2025-04-25 10:28:00,606.64,606.7,606.51,606.6,236.412,2025-04-25 10:28:59.999,143410.12848,708,91.82,55697.57803,0
40949,2025-04-25 10:29:00,606.59,606.66,606.59,606.65,214.562,2025-04-25 10:29:59.999,130157.9559,521,83.184,50461.01704,0
40950,2025-04-25 10:30:00,606.66,607.04,606.66,607.01,232.306,2025-04-25 10:30:59.999,140968.55709,855,135.923,82480.56864,0
40951,2025-04-25 10:31:00,607.02,607.02,606.84,606.84,133.397,2025-04-25 10:31:59.999,80964.46838,459,23.564,14302.10963,0
40952,2025-04-25 10:32:00,606.85,606.85,606.64,606.65,261.125,2025-04-25 10:32:59.999,158440.73609,738,102.637,62276.10557,0
40953,2025-04-25 10:33:00,606.65,606.65,606.21,606.36,317.429,2025-04-25 10:33:59.999,192503.76663,753,65.943,39988.27701,0
40954,2025-04-25 10:34:00,606.36,606.58,606.31,606.57,164.817,2025-04-25 10:34:59.999,99945.33644,423,79.176,48012.98419,0
40955,2025-04-25 10:35:00,606.58,606.58,606.21,606.21,124.373,2025-04-25 10:35:59.999,75429.52511,503,20.176,12237.94232,0
40956,2025-04-25 10:36:00,606.22,606.27,605.91,605.91,524.741,2025-04-25 10:36:59.999,318029.74777,1109,217.851,132030.53372,0
40957,2025-04-25 10:37:00,605.92,606.0,605.44,605.56,478.884,2025-04-25 10:37:59.999,290130.46063,1422,252.421,152934.66585,0
40958,2025-04-25 10:38:00,605.55,606.35,605.51,606.01,872.57,2025-04-25 10:38:59.999,528753.87627,1411,660.719,400363.62357,0
40959,2025-04-25 10:39:00,606.01,606.15,605.9,605.94,194.637,2025-04-25 10:39:59.999,117954.29755,709,61.645,37359.56073,0
40960,2025-04-25 10:40:00,605.95,606.5,605.94,606.37,170.355,2025-04-25 10:40:59.999,103268.54029,534,69.695,42244.21864,0
40961,2025-04-25 10:41:00,606.37,606.37,606.17,606.18,114.866,2025-04-25 10:41:59.999,69638.59681,458,16.351,9912.76148,0
40962,2025-04-25 10:42:00,606.18,606.21,605.97,606.19,262.257,2025-04-25 10:42:59.999,158958.279,613,48.379,29323.0659,0
40963,2025-04-25 10:43:00,606.2,606.25,605.76,605.77,149.35,2025-04-25 10:43:59.999,90503.63757,569,38.154,23120.8666,0
40964,2025-04-25 10:44:00,605.76,605.83,605.66,605.73,196.29,2025-04-25 10:44:59.999,118903.04616,593,48.574,29423.05803,0
40965,2025-04-25 10:45:00,605.73,606.0,605.72,605.98,135.284,2025-04-25 10:45:59.999,81968.02075,703,52.901,32052.74667,0
40966,2025-04-25 10:46:00,605.97,606.16,605.97,606.15,300.607,2025-04-25 10:46:59.999,182180.51919,576,184.215,111638.23178,0
40967,2025-04-25 10:47:00,606.15,606.19,606.0,606.16,98.919,2025-04-25 10:47:59.999,59950.01811,356,38.399,23271.5665,0
40968,2025-04-25 10:48:00,606.17,606.2,605.6,605.6,307.467,2025-04-25 10:48:59.999,186273.71141,706,83.679,50691.97458,0
40969,2025-04-25 10:49:00,605.61,605.61,605.11,605.33,205.309,2025-04-25 10:49:59.999,124276.52975,1084,61.596,37277.52984,0
40970,2025-04-25 10:50:00,605.34,605.34,605.2,605.29,115.15,2025-04-25 10:50:59.999,69698.69723,378,25.209,15258.67363,0
40971,2025-04-25 10:51:00,605.29,605.7,605.29,605.61,170.942,2025-04-25 10:51:59.999,103497.9407,504,81.398,49275.42716,0
40972,2025-04-25 10:52:00,605.61,605.63,605.23,605.24,105.743,2025-04-25 10:52:59.999,64027.79418,432,14.897,9021.29152,0
40973,2025-04-25 10:53:00,605.24,605.24,605.04,605.23,147.304,2025-04-25 10:53:59.999,89142.4651,634,55.741,33730.81273,0
40974,2025-04-25 10:54:00,605.22,605.34,604.72,604.95,799.153,2025-04-25 10:54:59.999,483513.25425,1706,215.753,130532.501,0
40975,2025-04-25 10:55:00,604.95,605.22,604.95,605.13,118.386,2025-04-25 10:55:59.999,71633.14769,335,46.347,28043.1152,0
40976,2025-04-25 10:56:00,605.12,605.15,604.96,605.15,98.254,2025-04-25 10:56:59.999,59451.28803,315,31.782,19229.97362,0
40977,2025-04-25 10:57:00,605.14,605.14,604.92,605.09,133.029,2025-04-25 10:57:59.999,80485.73398,357,51.44,31122.18377,0
40978,2025-04-25 10:58:00,605.09,605.33,605.08,605.21,178.934,2025-04-25 10:58:59.999,108290.12872,381,94.657,57284.59561,0
40979,2025-04-25 10:59:00,605.21,605.33,605.17,605.31,76.916,2025-04-25 10:59:59.999,46551.47735,292,26.792,16215.25768,0
40980,2025-04-25 11:00:00,605.31,605.84,605.31,605.84,160.467,2025-04-25 11:00:59.999,97177.14038,804,89.199,54018.44935,0
40981,2025-04-25 11:01:00,605.84,606.49,605.79,606.39,263.908,2025-04-25 11:01:59.999,159952.75708,785,160.691,97389.87542,0
40982,2025-04-25 11:02:00,606.4,606.4,606.17,606.34,134.289,2025-04-25 11:02:59.999,81413.58595,403,50.663,30713.01935,0
40983,2025-04-25 11:03:00,606.37,606.6,606.36,606.54,101.556,2025-04-25 11:03:59.999,61590.66278,327,41.948,25439.14819,0
40984,2025-04-25 11:04:00,606.55,606.59,606.26,606.26,157.405,2025-04-25 11:04:59.999,95469.96977,427,50.836,30835.43796,0
40985,2025-04-25 11:05:00,606.26,606.31,606.2,606.3,115.858,2025-04-25 11:05:59.999,70238.07258,371,38.312,23226.95667,0
40986,2025-04-25 11:06:00,606.31,606.31,605.91,606.04,187.956,2025-04-25 11:06:59.999,113920.20194,687,34.77,21072.47786,0
40987,2025-04-25 11:07:00,606.05,606.66,606.05,606.58,239.472,2025-04-25 11:07:59.999,145222.03458,901,117.891,71491.30709,0
40988,2025-04-25 11:08:00,606.58,606.83,606.5,606.82,182.197,2025-04-25 11:08:59.999,110532.26968,560,84.068,51002.20815,0
40989,2025-04-25 11:09:00,606.83,606.84,606.55,606.56,173.185,2025-04-25 11:09:59.999,105067.87674,448,86.135,52252.21983,0
40990,2025-04-25 11:10:00,606.55,606.55,605.69,605.69,106.315,2025-04-25 11:10:59.999,64437.19411,682,43.633,26442.16129,0
40991,2025-04-25 11:11:00,605.7,606.07,605.6,605.78,306.516,2025-04-25 11:11:59.999,185680.77316,939,168.773,102228.04589,0
40992,2025-04-25 11:12:00,605.78,605.84,605.6,605.78,129.81,2025-04-25 11:12:59.999,78629.12604,471,62.647,37944.40027,0
40993,2025-04-25 11:13:00,605.79,606.0,605.78,605.79,132.466,2025-04-25 11:13:59.999,80257.00444,467,69.19,41918.44763,0
40994,2025-04-25 11:14:00,605.79,606.2,605.74,606.19,189.322,2025-04-25 11:14:59.999,114710.67534,500,108.352,65652.39902,0
40995,2025-04-25 11:15:00,606.19,606.68,606.18,606.57,174.938,2025-04-25 11:15:59.999,106082.24193,755,113.599,68883.97789,0
40996,2025-04-25 11:16:00,606.57,606.7,605.92,606.08,683.922,2025-04-25 11:16:59.999,414669.43642,972,263.065,159549.30964,0
40997,2025-04-25 11:17:00,606.07,606.19,605.79,605.83,152.22,2025-04-25 11:17:59.999,92245.1473,636,86.185,52229.16964,0
40998,2025-04-25 11:18:00,605.84,605.86,605.64,605.85,76.728,2025-04-25 11:18:59.999,46479.00073,393,24.802,15023.83513,0
40999,2025-04-25 11:19:00,605.86,606.0,605.69,605.94,105.25,2025-04-25 11:19:59.999,63766.06987,604,49.354,29901.46994,0
41000,2025-04-25 11:20:00,605.95,605.95,605.64,605.65,106.88,2025-04-25 11:20:59.999,64741.86166,442,32.2,19504.33459,0
41001,2025-04-25 11:21:00,605.64,605.94,605.64,605.7,107.893,2025-04-25 11:21:59.999,65358.74986,531,39.931,24188.88986,0
41002,2025-04-25 11:22:00,605.71,605.71,605.58,605.59,108.373,2025-04-25 11:22:59.999,65637.82765,308,63.38,38387.34901,0
41003,2025-04-25 11:23:00,605.58,605.7,605.57,605.58,148.112,2025-04-25 11:23:59.999,89704.00894,420,28.737,17404.41802,0
41004,2025-04-25 11:24:00,605.58,605.62,605.35,605.55,170.976,2025-04-25 11:24:59.999,103526.01281,614,77.68,47034.33687,0
41005,2025-04-25 11:25:00,605.56,605.6,605.35,605.6,181.595,2025-04-25 11:25:59.999,109945.48489,516,60.363,36547.069,0
41006,2025-04-25 11:26:00,605.59,605.6,605.49,605.51,133.153,2025-04-25 11:26:59.999,80631.12197,386,38.735,23456.04928,0
41007,2025-04-25 11:27:00,605.5,605.51,605.31,605.36,392.042,2025-04-25 11:27:59.999,237348.19914,753,92.409,55941.17104,0
41008,2025-04-25 11:28:00,605.35,605.7,605.35,605.62,385.064,2025-04-25 11:28:59.999,233162.24314,746,203.843,123432.15699,0
41009,2025-04-25 11:29:00,605.61,605.62,604.9,604.9,410.49,2025-04-25 11:29:59.999,248422.57514,812,97.066,58729.66785,0
41010,2025-04-25 11:30:00,604.91,604.91,604.01,604.18,1221.636,2025-04-25 11:30:59.999,738252.74309,2651,515.934,311742.68406,0
41011,2025-04-25 11:31:00,604.18,604.47,604.14,604.31,121.116,2025-04-25 11:31:59.999,73191.38944,679,35.558,21488.03309,0
41012,2025-04-25 11:32:00,604.31,604.57,604.3,604.57,155.465,2025-04-25 11:32:59.999,93965.41511,585,105.559,63800.54764,0
41013,2025-04-25 11:33:00,604.57,604.57,604.13,604.39,214.353,2025-04-25 11:33:59.999,129540.87817,741,40.236,24313.88452,0
41014,2025-04-25 11:34:00,604.39,604.51,604.2,604.51,144.924,2025-04-25 11:34:59.999,87582.24334,800,69.378,41926.67899,0
41015,2025-04-25 11:35:00,604.51,604.51,604.15,604.18,191.806,2025-04-25 11:35:59.999,115894.31306,514,124.046,74950.19281,0
41016,2025-04-25 11:36:00,604.18,604.19,604.05,604.07,100.106,2025-04-25 11:36:59.999,60475.14666,480,35.674,21550.64407,0
41017,2025-04-25 11:37:00,604.07,604.19,604.06,604.19,94.514,2025-04-25 11:37:59.999,57096.884,645,26.588,16062.39591,0
41018,2025-04-25 11:38:00,604.2,604.26,603.92,604.0,240.593,2025-04-25 11:38:59.999,145331.91297,775,19.941,12045.21547,0
41019,2025-04-25 11:39:00,604.01,604.25,604.0,604.2,150.671,2025-04-25 11:39:59.999,91031.71603,639,98.285,59382.40527,0
41020,2025-04-25 11:40:00,604.2,604.59,604.2,604.46,137.107,2025-04-25 11:40:59.999,82875.92727,650,61.201,36991.94966,0
41021,2025-04-25 11:41:00,604.46,604.7,604.45,604.45,92.939,2025-04-25 11:41:59.999,56189.01694,549,31.695,19161.3458,0
41022,2025-04-25 11:42:00,604.45,604.46,604.33,604.33,67.647,2025-04-25 11:42:59.999,40886.84641,315,16.37,9894.26824,0
41023,2025-04-25 11:43:00,604.33,604.9,604.33,604.7,259.326,2025-04-25 11:43:59.999,156784.5188,895,177.589,107363.53417,0
41024,2025-04-25 11:44:00,604.69,604.71,604.41,604.64,194.197,2025-04-25 11:44:59.999,117412.19195,542,51.201,30953.48193,0
41025,2025-04-25 11:45:00,604.64,604.8,604.49,604.8,126.992,2025-04-25 11:45:59.999,76775.99138,585,71.305,43107.84625,0
41026,2025-04-25 11:46:00,604.79,605.0,604.79,604.94,137.826,2025-04-25 11:46:59.999,83371.6977,575,84.49,51107.94608,0
41027,2025-04-25 11:47:00,604.94,604.98,604.83,604.98,70.297,2025-04-25 11:47:59.999,42523.2016,325,34.916,21120.42268,0
41028,2025-04-25 11:48:00,604.98,605.04,604.98,605.03,41.587,2025-04-25 11:48:59.999,25160.63626,139,18.348,11100.71283,0
41029,2025-04-25 11:49:00,605.04,605.35,605.03,605.27,467.408,2025-04-25 11:49:59.999,282903.64002,757,208.729,126329.45566,0
41030,2025-04-25 11:50:00,605.28,605.3,605.23,605.27,115.359,2025-04-25 11:50:59.999,69820.04171,394,63.139,38214.26313,0
41031,2025-04-25 11:51:00,605.27,605.38,604.3,604.98,1074.522,2025-04-25 11:51:59.999,649822.18438,945,221.314,133896.44433,0
41032,2025-04-25 11:52:00,604.99,605.17,604.81,604.91,148.231,2025-04-25 11:52:59.999,89674.92915,449,87.13,52711.7371,0
41033,2025-04-25 11:53:00,604.91,605.2,604.88,605.18,281.512,2025-04-25 11:53:59.999,170321.25381,681,245.199,148349.66714,0
41034,2025-04-25 11:54:00,605.18,605.27,605.17,605.21,85.771,2025-04-25 11:54:59.999,51911.99765,285,26.997,16339.28256,0
41035,2025-04-25 11:55:00,605.21,605.39,605.21,605.37,172.704,2025-04-25 11:55:59.999,104536.36909,664,124.713,75488.85119,0
41036,2025-04-25 11:56:00,605.37,605.37,605.21,605.33,90.942,2025-04-25 11:56:59.999,55046.16625,491,27.36,16560.39661,0
41037,2025-04-25 11:57:00,605.33,605.5,605.23,605.48,260.724,2025-04-25 11:57:59.999,157836.22222,490,208.11,125983.28059,0
41038,2025-04-25 11:58:00,605.48,606.02,605.48,605.9,197.218,2025-04-25 11:58:59.999,119480.52551,830,150.504,91182.24291,0
41039,2025-04-25 11:59:00,605.9,605.94,605.54,605.89,72.515,2025-04-25 11:59:59.999,43922.91213,482,31.958,19355.4944,0
41040,2025-04-25 12:00:00,605.88,606.4,605.88,606.06,172.444,2025-04-25 12:00:59.999,104535.36171,1050,119.033,72156.98863,0
41041,2025-04-25 12:01:00,606.06,606.11,605.25,605.32,350.046,2025-04-25 12:01:59.999,211950.1843,1135,109.785,66469.93236,0
41042,2025-04-25 12:02:00,605.31,605.39,605.08,605.35,153.431,2025-04-25 12:02:59.999,92857.24914,651,81.754,49478.45279,0
41043,2025-04-25 12:03:00,605.35,605.39,604.93,605.38,201.88,2025-04-25 12:03:59.999,122160.37312,900,108.206,65475.72339,0
41044,2025-04-25 12:04:00,605.39,605.5,605.2,605.39,112.459,2025-04-25 12:04:59.999,68074.22794,465,28.437,17212.48189,0
41045,2025-04-25 12:05:00,605.4,605.6,605.25,605.26,125.623,2025-04-25 12:05:59.999,76053.12468,535,28.474,17240.00965,0
41046,2025-04-25 12:06:00,605.26,605.89,605.26,605.8,75.757,2025-04-25 12:06:59.999,45882.62838,880,37.842,22918.67443,0
41047,2025-04-25 12:07:00,605.81,606.06,605.81,606.05,118.157,2025-04-25 12:07:59.999,71601.17419,404,58.547,35476.6472,0
41048,2025-04-25 12:08:00,606.04,606.06,605.84,605.84,112.844,2025-04-25 12:08:59.999,68379.61249,366,13.351,8090.33618,0
41049,2025-04-25 12:09:00,605.84,606.2,605.84,606.18,125.793,2025-04-25 12:09:59.999,76235.747,420,97.667,59190.66107,0
41050,2025-04-25 12:10:00,606.18,606.3,606.18,606.28,64.435,2025-04-25 12:10:59.999,39062.4706,363,28.001,16974.86802,0
41051,2025-04-25 12:11:00,606.27,606.71,606.27,606.67,106.648,2025-04-25 12:11:59.999,64675.61965,426,63.768,38672.09773,0
41052,2025-04-25 12:12:00,606.66,607.85,606.66,607.38,713.526,2025-04-25 12:12:59.999,433288.27076,2000,428.572,260239.1373,0
41053,2025-04-25 12:13:00,607.38,608.27,607.37,608.27,516.082,2025-04-25 12:13:59.999,313704.78082,1702,344.403,209345.14001,0
41054,2025-04-25 12:14:00,608.26,608.27,607.61,607.77,406.643,2025-04-25 12:14:59.999,247181.37412,702,151.05,91797.8401,0
41055,2025-04-25 12:15:00,607.76,607.9,607.5,607.84,274.262,2025-04-25 12:15:59.999,166680.37236,936,92.684,56327.87835,0
41056,2025-04-25 12:16:00,607.84,608.14,607.61,608.03,299.69,2025-04-25 12:16:59.999,182186.1886,1082,154.319,93811.35447,0
41057,2025-04-25 12:17:00,608.03,608.27,608.03,608.1,76.683,2025-04-25 12:17:59.999,46633.94491,568,33.976,20661.89927,0
41058,2025-04-25 12:18:00,608.1,608.1,607.5,607.51,256.796,2025-04-25 12:18:59.999,156097.16236,583,44.72,27179.62343,0
41059,2025-04-25 12:19:00,607.51,607.57,607.23,607.32,102.256,2025-04-25 12:19:59.999,62113.7116,625,40.587,24654.10366,0
41060,2025-04-25 12:20:00,607.32,607.32,607.0,607.0,157.554,2025-04-25 12:20:59.999,95645.57295,536,29.633,17988.97315,0
41061,2025-04-25 12:21:00,607.0,607.23,606.9,606.91,172.47,2025-04-25 12:21:59.999,104696.4357,580,79.727,48398.60606,0
41062,2025-04-25 12:22:00,606.9,607.1,606.9,607.0,93.525,2025-04-25 12:22:59.999,56768.17346,673,27.993,16991.13078,0
41063,2025-04-25 12:23:00,607.01,607.51,606.63,606.64,580.647,2025-04-25 12:23:59.999,352461.56755,2156,380.639,231062.4747,0
41064,2025-04-25 12:24:00,606.65,606.76,606.2,606.2,166.214,2025-04-25 12:24:59.999,100823.18864,1128,77.586,47063.52621,0
41065,2025-04-25 12:25:00,606.21,606.5,606.01,606.02,283.632,2025-04-25 12:25:59.999,171980.99124,1238,219.433,133061.05209,0
41066,2025-04-25 12:26:00,606.01,606.6,605.5,605.89,1406.442,2025-04-25 12:26:59.999,852528.2535,2280,1149.3,696727.31735,0
41067,2025-04-25 12:27:00,605.88,606.35,605.85,606.34,248.88,2025-04-25 12:27:59.999,150832.02497,744,179.662,108881.93881,0
41068,2025-04-25 12:28:00,606.34,606.56,606.02,606.07,160.131,2025-04-25 12:28:59.999,97092.9252,913,62.215,37726.2874,0
41069,2025-04-25 12:29:00,606.08,606.41,605.8,606.02,350.814,2025-04-25 12:29:59.999,212628.9356,1336,152.385,92368.2949,0
41070,2025-04-25 12:30:00,606.02,606.18,605.79,605.82,137.972,2025-04-25 12:30:59.999,83602.0896,815,39.636,24015.83606,0
41071,2025-04-25 12:31:00,605.82,606.6,605.77,606.52,156.228,2025-04-25 12:31:59.999,94684.27304,1172,79.902,48419.27715,0
41072,2025-04-25 12:32:00,606.52,606.96,606.51,606.88,140.393,2025-04-25 12:32:59.999,85193.16053,766,86.389,52421.53905,0
41073,2025-04-25 12:33:00,606.88,606.9,606.11,606.11,71.008,2025-04-25 12:33:59.999,43069.20362,791,19.6,11887.17254,0
41074,2025-04-25 12:34:00,606.11,606.35,606.11,606.27,80.345,2025-04-25 12:34:59.999,48707.04937,729,40.669,24654.51031,0
41075,2025-04-25 12:35:00,606.28,606.7,606.21,606.55,90.999,2025-04-25 12:35:59.999,55189.81379,762,37.573,22789.33759,0
41076,2025-04-25 12:36:00,606.55,606.94,606.39,606.86,116.016,2025-04-25 12:36:59.999,70376.99821,842,62.436,37875.77783,0
41077,2025-04-25 12:37:00,606.85,606.87,606.63,606.67,73.562,2025-04-25 12:37:59.999,44631.34361,560,26.89,16313.95518,0
41078,2025-04-25 12:38:00,606.67,606.87,606.59,606.7,133.56,2025-04-25 12:38:59.999,81035.09718,563,50.244,30485.17145,0
41079,2025-04-25 12:39:00,606.71,606.78,606.61,606.61,78.392,2025-04-25 12:39:59.999,47559.70105,487,48.326,29318.82751,0
41080,2025-04-25 12:40:00,606.6,607.34,606.51,607.24,298.859,2025-04-25 12:40:59.999,181399.48726,980,245.266,148875.14127,0
41081,2025-04-25 12:41:00,607.24,607.28,607.0,607.01,46.764,2025-04-25 12:41:59.999,28392.69089,361,12.642,7675.25339,0
41082,2025-04-25 12:42:00,607.0,607.1,607.0,607.1,66.643,2025-04-25 12:42:59.999,40455.29981,227,6.698,4066.04024,0
41083,2025-04-25 12:43:00,607.1,607.3,607.0,607.01,62.537,2025-04-25 12:43:59.999,37971.2413,426,8.683,5271.73233,0
41084,2025-04-25 12:44:00,607.0,607.09,606.85,607.04,53.176,2025-04-25 12:44:59.999,32274.99536,407,16.174,9817.006,0
41085,2025-04-25 12:45:00,607.04,607.05,606.91,606.91,75.262,2025-04-25 12:45:59.999,45684.64122,331,36.437,22117.70924,0
41086,2025-04-25 12:46:00,606.9,607.12,606.86,607.08,91.388,2025-04-25 12:46:59.999,55465.56724,493,52.09,31614.71299,0
41087,2025-04-25 12:47:00,607.08,607.08,606.69,606.69,108.085,2025-04-25 12:47:59.999,65604.37077,584,45.954,27893.94693,0
41088,2025-04-25 12:48:00,606.7,606.7,605.9,605.98,223.189,2025-04-25 12:48:59.999,135317.98074,921,58.5,35453.80028,0
41089,2025-04-25 12:49:00,605.98,605.98,605.39,605.56,194.497,2025-04-25 12:49:59.999,117793.00076,887,92.378,55944.27891,0
41090,2025-04-25 12:50:00,605.55,605.83,605.55,605.82,128.17,2025-04-25 12:50:59.999,77633.50011,597,50.358,30500.44606,0
41091,2025-04-25 12:51:00,605.83,605.87,605.4,605.5,94.168,2025-04-25 12:51:59.999,57029.0402,594,38.793,23493.07077,0
41092,2025-04-25 12:52:00,605.5,605.5,605.15,605.29,97.252,2025-04-25 12:52:59.999,58866.12752,846,31.087,18814.54111,0
41093,2025-04-25 12:53:00,605.29,605.29,604.44,604.45,565.098,2025-04-25 12:53:59.999,341740.43971,1985,380.13,229877.94385,0
41094,2025-04-25 12:54:00,604.46,604.67,604.01,604.41,469.063,2025-04-25 12:54:59.999,283471.97284,1780,186.556,112733.94519,0
41095,2025-04-25 12:55:00,604.42,604.88,604.42,604.5,275.661,2025-04-25 12:55:59.999,166687.02846,955,132.434,80077.74402,0
41096,2025-04-25 12:56:00,604.5,604.62,604.14,604.27,256.317,2025-04-25 12:56:59.999,154905.49084,863,78.625,47511.25404,0
41097,2025-04-25 12:57:00,604.26,604.54,604.26,604.38,290.738,2025-04-25 12:57:59.999,175714.54912,555,67.073,40536.27275,0
41098,2025-04-25 12:58:00,604.38,604.5,604.23,604.31,133.999,2025-04-25 12:58:59.999,80982.6038,605,77.915,47085.83518,0
41099,2025-04-25 12:59:00,604.3,604.3,603.8,603.92,226.622,2025-04-25 12:59:59.999,136873.52352,889,72.947,44053.46792,0
41100,2025-04-25 13:00:00,603.92,604.5,603.92,604.26,148.41,2025-04-25 13:00:59.999,89681.44866,1401,99.638,60208.00458,0
41101,2025-04-25 13:01:00,604.27,604.68,604.16,604.67,188.264,2025-04-25 13:01:59.999,113800.51842,865,52.847,31942.20903,0
41102,2025-04-25 13:02:00,604.68,605.1,604.67,604.93,382.92,2025-04-25 13:02:59.999,231643.16786,1190,242.567,146735.58726,0
41103,2025-04-25 13:03:00,604.92,604.93,604.56,604.6,110.056,2025-04-25 13:03:59.999,66551.4011,579,23.3,14088.75317,0
41104,2025-04-25 13:04:00,604.6,604.8,604.6,604.69,102.652,2025-04-25 13:04:59.999,62071.76852,498,35.222,21297.47579,0
41105,2025-04-25 13:05:00,604.7,605.1,604.69,604.76,124.645,2025-04-25 13:05:59.999,75392.56221,736,69.614,42104.94862,0
41106,2025-04-25 13:06:00,604.76,604.76,604.27,604.27,132.13,2025-04-25 13:06:59.999,79876.01516,555,49.276,29788.90332,0
41107,2025-04-25 13:07:00,604.28,605.0,604.1,605.0,110.301,2025-04-25 13:07:59.999,66671.18925,756,75.208,45462.70342,0
41108,2025-04-25 13:08:00,604.99,605.1,604.9,604.98,78.963,2025-04-25 13:08:59.999,47773.94064,387,27.042,16360.79021,0
41109,2025-04-25 13:09:00,604.99,605.12,604.65,604.66,165.977,2025-04-25 13:09:59.999,100409.61415,689,24.085,14567.93649,0
41110,2025-04-25 13:10:00,604.66,604.72,604.33,604.62,102.528,2025-04-25 13:10:59.999,61984.30321,722,42.799,25875.66443,0
41111,2025-04-25 13:11:00,604.62,605.09,604.61,605.05,75.226,2025-04-25 13:11:59.999,45498.68332,475,42.552,25736.10703,0
41112,2025-04-25 13:12:00,605.05,605.05,604.21,604.22,128.555,2025-04-25 13:12:59.999,77759.39033,526,10.466,6326.76015,0
41113,2025-04-25 13:13:00,604.22,604.39,604.1,604.11,134.189,2025-04-25 13:13:59.999,81083.04232,581,89.334,53980.72643,0
41114,2025-04-25 13:14:00,604.1,604.36,603.94,604.26,343.005,2025-04-25 13:14:59.999,207245.80948,847,104.636,63216.68294,0
41115,2025-04-25 13:15:00,604.26,604.32,604.0,604.08,348.52,2025-04-25 13:15:59.999,210543.24003,763,185.209,111883.34402,0
41116,2025-04-25 13:16:00,604.08,604.09,603.99,604.02,141.585,2025-04-25 13:16:59.999,85523.35104,414,32.82,19824.29567,0
41117,2025-04-25 13:17:00,604.02,604.2,604.0,604.08,282.838,2025-04-25 13:17:59.999,170855.8516,667,192.724,116418.00961,0
41118,2025-04-25 13:18:00,604.09,604.3,603.9,604.29,71.864,2025-04-25 13:18:59.999,43409.46709,407,22.605,13656.22994,0
41119,2025-04-25 13:19:00,604.29,604.32,604.02,604.07,61.283,2025-04-25 13:19:59.999,37026.40471,372,18.199,10995.91457,0
41120,2025-04-25 13:20:00,604.07,604.07,603.9,603.9,88.863,2025-04-25 13:20:59.999,53670.1612,276,7.15,4318.26078,0
41121,2025-04-25 13:21:00,603.9,604.0,603.86,603.99,64.141,2025-04-25 13:21:59.999,38737.68245,393,34.335,20736.94519,0
41122,2025-04-25 13:22:00,604.0,604.15,603.99,604.13,198.773,2025-04-25 13:22:59.999,120074.71404,448,142.584,86130.25722,0
41123,2025-04-25 13:23:00,604.13,604.13,603.51,603.51,1642.491,2025-04-25 13:23:59.999,992003.81259,810,58.532,35334.80712,0
41124,2025-04-25 13:24:00,603.5,603.99,603.41,603.7,376.066,2025-04-25 13:24:59.999,227038.87359,926,240.999,145494.38648,0
41125,2025-04-25 13:25:00,603.71,604.04,603.56,603.97,325.948,2025-04-25 13:25:59.999,196784.86635,832,82.745,49967.20301,0
41126,2025-04-25 13:26:00,603.97,604.08,603.56,603.75,108.098,2025-04-25 13:26:59.999,65263.56387,713,30.814,18603.18945,0
41127,2025-04-25 13:27:00,603.76,603.85,603.55,603.77,107.044,2025-04-25 13:27:59.999,64620.91472,563,54.176,32704.25741,0
41128,2025-04-25 13:28:00,603.77,603.77,603.22,603.23,113.676,2025-04-25 13:28:59.999,68597.33938,624,15.406,9298.68746,0
41129,2025-04-25 13:29:00,603.23,603.3,602.72,603.04,367.2,2025-04-25 13:29:59.999,221434.92811,1248,80.381,48471.77211,0
41130,2025-04-25 13:30:00,603.04,603.49,602.82,603.48,359.839,2025-04-25 13:30:59.999,217006.26079,1328,216.448,130537.80891,0
41131,2025-04-25 13:31:00,603.49,603.49,602.91,602.99,130.408,2025-04-25 13:31:59.999,78665.59322,1071,56.982,34372.05369,0
41132,2025-04-25 13:32:00,602.99,603.01,601.6,602.24,559.324,2025-04-25 13:32:59.999,336726.42506,2985,283.107,170414.113,0
41133,2025-04-25 13:33:00,602.24,602.89,602.0,602.88,195.693,2025-04-25 13:33:59.999,117886.63336,2047,104.095,62704.33551,0
41134,2025-04-25 13:34:00,602.89,603.78,602.88,603.77,209.331,2025-04-25 13:34:59.999,126321.92168,1089,98.226,59260.71284,0
41135,2025-04-25 13:35:00,603.78,604.3,603.68,603.99,194.632,2025-04-25 13:35:59.999,117550.12722,1245,85.159,51431.04768,0
41136,2025-04-25 13:36:00,603.98,604.26,603.96,604.26,92.747,2025-04-25 13:36:59.999,56024.43096,907,54.999,33222.58243,0
41137,2025-04-25 13:37:00,604.27,604.38,604.11,604.11,71.37,2025-04-25 13:37:59.999,43126.67305,616,39.828,24066.54779,0
41138,2025-04-25 13:38:00,604.12,604.2,603.85,604.2,111.425,2025-04-25 13:38:59.999,67304.76563,845,33.638,20317.97995,0
41139,2025-04-25 13:39:00,604.2,604.63,604.0,604.0,139.73,2025-04-25 13:39:59.999,84441.37582,941,41.066,24816.80888,0
41140,2025-04-25 13:40:00,604.0,604.5,604.0,604.39,167.92,2025-04-25 13:40:59.999,101478.56785,686,121.787,73596.62663,0
41141,2025-04-25 13:41:00,604.38,604.38,603.5,603.7,482.988,2025-04-25 13:41:59.999,291662.08981,1311,95.0,57351.67488,0
41142,2025-04-25 13:42:00,603.69,603.89,603.54,603.54,242.396,2025-04-25 13:42:59.999,146336.12752,632,16.047,9686.68543,0
41143,2025-04-25 13:43:00,603.54,603.55,603.26,603.39,233.911,2025-04-25 13:43:59.999,141148.84575,650,58.061,35029.59109,0
41144,2025-04-25 13:44:00,603.39,603.49,603.07,603.39,1038.378,2025-04-25 13:44:59.999,626414.94742,799,387.71,233886.22286,0
41145,2025-04-25 13:45:00,603.39,603.65,603.39,603.5,175.911,2025-04-25 13:45:59.999,106174.51481,700,72.973,44042.81441,0
41146,2025-04-25 13:46:00,603.49,603.72,603.37,603.7,144.326,2025-04-25 13:46:59.999,87114.69496,805,69.582,42000.92957,0
41147,2025-04-25 13:47:00,603.7,603.77,603.34,603.36,257.821,2025-04-25 13:47:59.999,155625.6317,706,116.111,70087.5666,0
41148,2025-04-25 13:48:00,603.36,603.77,603.36,603.73,50.292,2025-04-25 13:48:59.999,30357.98233,452,16.939,10224.11985,0
41149,2025-04-25 13:49:00,603.74,604.0,603.73,603.78,68.227,2025-04-25 13:49:59.999,41202.29659,376,29.597,17874.13994,0
41150,2025-04-25 13:50:00,603.78,603.79,603.4,603.69,86.963,2025-04-25 13:50:59.999,52486.9618,616,32.736,19758.06686,0
41151,2025-04-25 13:51:00,603.7,603.9,603.5,603.61,193.209,2025-04-25 13:51:59.999,116647.04535,798,67.159,40540.80532,0
41152,2025-04-25 13:52:00,603.61,603.61,602.5,602.5,145.901,2025-04-25 13:52:59.999,87990.73571,756,9.779,5897.5768,0
41153,2025-04-25 13:53:00,602.5,602.66,602.1,602.54,364.339,2025-04-25 13:53:59.999,219453.98767,1303,182.135,109700.84127,0
41154,2025-04-25 13:54:00,602.54,603.0,602.54,602.75,97.402,2025-04-25 13:54:59.999,58715.84146,724,48.2,29053.24859,0
41155,2025-04-25 13:55:00,602.74,603.06,602.54,603.05,73.111,2025-04-25 13:55:59.999,44065.62993,729,37.246,22449.05026,0
41156,2025-04-25 13:56:00,603.05,603.18,602.63,603.06,193.142,2025-04-25 13:56:59.999,116460.62214,1041,36.653,22099.20748,0
41157,2025-04-25 13:57:00,603.05,603.05,602.65,602.69,103.019,2025-04-25 13:57:59.999,62105.52358,742,39.537,23836.13705,0
41158,2025-04-25 13:58:00,602.69,602.97,602.65,602.92,138.133,2025-04-25 13:58:59.999,83273.43254,761,49.512,29848.46422,0
41159,2025-04-25 13:59:00,602.91,602.91,602.52,602.56,182.755,2025-04-25 13:59:59.999,110156.75313,806,123.582,74490.72501,0
41160,2025-04-25 14:00:00,602.56,603.7,602.42,603.54,1140.285,2025-04-25 14:00:59.999,687671.9918,2846,589.479,355474.71083,0
41161,2025-04-25 14:01:00,603.54,604.42,603.5,603.51,966.023,2025-04-25 14:01:59.999,583554.35138,1402,654.484,395374.26565,0
41162,2025-04-25 14:02:00,603.5,603.68,603.44,603.58,97.001,2025-04-25 14:02:59.999,58545.08243,691,47.643,28755.06466,0
41163,2025-04-25 14:03:00,603.58,603.59,603.18,603.22,58.245,2025-04-25 14:03:59.999,35144.63286,579,14.838,8953.28729,0
41164,2025-04-25 14:04:00,603.21,604.04,603.21,603.64,145.054,2025-04-25 14:04:59.999,87557.43738,697,78.704,47500.43911,0
41165,2025-04-25 14:05:00,603.64,603.97,603.61,603.9,96.249,2025-04-25 14:05:59.999,58116.00561,452,45.967,27754.21027,0
41166,2025-04-25 14:06:00,603.91,604.68,603.91,604.67,310.331,2025-04-25 14:06:59.999,187562.49,717,228.405,138046.56966,0
41167,2025-04-25 14:07:00,604.68,605.12,604.68,605.06,343.038,2025-04-25 14:07:59.999,207513.2942,963,205.168,124115.07971,0
41168,2025-04-25 14:08:00,605.06,605.06,604.81,604.99,184.434,2025-04-25 14:08:59.999,111574.41977,751,33.926,20521.20108,0
41169,2025-04-25 14:09:00,605.0,605.0,604.87,604.87,76.437,2025-04-25 14:09:59.999,46241.74373,468,17.435,10547.92094,0
41170,2025-04-25 14:10:00,604.88,605.26,604.7,605.13,282.882,2025-04-25 14:10:59.999,171121.49302,816,156.574,94716.77962,0
41171,2025-04-25 14:11:00,605.12,605.38,605.01,605.12,211.176,2025-04-25 14:11:59.999,127800.01163,734,150.929,91339.8533,0
41172,2025-04-25 14:12:00,605.11,606.01,605.11,605.67,632.856,2025-04-25 14:12:59.999,383311.86602,2034,373.481,226204.86246,0
41173,2025-04-25 14:13:00,605.67,605.7,605.31,605.69,214.996,2025-04-25 14:13:59.999,130181.42525,823,141.344,85582.05443,0
41174,2025-04-25 14:14:00,605.69,606.26,605.51,606.17,281.368,2025-04-25 14:14:59.999,170502.17968,1038,183.816,111395.83076,0
41175,2025-04-25 14:15:00,606.16,606.2,605.36,605.38,281.856,2025-04-25 14:15:59.999,170781.55841,1089,165.501,100284.85834,0
41176,2025-04-25 14:16:00,605.37,605.58,604.9,605.07,241.536,2025-04-25 14:16:59.999,146195.68686,1299,75.809,45883.8555,0
41177,2025-04-25 14:17:00,605.08,605.3,604.7,605.28,185.085,2025-04-25 14:17:59.999,111990.16053,883,116.196,70310.6927,0
41178,2025-04-25 14:18:00,605.29,605.29,605.01,605.09,85.901,2025-04-25 14:18:59.999,51988.63632,544,32.088,19419.97782,0
41179,2025-04-25 14:19:00,605.08,605.38,605.0,605.17,215.332,2025-04-25 14:19:59.999,130312.74696,755,143.101,86601.78911,0
41180,2025-04-25 14:20:00,605.17,605.19,604.9,604.9,71.922,2025-04-25 14:20:59.999,43516.67986,565,22.996,13914.25497,0
41181,2025-04-25 14:21:00,604.9,604.9,604.52,604.69,334.547,2025-04-25 14:21:59.999,202285.03973,1055,177.768,107480.97802,0
41182,2025-04-25 14:22:00,604.69,604.71,603.96,604.29,1481.606,2025-04-25 14:22:59.999,895513.05979,1913,244.224,147547.19788,0
41183,2025-04-25 14:23:00,604.29,604.29,603.65,603.99,251.353,2025-04-25 14:23:59.999,151782.8862,920,66.518,40166.50215,0
41184,2025-04-25 14:24:00,604.0,604.47,604.0,604.33,185.582,2025-04-25 14:24:59.999,112150.66774,728,115.158,69591.17023,0
41185,2025-04-25 14:25:00,604.33,604.33,603.64,603.84,130.618,2025-04-25 14:25:59.999,78881.33707,665,25.878,15626.56937,0
41186,2025-04-25 14:26:00,603.83,603.84,603.5,603.61,63.458,2025-04-25 14:26:59.999,38306.05855,421,19.685,11883.34343,0
41187,2025-04-25 14:27:00,603.62,603.62,603.24,603.4,145.639,2025-04-25 14:27:59.999,87875.31656,717,60.384,36431.6901,0
41188,2025-04-25 14:28:00,603.4,603.47,603.38,603.47,84.253,2025-04-25 14:28:59.999,50839.96256,354,49.617,29939.93778,0
41189,2025-04-25 14:29:00,603.46,603.88,603.43,603.78,132.76,2025-04-25 14:29:59.999,80144.18189,579,93.624,56517.66455,0
41190,2025-04-25 14:30:00,603.79,604.06,603.79,603.86,131.794,2025-04-25 14:30:59.999,79590.11948,771,93.387,56394.3877,0
41191,2025-04-25 14:31:00,603.86,603.86,603.4,603.57,157.367,2025-04-25 14:31:59.999,94974.12763,738,42.45,25620.10798,0
41192,2025-04-25 14:32:00,603.57,603.93,603.4,603.81,240.051,2025-04-25 14:32:59.999,144897.22327,811,73.884,44598.29582,0
41193,2025-04-25 14:33:00,603.8,604.22,603.8,604.22,118.144,2025-04-25 14:33:59.999,71353.54066,519,60.963,36822.04876,0
41194,2025-04-25 14:34:00,604.22,604.95,604.13,604.8,211.628,2025-04-25 14:34:59.999,127965.51676,714,176.67,106827.94547,0
41195,2025-04-25 14:35:00,604.81,604.81,604.63,604.64,101.928,2025-04-25 14:35:59.999,61638.22802,633,47.224,28556.07325,0
41196,2025-04-25 14:36:00,604.67,604.99,604.51,604.74,273.433,2025-04-25 14:36:59.999,165337.13377,727,154.395,93356.10583,0
41197,2025-04-25 14:37:00,604.74,605.19,604.65,605.1,166.591,2025-04-25 14:37:59.999,100777.33841,642,124.376,75240.6371,0
41198,2025-04-25 14:38:00,605.11,605.28,605.11,605.18,122.638,2025-04-25 14:38:59.999,74216.46823,538,59.811,36195.18217,0
41199,2025-04-25 14:39:00,605.18,605.48,605.17,605.42,109.662,2025-04-25 14:39:59.999,66378.83868,416,82.591,49993.42079,0
41200,2025-04-25 14:40:00,605.42,605.55,605.24,605.55,103.598,2025-04-25 14:40:59.999,62722.3411,348,58.09,35169.43907,0
41201,2025-04-25 14:41:00,605.55,605.8,605.5,605.75,242.239,2025-04-25 14:41:59.999,146693.49803,618,134.503,81452.33027,0
41202,2025-04-25 14:42:00,605.74,605.9,605.74,605.9,84.801,2025-04-25 14:42:59.999,51375.12774,385,51.119,30969.52663,0
41203,2025-04-25 14:43:00,605.89,605.9,605.7,605.89,206.402,2025-04-25 14:43:59.999,125041.3247,486,49.356,29900.31499,0
41204,2025-04-25 14:44:00,605.89,606.53,605.87,606.42,354.475,2025-04-25 14:44:59.999,214879.22996,834,211.238,128051.31014,0
41205,2025-04-25 14:45:00,606.42,606.42,606.17,606.23,132.191,2025-04-25 14:45:59.999,80141.2093,712,64.288,38974.66373,0
41206,2025-04-25 14:46:00,606.23,607.25,606.22,607.14,673.741,2025-04-25 14:46:59.999,408911.44287,2029,392.519,238219.95038,0
41207,2025-04-25 14:47:00,607.15,607.31,606.92,607.07,346.663,2025-04-25 14:47:59.999,210455.74953,1248,130.214,79053.72914,0
41208,2025-04-25 14:48:00,607.08,607.41,606.55,607.41,373.743,2025-04-25 14:48:59.999,226834.45922,1933,136.307,82753.10795,0
41209,2025-04-25 14:49:00,607.41,607.5,607.16,607.16,238.763,2025-04-25 14:49:59.999,145010.92751,1143,96.968,58890.55096,0
41210,2025-04-25 14:50:00,607.16,607.16,606.61,607.0,177.634,2025-04-25 14:50:59.999,107804.30442,1018,85.895,52126.43614,0
41211,2025-04-25 14:51:00,607.0,607.08,606.7,606.7,166.605,2025-04-25 14:51:59.999,101096.76732,527,18.414,11174.89289,0
41212,2025-04-25 14:52:00,606.7,607.0,606.46,606.74,235.65,2025-04-25 14:52:59.999,142966.06125,870,89.91,54541.46965,0
41213,2025-04-25 14:53:00,606.73,607.24,606.58,607.23,227.39,2025-04-25 14:53:59.999,138009.86857,935,113.323,68776.44085,0
41214,2025-04-25 14:54:00,607.24,607.39,607.19,607.3,390.804,2025-04-25 14:54:59.999,237330.82232,721,142.464,86514.9778,0
41215,2025-04-25 14:55:00,607.3,607.9,607.29,607.88,248.6,2025-04-25 14:55:59.999,151064.90666,1178,157.469,95687.22122,0
41216,2025-04-25 14:56:00,607.88,608.15,607.21,607.21,249.959,2025-04-25 14:56:59.999,151926.24301,1290,89.909,54654.26365,0
41217,2025-04-25 14:57:00,607.21,607.21,606.7,606.94,90.95,2025-04-25 14:57:59.999,55201.35982,685,20.875,12668.04032,0
41218,2025-04-25 14:58:00,606.94,607.1,606.9,606.91,138.161,2025-04-25 14:58:59.999,83861.29913,867,42.782,25967.55253,0
41219,2025-04-25 14:59:00,606.9,607.17,606.9,607.04,161.185,2025-04-25 14:59:59.999,97837.31042,661,72.857,44222.51108,0
41220,2025-04-25 15:00:00,607.05,607.68,607.05,607.51,234.344,2025-04-25 15:00:59.999,142327.77682,1180,176.515,107203.9252,0
41221,2025-04-25 15:01:00,607.52,607.68,606.57,606.87,380.067,2025-04-25 15:01:59.999,230688.0269,1708,143.023,86802.28822,0
41222,2025-04-25 15:02:00,606.87,607.31,606.61,607.01,629.993,2025-04-25 15:02:59.999,382426.48006,1555,392.242,238096.6252,0
41223,2025-04-25 15:03:00,607.01,607.34,606.89,607.16,245.156,2025-04-25 15:03:59.999,148859.59233,927,51.204,31087.58404,0
41224,2025-04-25 15:04:00,607.17,607.6,606.9,607.44,249.575,2025-04-25 15:04:59.999,151574.92454,767,154.421,93781.0461,0
41225,2025-04-25 15:05:00,607.44,607.59,607.21,607.59,175.299,2025-04-25 15:05:59.999,106475.84608,625,67.907,41247.36616,0
41226,2025-04-25 15:06:00,607.58,607.86,607.58,607.71,162.617,2025-04-25 15:06:59.999,98817.15095,386,124.558,75687.41186,0
41227,2025-04-25 15:07:00,607.72,607.73,607.2,607.47,146.836,2025-04-25 15:07:59.999,89195.40099,845,55.492,33707.11522,0
41228,2025-04-25 15:08:00,607.46,607.6,607.21,607.21,144.463,2025-04-25 15:08:59.999,87760.1205,650,67.538,41029.1492,0
41229,2025-04-25 15:09:00,607.21,607.36,606.61,606.62,204.682,2025-04-25 15:09:59.999,124244.46157,959,78.58,47695.20334,0
41230,2025-04-25 15:10:00,606.61,606.95,606.5,606.81,143.981,2025-04-25 15:10:59.999,87352.98504,670,79.601,48293.72575,0
41231,2025-04-25 15:11:00,606.8,606.8,606.57,606.65,117.651,2025-04-25 15:11:59.999,71380.445,715,66.515,40355.34369,0
41232,2025-04-25 15:12:00,606.66,606.72,606.51,606.51,98.979,2025-04-25 15:12:59.999,60043.0193,528,46.553,28239.54478,0
41233,2025-04-25 15:13:00,606.5,606.5,606.24,606.29,183.897,2025-04-25 15:13:59.999,111509.02864,601,34.067,20656.57897,0
41234,2025-04-25 15:14:00,606.28,606.79,606.28,606.78,213.333,2025-04-25 15:14:59.999,129387.72589,554,182.113,110449.08993,0
41235,2025-04-25 15:15:00,606.78,607.07,606.4,606.47,105.692,2025-04-25 15:15:59.999,64126.55829,656,33.771,20491.28665,0
41236,2025-04-25 15:16:00,606.46,606.47,606.04,606.04,150.567,2025-04-25 15:16:59.999,91273.33573,693,57.041,34578.02358,0
41237,2025-04-25 15:17:00,606.04,606.79,605.95,606.72,341.442,2025-04-25 15:17:59.999,206999.88363,1130,210.169,127392.21503,0
41238,2025-04-25 15:18:00,606.72,607.5,606.71,606.79,445.665,2025-04-25 15:18:59.999,270587.79238,1475,190.081,115400.66375,0
41239,2025-04-25 15:19:00,606.78,606.78,606.3,606.37,100.642,2025-04-25 15:19:59.999,61037.90522,640,29.213,17716.45122,0
41240,2025-04-25 15:20:00,606.36,606.55,606.3,606.31,68.393,2025-04-25 15:20:59.999,41475.12964,522,14.393,8728.33377,0
41241,2025-04-25 15:21:00,606.31,607.09,606.29,606.95,193.41,2025-04-25 15:21:59.999,117351.20264,942,115.543,70102.3911,0
41242,2025-04-25 15:22:00,606.95,607.1,606.57,606.99,181.682,2025-04-25 15:22:59.999,110262.74845,918,70.952,43058.4526,0
41243,2025-04-25 15:23:00,606.99,607.6,606.84,606.99,365.916,2025-04-25 15:23:59.999,222212.14252,1647,156.526,95057.1146,0
41244,2025-04-25 15:24:00,606.99,607.69,606.99,607.5,148.027,2025-04-25 15:24:59.999,89908.67042,1181,100.947,61309.79007,0
41245,2025-04-25 15:25:00,607.5,607.94,607.34,607.88,400.618,2025-04-25 15:25:59.999,243411.63856,1319,257.165,156249.92119,0
41246,2025-04-25 15:26:00,607.89,607.93,607.58,607.58,223.64,2025-04-25 15:26:59.999,135908.73618,867,100.404,61014.2182,0
41247,2025-04-25 15:27:00,607.58,607.82,607.52,607.78,107.294,2025-04-25 15:27:59.999,65203.67852,438,39.242,23848.03041,0
41248,2025-04-25 15:28:00,607.78,607.79,607.57,607.68,199.005,2025-04-25 15:28:59.999,120927.29903,511,146.267,88877.90108,0
41249,2025-04-25 15:29:00,607.67,607.68,607.33,607.51,176.791,2025-04-25 15:29:59.999,107404.4874,500,46.076,27989.33496,0
41250,2025-04-25 15:30:00,607.52,607.94,607.52,607.77,232.328,2025-04-25 15:30:59.999,141184.78231,643,113.859,69193.19266,0
41251,2025-04-25 15:31:00,607.78,608.21,607.61,608.1,1034.32,2025-04-25 15:31:59.999,628768.72814,1773,423.108,257198.11849,0
41252,2025-04-25 15:32:00,608.11,608.23,607.9,608.17,329.715,2025-04-25 15:32:59.999,200479.32671,888,226.711,137846.52133,0
41253,2025-04-25 15:33:00,608.16,608.6,608.16,608.59,855.045,2025-04-25 15:33:59.999,520237.63576,700,303.309,184534.22099,0
41254,2025-04-25 15:34:00,608.59,608.61,608.45,608.46,172.474,2025-04-25 15:34:59.999,104950.2931,408,39.529,24055.92158,0
41255,2025-04-25 15:35:00,608.47,608.47,607.31,607.32,501.617,2025-04-25 15:35:59.999,305097.33864,1205,51.813,31492.97488,0
41256,2025-04-25 15:36:00,607.31,607.4,606.44,606.6,211.132,2025-04-25 15:36:59.999,128139.69832,1218,92.328,56035.3075,0
41257,2025-04-25 15:37:00,606.59,606.76,606.32,606.52,188.374,2025-04-25 15:37:59.999,114247.55859,1411,100.494,60947.66573,0
41258,2025-04-25 15:38:00,606.51,606.71,606.09,606.11,254.065,2025-04-25 15:38:59.999,154054.26505,1402,128.907,78162.61475,0
41259,2025-04-25 15:39:00,606.11,606.28,606.0,606.09,231.48,2025-04-25 15:39:59.999,140297.39445,1007,122.547,74272.96011,0
41260,2025-04-25 15:40:00,606.09,606.47,605.86,606.47,184.832,2025-04-25 15:40:59.999,112041.71836,1091,101.119,61304.47512,0
41261,2025-04-25 15:41:00,606.46,606.84,606.46,606.48,136.263,2025-04-25 15:41:59.999,82654.80242,788,85.118,51629.31628,0
41262,2025-04-25 15:42:00,606.48,606.48,606.07,606.11,122.161,2025-04-25 15:42:59.999,74055.85946,733,53.722,32566.01089,0
41263,2025-04-25 15:43:00,606.12,606.27,605.9,606.05,399.165,2025-04-25 15:43:59.999,241931.15269,958,307.547,186397.61517,0
41264,2025-04-25 15:44:00,606.05,606.29,606.01,606.17,89.815,2025-04-25 15:44:59.999,54442.99205,614,37.991,23029.79423,0
41265,2025-04-25 15:45:00,606.18,606.84,606.18,606.84,229.561,2025-04-25 15:45:59.999,139241.32276,674,184.901,112162.4977,0
41266,2025-04-25 15:46:00,606.83,607.0,606.62,606.77,101.012,2025-04-25 15:46:59.999,61294.71396,690,36.682,22257.47167,0
41267,2025-04-25 15:47:00,606.78,607.09,606.56,607.07,331.06,2025-04-25 15:47:59.999,200883.73233,760,273.562,165990.88443,0
41268,2025-04-25 15:48:00,607.07,607.07,606.63,606.63,70.217,2025-04-25 15:48:59.999,42620.5887,487,7.98,4843.81005,0
41269,2025-04-25 15:49:00,606.63,606.64,605.84,605.98,498.895,2025-04-25 15:49:59.999,302403.19037,841,68.367,41430.87045,0
41270,2025-04-25 15:50:00,605.98,606.37,605.69,605.69,1204.817,2025-04-25 15:50:59.999,730106.76701,1030,976.105,591524.49792,0
41271,2025-04-25 15:51:00,605.69,605.84,605.5,605.54,117.367,2025-04-25 15:51:59.999,71086.67975,536,55.419,33563.18422,0
41272,2025-04-25 15:52:00,605.55,605.56,605.22,605.23,154.029,2025-04-25 15:52:59.999,93252.29881,641,36.473,22082.14275,0
41273,2025-04-25 15:53:00,605.23,605.23,605.11,605.12,84.164,2025-04-25 15:53:59.999,50933.71912,298,9.019,5458.11994,0
41274,2025-04-25 15:54:00,605.11,605.68,604.8,605.67,339.379,2025-04-25 15:54:59.999,205355.89469,1047,75.804,45875.29037,0
41275,2025-04-25 15:55:00,605.67,605.7,605.04,605.05,273.098,2025-04-25 15:55:59.999,165299.64267,821,60.379,36537.07866,0
41276,2025-04-25 15:56:00,605.04,605.29,604.97,605.29,105.73,2025-04-25 15:56:59.999,63977.83629,507,24.981,15116.30204,0
41277,2025-04-25 15:57:00,605.29,605.37,605.26,605.28,70.2,2025-04-25 15:57:59.999,42492.51775,351,35.875,21715.51356,0
41278,2025-04-25 15:58:00,605.27,605.4,605.27,605.37,54.038,2025-04-25 15:58:59.999,32709.76124,331,23.154,14015.17161,0
41279,2025-04-25 15:59:00,605.37,605.53,605.1,605.53,153.986,2025-04-25 15:59:59.999,93204.30171,664,121.566,73581.55434,0
41280,2025-04-25 16:00:00,605.53,605.9,605.52,605.81,97.485,2025-04-25 16:00:59.999,59047.50779,700,62.288,37729.76982,0
41281,2025-04-25 16:01:00,605.81,606.0,605.81,605.9,86.417,2025-04-25 16:01:59.999,52362.3276,473,32.092,19444.31825,0
41282,2025-04-25 16:02:00,605.9,605.91,605.64,605.86,71.976,2025-04-25 16:02:59.999,43599.84226,387,20.601,12478.00282,0
41283,2025-04-25 16:03:00,605.85,605.9,605.46,605.46,88.201,2025-04-25 16:03:59.999,53422.79812,679,38.031,23033.05093,0
41284,2025-04-25 16:04:00,605.46,605.46,605.16,605.28,237.891,2025-04-25 16:04:59.999,143977.69925,528,190.163,115088.07002,0
41285,2025-04-25 16:05:00,605.28,605.32,605.05,605.2,94.167,2025-04-25 16:05:59.999,56992.72049,566,46.647,28232.88861,0
41286,2025-04-25 16:06:00,605.21,605.23,604.47,604.6,411.06,2025-04-25 16:06:59.999,248572.2677,1068,156.81,94809.49358,0
41287,2025-04-25 16:07:00,604.6,605.09,604.42,604.92,188.596,2025-04-25 16:07:59.999,114044.48546,905,81.177,49088.26994,0
41288,2025-04-25 16:08:00,604.93,605.13,604.76,605.08,122.665,2025-04-25 16:08:59.999,74212.8189,615,32.507,19664.55582,0
41289,2025-04-25 16:09:00,605.09,605.09,604.9,604.95,117.316,2025-04-25 16:09:59.999,70974.10781,460,12.687,7675.36063,0
41290,2025-04-25 16:10:00,604.96,604.96,604.69,604.69,186.047,2025-04-25 16:10:59.999,112533.18209,484,37.121,22452.3276,0
41291,2025-04-25 16:11:00,604.69,604.69,604.51,604.51,93.065,2025-04-25 16:11:59.999,56268.76913,299,40.434,24448.42454,0
41292,2025-04-25 16:12:00,604.52,604.61,604.35,604.45,101.676,2025-04-25 16:12:59.999,61460.69909,528,42.144,25474.91828,0
41293,2025-04-25 16:13:00,604.45,604.45,604.08,604.1,189.824,2025-04-25 16:13:59.999,114700.30996,547,47.876,28923.41307,0
41294,2025-04-25 16:14:00,604.1,604.2,604.0,604.0,139.383,2025-04-25 16:14:59.999,84200.28669,579,44.633,26961.54207,0
41295,2025-04-25 16:15:00,604.01,604.18,603.5,603.56,477.068,2025-04-25 16:15:59.999,287986.24396,1286,133.99,80883.51775,0
41296,2025-04-25 16:16:00,603.56,603.56,602.99,603.11,315.12,2025-04-25 16:16:59.999,190081.53923,1013,132.385,79854.71996,0
41297,2025-04-25 16:17:00,603.11,603.11,602.73,602.8,200.524,2025-04-25 16:17:59.999,120913.79133,524,78.46,47312.11643,0
41298,2025-04-25 16:18:00,602.79,603.19,602.72,603.11,186.784,2025-04-25 16:18:59.999,112613.50308,1119,105.469,63588.11807,0
41299,2025-04-25 16:19:00,603.11,603.11,602.93,603.07,116.36,2025-04-25 16:19:59.999,70167.02185,560,46.094,27794.1425,0
41300,2025-04-25 16:20:00,603.06,603.43,603.0,603.01,96.661,2025-04-25 16:20:59.999,58303.31326,659,31.986,19294.17232,0
41301,2025-04-25 16:21:00,603.01,603.13,602.87,603.13,132.492,2025-04-25 16:21:59.999,79892.98915,638,83.105,50111.74552,0
41302,2025-04-25 16:22:00,603.14,604.0,603.14,604.0,100.994,2025-04-25 16:22:59.999,60974.79431,782,52.917,31948.10351,0
41303,2025-04-25 16:23:00,603.99,604.21,603.99,604.21,73.132,2025-04-25 16:23:59.999,44182.11209,357,40.163,24264.39796,0
41304,2025-04-25 16:24:00,604.21,604.33,604.21,604.25,64.213,2025-04-25 16:24:59.999,38800.74979,360,29.779,17994.17327,0
41305,2025-04-25 16:25:00,604.25,604.25,603.99,604.0,182.881,2025-04-25 16:25:59.999,110483.06845,426,21.343,12892.46767,0
41306,2025-04-25 16:26:00,603.99,604.24,603.98,604.23,141.117,2025-04-25 16:26:59.999,85251.33175,253,109.75,66300.35115,0
41307,2025-04-25 16:27:00,604.23,604.47,604.23,604.43,72.759,2025-04-25 16:27:59.999,43971.1743,326,46.404,28043.98765,0
41308,2025-04-25 16:28:00,604.43,604.54,604.42,604.51,69.617,2025-04-25 16:28:59.999,42083.3863,294,48.656,29412.52962,0
41309,2025-04-25 16:29:00,604.52,604.54,604.43,604.53,84.962,2025-04-25 16:29:59.999,51357.43314,300,33.312,20135.61814,0
41310,2025-04-25 16:30:00,604.54,604.8,604.44,604.51,154.798,2025-04-25 16:30:59.999,93588.89282,763,117.212,70863.85109,0
41311,2025-04-25 16:31:00,604.52,604.61,604.43,604.59,117.232,2025-04-25 16:31:59.999,70869.41587,390,35.32,21352.59812,0
41312,2025-04-25 16:32:00,604.59,604.74,604.48,604.56,72.34,2025-04-25 16:32:59.999,43737.24835,457,36.884,22300.72429,0
41313,2025-04-25 16:33:00,604.57,604.6,604.21,604.21,113.041,2025-04-25 16:33:59.999,68337.93642,435,8.155,4929.9201,0
41314,2025-04-25 16:34:00,604.2,604.5,604.2,604.5,91.091,2025-04-25 16:34:59.999,55046.97314,446,65.118,39351.25473,0
41315,2025-04-25 16:35:00,604.5,604.51,604.32,604.45,82.836,2025-04-25 16:35:59.999,50066.13289,439,19.91,12034.33811,0
41316,2025-04-25 16:36:00,604.44,604.6,604.35,604.6,63.219,2025-04-25 16:36:59.999,38211.62208,313,18.735,11324.21513,0
41317,2025-04-25 16:37:00,604.6,604.7,604.47,604.47,62.738,2025-04-25 16:37:59.999,37928.73515,328,35.207,21283.73066,0
41318,2025-04-25 16:38:00,604.48,604.7,604.47,604.7,33.34,2025-04-25 16:38:59.999,20156.49547,291,9.921,5998.00101,0
41319,2025-04-25 16:39:00,604.7,604.89,604.69,604.88,52.122,2025-04-25 16:39:59.999,31519.08877,252,17.93,10842.88083,0
41320,2025-04-25 16:40:00,604.89,605.25,604.88,605.1,262.203,2025-04-25 16:40:59.999,158666.40226,507,117.473,71076.76866,0
41321,2025-04-25 16:41:00,605.1,605.23,604.99,605.23,116.817,2025-04-25 16:41:59.999,70684.73554,364,57.798,34973.07882,0
41322,2025-04-25 16:42:00,605.22,605.23,605.1,605.11,54.006,2025-04-25 16:42:59.999,32683.98543,295,9.789,5924.37487,0
41323,2025-04-25 16:43:00,605.11,605.11,605.01,605.05,55.562,2025-04-25 16:43:59.999,33617.19765,250,32.439,19626.85079,0
41324,2025-04-25 16:44:00,605.05,605.13,604.96,605.05,158.096,2025-04-25 16:44:59.999,95654.85539,450,76.394,46219.71051,0
41325,2025-04-25 16:45:00,605.04,605.06,604.83,604.83,40.822,2025-04-25 16:45:59.999,24695.86268,240,14.553,8804.22251,0
41326,2025-04-25 16:46:00,604.83,604.87,604.71,604.75,90.075,2025-04-25 16:46:59.999,54477.49153,434,60.822,36785.06009,0
41327,2025-04-25 16:47:00,604.75,604.86,604.73,604.85,128.302,2025-04-25 16:47:59.999,77594.08243,390,53.636,32437.38724,0
41328,2025-04-25 16:48:00,604.84,604.99,604.84,604.98,33.683,2025-04-25 16:48:59.999,20376.20528,185,14.422,8724.49213,0
41329,2025-04-25 16:49:00,604.98,605.25,604.98,605.22,50.123,2025-04-25 16:49:59.999,30332.97819,306,23.388,14153.85976,0
41330,2025-04-25 16:50:00,605.23,605.63,605.22,605.63,187.101,2025-04-25 16:50:59.999,113278.79161,716,155.806,94331.48197,0
41331,2025-04-25 16:51:00,605.63,605.63,605.31,605.32,125.714,2025-04-25 16:51:59.999,76124.51551,490,39.65,24008.3088,0
41332,2025-04-25 16:52:00,605.31,605.66,605.31,605.65,70.348,2025-04-25 16:52:59.999,42596.74302,509,44.722,27078.77597,0
41333,2025-04-25 16:53:00,605.65,605.78,605.47,605.48,59.278,2025-04-25 16:53:59.999,35901.47176,421,12.976,7858.29127,0
41334,2025-04-25 16:54:00,605.47,605.7,605.47,605.69,34.998,2025-04-25 16:54:59.999,21193.8624,219,18.032,10919.59404,0
41335,2025-04-25 16:55:00,605.69,605.74,605.65,605.66,45.75,2025-04-25 16:55:59.999,27710.20836,210,26.062,15785.25859,0
41336,2025-04-25 16:56:00,605.65,605.7,605.6,605.62,30.875,2025-04-25 16:56:59.999,18699.79006,236,8.871,5372.74597,0
41337,2025-04-25 16:57:00,605.61,605.77,605.61,605.76,45.474,2025-04-25 16:57:59.999,27541.84943,222,24.746,14988.21197,0
41338,2025-04-25 16:58:00,605.75,605.76,605.49,605.54,27.841,2025-04-25 16:58:59.999,16860.29254,282,6.09,3688.0702,0
41339,2025-04-25 16:59:00,605.54,605.75,605.54,605.72,74.7,2025-04-25 16:59:59.999,45242.65133,221,50.756,30741.34064,0
41340,2025-04-25 17:00:00,605.71,605.77,605.53,605.76,56.683,2025-04-25 17:00:59.999,34330.97645,536,32.948,19955.19536,0
41341,2025-04-25 17:01:00,605.76,605.8,605.69,605.77,39.513,2025-04-25 17:01:59.999,23935.47957,260,16.282,9862.96428,0
41342,2025-04-25 17:02:00,605.77,606.0,605.6,605.69,215.528,2025-04-25 17:02:59.999,130574.26276,537,144.327,87444.92756,0
41343,2025-04-25 17:03:00,605.69,605.9,605.69,605.8,47.247,2025-04-25 17:03:59.999,28622.27644,255,23.651,14327.95992,0
41344,2025-04-25 17:04:00,605.81,605.99,605.8,605.98,77.554,2025-04-25 17:04:59.999,46989.73566,265,51.529,31219.84236,0
41345,2025-04-25 17:05:00,605.98,606.0,605.7,606.0,131.853,2025-04-25 17:05:59.999,79888.77455,572,52.372,31730.7176,0
41346,2025-04-25 17:06:00,606.0,606.02,605.82,606.01,63.448,2025-04-25 17:06:59.999,38443.87922,479,20.388,12353.52932,0
41347,2025-04-25 17:07:00,606.02,606.1,605.94,606.1,52.397,2025-04-25 17:07:59.999,31754.79716,248,33.148,20089.16985,0
41348,2025-04-25 17:08:00,606.09,606.1,606.0,606.01,45.346,2025-04-25 17:08:59.999,27482.20644,219,22.665,13736.61534,0
41349,2025-04-25 17:09:00,606.0,606.01,605.8,605.81,54.826,2025-04-25 17:09:59.999,33218.24129,342,20.174,12222.39573,0
41350,2025-04-25 17:10:00,605.81,606.18,605.8,606.18,112.898,2025-04-25 17:10:59.999,68416.54517,283,84.681,51314.07179,0
41351,2025-04-25 17:11:00,606.18,606.57,606.17,606.5,324.118,2025-04-25 17:11:59.999,196527.8445,410,302.381,183349.52161,0
41352,2025-04-25 17:12:00,606.5,606.59,606.45,606.59,129.47,2025-04-25 17:12:59.999,78522.82619,308,88.111,53438.06338,0
41353,2025-04-25 17:13:00,606.58,606.58,606.08,606.09,87.227,2025-04-25 17:13:59.999,52890.24617,458,13.118,7953.4475,0
41354,2025-04-25 17:14:00,606.09,606.4,606.09,606.4,67.071,2025-04-25 17:14:59.999,40660.4727,146,51.039,30941.84486,0
41355,2025-04-25 17:15:00,606.39,606.46,606.3,606.31,52.728,2025-04-25 17:15:59.999,31971.90559,231,11.525,6988.1002,0
41356,2025-04-25 17:16:00,606.31,606.34,605.97,606.01,44.376,2025-04-25 17:16:59.999,26899.81449,402,8.989,5449.07088,0
41357,2025-04-25 17:17:00,606.01,606.34,606.0,606.28,38.013,2025-04-25 17:17:59.999,23043.89055,262,18.346,11121.13759,0
41358,2025-04-25 17:18:00,606.28,606.28,605.87,605.94,408.121,2025-04-25 17:18:59.999,247317.24971,638,43.353,26269.35199,0
41359,2025-04-25 17:19:00,605.92,606.05,605.82,606.05,65.702,2025-04-25 17:19:59.999,39808.02558,265,24.463,14822.01367,0
41360,2025-04-25 17:20:00,606.05,606.1,605.83,605.83,69.205,2025-04-25 17:20:59.999,41937.1794,446,19.665,11916.97583,0
41361,2025-04-25 17:21:00,605.82,605.88,605.82,605.84,21.428,2025-04-25 17:21:59.999,12981.83256,138,6.948,4209.36034,0
41362,2025-04-25 17:22:00,605.84,606.19,605.83,606.13,54.306,2025-04-25 17:22:59.999,32909.23816,197,38.964,23612.00288,0
41363,2025-04-25 17:23:00,606.14,606.18,606.06,606.18,56.302,2025-04-25 17:23:59.999,34125.75231,173,22.296,13514.23137,0
41364,2025-04-25 17:24:00,606.18,606.35,606.18,606.34,38.958,2025-04-25 17:24:59.999,23618.21851,128,18.086,10964.24615,0
41365,2025-04-25 17:25:00,606.35,606.35,606.2,606.3,37.191,2025-04-25 17:25:59.999,22548.43613,179,8.698,5273.81555,0
41366,2025-04-25 17:26:00,606.29,606.55,606.29,606.54,70.229,2025-04-25 17:26:59.999,42586.28873,171,36.91,22380.87258,0
41367,2025-04-25 17:27:00,606.55,606.71,606.54,606.71,46.988,2025-04-25 17:27:59.999,28503.86961,171,23.729,14394.52708,0
41368,2025-04-25 17:28:00,606.72,606.72,606.42,606.42,169.938,2025-04-25 17:28:59.999,103091.72354,327,123.143,74706.67513,0
41369,2025-04-25 17:29:00,606.41,606.42,606.11,606.12,94.861,2025-04-25 17:29:59.999,57514.9982,334,15.073,9139.10447,0
41370,2025-04-25 17:30:00,606.12,606.12,605.41,605.41,98.953,2025-04-25 17:30:59.999,59928.6189,778,42.09,25487.77883,0
41371,2025-04-25 17:31:00,605.42,605.42,604.91,604.91,66.542,2025-04-25 17:31:59.999,40271.70605,513,6.628,4011.4481,0
41372,2025-04-25 17:32:00,604.92,605.29,604.74,605.21,125.728,2025-04-25 17:32:59.999,76054.56631,570,53.207,32188.29624,0
41373,2025-04-25 17:33:00,605.21,605.38,605.06,605.06,28.544,2025-04-25 17:33:59.999,17275.92116,337,11.093,6714.41019,0
41374,2025-04-25 17:34:00,605.06,605.2,604.9,605.19,125.614,2025-04-25 17:34:59.999,75993.64354,563,81.154,49095.58716,0
41375,2025-04-25 17:35:00,605.2,605.21,604.92,605.04,78.002,2025-04-25 17:35:59.999,47199.16361,412,45.287,27401.73427,0
41376,2025-04-25 17:36:00,605.03,605.04,604.77,604.89,83.84,2025-04-25 17:36:59.999,50713.07118,389,16.7,10101.69612,0
41377,2025-04-25 17:37:00,604.89,604.9,604.4,604.63,83.335,2025-04-25 17:37:59.999,50384.55067,575,14.555,8799.8424,0
41378,2025-04-25 17:38:00,604.62,604.67,604.0,604.18,290.218,2025-04-25 17:38:59.999,175403.81566,967,135.682,82001.10964,0
41379,2025-04-25 17:39:00,604.18,604.18,603.5,603.5,222.858,2025-04-25 17:39:59.999,134582.84572,821,59.7,36044.45476,0
41380,2025-04-25 17:40:00,603.51,603.96,603.14,603.96,307.133,2025-04-25 17:40:59.999,185341.33534,1121,206.109,124373.31681,0
41381,2025-04-25 17:41:00,603.96,604.24,603.92,604.14,86.367,2025-04-25 17:41:59.999,52174.71382,348,42.028,25389.32491,0
41382,2025-04-25 17:42:00,604.13,604.18,603.8,603.81,70.364,2025-04-25 17:42:59.999,42500.308,425,19.114,11545.14105,0
41383,2025-04-25 17:43:00,603.8,604.15,603.8,604.15,168.488,2025-04-25 17:43:59.999,101744.41124,482,133.976,80903.52621,0
41384,2025-04-25 17:44:00,604.16,604.27,603.94,604.02,82.389,2025-04-25 17:44:59.999,49773.81717,609,35.959,21723.23101,0
41385,2025-04-25 17:45:00,604.01,604.02,603.56,603.65,116.751,2025-04-25 17:45:59.999,70493.30967,745,53.33,32203.50055,0
41386,2025-04-25 17:46:00,603.65,603.79,603.38,603.54,144.953,2025-04-25 17:46:59.999,87497.39577,804,105.2,63501.35818,0
41387,2025-04-25 17:47:00,603.54,603.54,602.76,602.88,356.324,2025-04-25 17:47:59.999,214841.03643,1582,107.515,64818.38106,0
41388,2025-04-25 17:48:00,602.87,603.24,602.82,603.24,102.786,2025-04-25 17:48:59.999,61976.77482,515,67.38,40628.63517,0
41389,2025-04-25 17:49:00,603.25,603.72,602.99,603.15,529.25,2025-04-25 17:49:59.999,319295.98824,1140,304.004,183409.02373,0
41390,2025-04-25 17:50:00,603.15,603.19,602.49,602.63,613.889,2025-04-25 17:50:59.999,370014.92645,1453,59.373,35784.95912,0
41391,2025-04-25 17:51:00,602.64,603.24,602.63,603.24,53.72,2025-04-25 17:51:59.999,32388.0854,576,34.245,20646.83992,0
41392,2025-04-25 17:52:00,603.25,603.3,602.81,602.9,93.818,2025-04-25 17:52:59.999,56571.52389,577,66.841,40302.06634,0
41393,2025-04-25 17:53:00,602.9,603.08,602.83,602.91,137.596,2025-04-25 17:53:59.999,82963.13197,480,116.222,70075.89323,0
41394,2025-04-25 17:54:00,602.91,602.91,602.52,602.55,194.371,2025-04-25 17:54:59.999,117137.67142,493,79.37,47831.03772,0
41395,2025-04-25 17:55:00,602.56,602.69,602.42,602.67,69.643,2025-04-25 17:55:59.999,41964.33331,574,20.78,12521.86131,0
41396,2025-04-25 17:56:00,602.68,602.69,602.42,602.5,51.087,2025-04-25 17:56:59.999,30781.71328,322,31.278,18846.7031,0
41397,2025-04-25 17:57:00,602.51,602.76,602.51,602.75,77.212,2025-04-25 17:57:59.999,46526.58302,396,52.724,31768.68636,0
41398,2025-04-25 17:58:00,602.76,602.76,602.39,602.45,64.482,2025-04-25 17:58:59.999,38852.0603,496,22.561,13592.00603,0
41399,2025-04-25 17:59:00,602.45,602.5,602.4,602.49,57.575,2025-04-25 17:59:59.999,34686.49269,227,26.51,15970.41533,0
41400,2025-04-25 18:00:00,602.48,602.53,602.3,602.38,138.243,2025-04-25 18:00:59.999,83278.02642,865,53.436,32192.74347,0
41401,2025-04-25 18:01:00,602.39,602.82,602.36,602.82,53.025,2025-04-25 18:01:59.999,31957.46589,472,31.948,19255.23562,0
41402,2025-04-25 18:02:00,602.82,602.94,602.76,602.9,51.287,2025-04-25 18:02:59.999,30917.18817,292,40.954,24688.13511,0
41403,2025-04-25 18:03:00,602.9,603.2,602.9,603.04,75.032,2025-04-25 18:03:59.999,45248.60214,371,28.784,17358.04396,0
41404,2025-04-25 18:04:00,603.05,603.05,602.6,602.6,62.968,2025-04-25 18:04:59.999,37960.28518,296,32.758,19747.18463,0
41405,2025-04-25 18:05:00,602.6,602.68,602.41,602.42,59.568,2025-04-25 18:05:59.999,35893.85249,343,30.357,18292.59504,0
41406,2025-04-25 18:06:00,602.42,602.46,602.4,602.45,37.637,2025-04-25 18:06:59.999,22673.47215,329,9.232,5561.64319,0
41407,2025-04-25 18:07:00,602.45,602.58,602.29,602.29,53.533,2025-04-25 18:07:59.999,32248.37705,293,26.119,15733.86001,0
41408,2025-04-25 18:08:00,602.3,602.31,602.29,602.3,28.682,2025-04-25 18:08:59.999,17275.21376,113,5.781,3481.94546,0
41409,2025-04-25 18:09:00,602.3,602.59,602.3,602.54,110.594,2025-04-25 18:09:59.999,66627.99094,306,87.563,52751.72487,0
41410,2025-04-25 18:10:00,602.54,602.54,602.3,602.39,54.031,2025-04-25 18:10:59.999,32547.15911,362,11.258,6781.82539,0
41411,2025-04-25 18:11:00,602.39,602.54,602.38,602.4,54.042,2025-04-25 18:11:59.999,32558.75838,249,6.058,3649.9523,0
41412,2025-04-25 18:12:00,602.39,602.42,602.31,602.36,44.368,2025-04-25 18:12:59.999,26724.79571,251,20.743,12494.20696,0
41413,2025-04-25 18:13:00,602.36,602.4,602.35,602.4,69.607,2025-04-25 18:13:59.999,41928.12876,186,34.111,20547.10556,0
41414,2025-04-25 18:14:00,602.41,602.65,602.41,602.65,32.292,2025-04-25 18:14:59.999,19459.09176,193,15.504,9342.30442,0
41415,2025-04-25 18:15:00,602.65,602.65,602.45,602.46,82.761,2025-04-25 18:15:59.999,49869.44076,422,14.708,8862.9444,0
41416,2025-04-25 18:16:00,602.45,602.99,602.44,602.88,42.877,2025-04-25 18:16:59.999,25843.20547,457,23.595,14221.40601,0
41417,2025-04-25 18:17:00,602.89,603.1,602.85,603.09,69.687,2025-04-25 18:17:59.999,42017.99148,323,56.535,34087.22661,0
41418,2025-04-25 18:18:00,603.1,603.21,603.09,603.19,25.038,2025-04-25 18:18:59.999,15102.51081,241,15.591,9404.27505,0
41419,2025-04-25 18:19:00,603.18,603.3,603.1,603.29,46.886,2025-04-25 18:19:59.999,28284.62233,256,24.161,14575.53248,0
41420,2025-04-25 18:20:00,603.29,603.3,603.01,603.05,38.257,2025-04-25 18:20:59.999,23072.02222,269,8.528,5142.99845,0
41421,2025-04-25 18:21:00,603.05,603.28,603.04,603.23,41.761,2025-04-25 18:21:59.999,25187.14207,276,19.181,11569.23581,0
41422,2025-04-25 18:22:00,603.24,603.61,603.24,603.51,126.88,2025-04-25 18:22:59.999,76554.38607,377,107.484,64848.11298,0
41423,2025-04-25 18:23:00,603.5,603.71,603.45,603.68,44.872,2025-04-25 18:23:59.999,27081.9214,285,26.437,15954.99405,0
41424,2025-04-25 18:24:00,603.67,603.68,603.53,603.6,22.948,2025-04-25 18:24:59.999,13851.66481,171,6.011,3628.25656,0
41425,2025-04-25 18:25:00,603.6,603.64,603.54,603.64,42.899,2025-04-25 18:25:59.999,25892.18787,184,24.451,14757.73137,0
41426,2025-04-25 18:26:00,603.65,603.72,603.61,603.72,19.039,2025-04-25 18:26:59.999,11493.34711,201,7.982,4818.43299,0
41427,2025-04-25 18:27:00,603.72,603.72,603.61,603.66,53.312,2025-04-25 18:27:59.999,32182.09917,183,39.107,23606.97921,0
41428,2025-04-25 18:28:00,603.66,603.72,603.64,603.71,23.936,2025-04-25 18:28:59.999,14449.63785,128,14.104,8514.37576,0
41429,2025-04-25 18:29:00,603.72,603.86,603.71,603.74,70.222,2025-04-25 18:29:59.999,42398.13894,241,27.503,16605.59902,0
41430,2025-04-25 18:30:00,603.74,603.79,603.71,603.71,34.556,2025-04-25 18:30:59.999,20863.55663,319,24.555,14825.41683,0
41431,2025-04-25 18:31:00,603.72,603.92,603.71,603.88,29.912,2025-04-25 18:31:59.999,18060.72306,223,21.68,13090.21453,0
41432,2025-04-25 18:32:00,603.89,603.95,603.81,603.89,66.581,2025-04-25 18:32:59.999,40208.41161,222,16.608,10029.59231,0
41433,2025-04-25 18:33:00,603.9,604.36,603.89,604.36,129.214,2025-04-25 18:33:59.999,78066.19226,353,84.621,51121.19729,0
41434,2025-04-25 18:34:00,604.35,604.35,603.95,603.96,158.918,2025-04-25 18:34:59.999,96000.70414,485,69.857,42195.80515,0
41435,2025-04-25 18:35:00,603.97,604.04,603.91,603.92,61.717,2025-04-25 18:35:59.999,37274.70959,281,28.436,17174.20131,0
41436,2025-04-25 18:36:00,603.91,603.95,603.84,603.94,14.647,2025-04-25 18:36:59.999,8845.38848,196,2.869,1732.58802,0
41437,2025-04-25 18:37:00,603.95,604.2,603.95,604.19,23.71,2025-04-25 18:37:59.999,14322.34816,224,16.133,9745.24029,0
41438,2025-04-25 18:38:00,604.19,604.25,604.16,604.16,15.045,2025-04-25 18:38:59.999,9090.36268,163,4.727,2856.03695,0
41439,2025-04-25 18:39:00,604.17,604.24,604.0,604.05,31.063,2025-04-25 18:39:59.999,18766.90423,315,8.475,5120.30644,0
41440,2025-04-25 18:40:00,604.05,604.05,603.74,603.74,34.887,2025-04-25 18:40:59.999,21068.03655,327,3.024,1826.33132,0
41441,2025-04-25 18:41:00,603.75,603.85,603.74,603.78,34.102,2025-04-25 18:41:59.999,20591.37877,198,12.68,7656.28273,0
41442,2025-04-25 18:42:00,603.79,604.05,603.78,604.05,38.676,2025-04-25 18:42:59.999,23357.25441,291,33.247,20078.61547,0
41443,2025-04-25 18:43:00,604.05,604.05,603.67,603.68,82.617,2025-04-25 18:43:59.999,49886.48041,458,32.054,19354.88657,0
41444,2025-04-25 18:44:00,603.68,603.85,603.67,603.85,84.974,2025-04-25 18:44:59.999,51306.07329,215,61.723,37266.58198,0
41445,2025-04-25 18:45:00,603.85,603.9,603.84,603.89,20.485,2025-04-25 18:45:59.999,12370.09037,133,11.898,7184.64014,0
41446,2025-04-25 18:46:00,603.9,604.1,603.89,604.1,22.361,2025-04-25 18:46:59.999,13506.6776,168,12.975,7836.87504,0
41447,2025-04-25 18:47:00,604.1,604.15,604.09,604.09,19.917,2025-04-25 18:47:59.999,12032.35601,133,3.733,2255.19893,0
41448,2025-04-25 18:48:00,604.1,604.17,604.0,604.17,16.841,2025-04-25 18:48:59.999,10173.63971,182,6.247,3773.77828,0
41449,2025-04-25 18:49:00,604.17,604.2,604.16,604.2,18.237,2025-04-25 18:49:59.999,11018.65706,91,9.272,5602.11384,0
41450,2025-04-25 18:50:00,604.2,604.33,604.19,604.33,64.872,2025-04-25 18:50:59.999,39198.09009,140,55.271,33397.23027,0
41451,2025-04-25 18:51:00,604.33,604.33,603.82,603.9,49.877,2025-04-25 18:51:59.999,30131.05135,369,17.661,10668.73593,0
41452,2025-04-25 18:52:00,603.9,603.9,603.76,603.76,29.571,2025-04-25 18:52:59.999,17856.23216,179,5.7,3442.03249,0
41453,2025-04-25 18:53:00,603.76,603.76,603.6,603.61,30.454,2025-04-25 18:53:59.999,18383.08412,224,11.832,7142.22757,0
41454,2025-04-25 18:54:00,603.62,603.62,603.33,603.37,91.015,2025-04-25 18:54:59.999,54923.09192,250,16.824,10152.18945,0
41455,2025-04-25 18:55:00,603.37,603.37,602.9,603.12,88.618,2025-04-25 18:55:59.999,53441.40792,584,36.11,21775.35268,0
41456,2025-04-25 18:56:00,603.13,603.27,603.12,603.15,29.865,2025-04-25 18:56:59.999,18014.63654,240,17.784,10727.25614,0
41457,2025-04-25 18:57:00,603.16,603.3,603.16,603.3,26.211,2025-04-25 18:57:59.999,15812.14621,150,9.539,5754.45096,0
41458,2025-04-25 18:58:00,603.3,603.34,603.25,603.3,36.884,2025-04-25 18:58:59.999,22251.535,169,15.209,9175.37702,0
41459,2025-04-25 18:59:00,603.31,603.31,603.25,603.26,15.287,2025-04-25 18:59:59.999,9221.94691,96,4.338,2616.94273,0
41460,2025-04-25 19:00:00,603.26,603.5,603.26,603.31,74.553,2025-04-25 19:00:59.999,44987.72517,440,38.885,23463.25808,0
41461,2025-04-25 19:01:00,603.32,603.49,603.32,603.44,58.38,2025-04-25 19:01:59.999,35227.45943,320,29.389,17733.0536,0
41462,2025-04-25 19:02:00,603.43,603.6,603.43,603.54,31.431,2025-04-25 19:02:59.999,18968.53714,234,17.061,10296.11091,0
41463,2025-04-25 19:03:00,603.54,603.88,603.43,603.68,166.934,2025-04-25 19:03:59.999,100770.56663,501,98.711,59587.8237,0
41464,2025-04-25 19:04:00,603.67,603.67,603.27,603.27,60.198,2025-04-25 19:04:59.999,36325.57388,423,22.455,13547.71777,0
41465,2025-04-25 19:05:00,603.28,603.28,603.11,603.12,23.157,2025-04-25 19:05:59.999,13967.84074,178,10.433,6293.11601,0
41466,2025-04-25 19:06:00,603.12,603.12,602.93,602.94,39.956,2025-04-25 19:06:59.999,24093.8038,248,13.621,8214.10696,0
41467,2025-04-25 19:07:00,602.94,603.23,602.92,603.23,53.341,2025-04-25 19:07:59.999,32164.95418,275,43.259,26085.21502,0
41468,2025-04-25 19:08:00,603.23,603.23,603.09,603.17,69.14,2025-04-25 19:08:59.999,41702.93747,270,15.091,9101.87661,0
41469,2025-04-25 19:09:00,603.17,603.27,603.13,603.22,27.578,2025-04-25 19:09:59.999,16635.68996,185,11.091,6690.24433,0
41470,2025-04-25 19:10:00,603.21,603.28,603.11,603.11,25.683,2025-04-25 19:10:59.999,15493.31717,244,4.87,2937.63891,0
41471,2025-04-25 19:11:00,603.11,603.11,602.84,602.85,27.198,2025-04-25 19:11:59.999,16399.82189,245,10.932,6591.76756,0
41472,2025-04-25 19:12:00,602.85,603.01,602.85,603.01,14.454,2025-04-25 19:12:59.999,8715.2895,175,6.327,3815.0078,0
41473,2025-04-25 19:13:00,603.01,603.01,602.78,602.78,28.151,2025-04-25 19:13:59.999,16971.71814,253,7.336,4422.78034,0
41474,2025-04-25 19:14:00,602.78,602.85,602.73,602.81,25.828,2025-04-25 19:14:59.999,15569.02254,209,11.486,6923.6654,0
41475,2025-04-25 19:15:00,602.81,603.18,602.81,603.18,62.518,2025-04-25 19:15:59.999,37700.12356,351,34.18,20611.29868,0
41476,2025-04-25 19:16:00,603.17,603.55,603.17,603.43,57.755,2025-04-25 19:16:59.999,34851.17854,267,27.603,16655.64318,0
41477,2025-04-25 19:17:00,603.44,603.5,603.2,603.22,37.5,2025-04-25 19:17:59.999,22627.06812,328,22.436,13537.58752,0
41478,2025-04-25 19:18:00,603.22,603.45,603.22,603.45,43.306,2025-04-25 19:18:59.999,26127.52771,308,31.743,19151.48241,0
41479,2025-04-25 19:19:00,603.45,603.5,603.39,603.4,47.396,2025-04-25 19:19:59.999,28600.84623,191,36.576,22071.74771,0
41480,2025-04-25 19:20:00,603.4,603.4,603.2,603.3,28.686,2025-04-25 19:20:59.999,17305.11121,246,18.034,10879.40542,0
41481,2025-04-25 19:21:00,603.3,603.47,603.29,603.45,30.189,2025-04-25 19:21:59.999,18215.77165,215,10.43,6293.62515,0
41482,2025-04-25 19:22:00,603.44,603.48,603.44,603.48,24.246,2025-04-25 19:22:59.999,14631.6545,80,16.859,10173.9399,0
41483,2025-04-25 19:23:00,603.48,603.48,603.12,603.13,22.964,2025-04-25 19:23:59.999,13855.80341,263,11.108,6702.66124,0
41484,2025-04-25 19:24:00,603.12,603.27,603.12,603.27,71.871,2025-04-25 19:24:59.999,43350.58693,238,61.744,37241.49931,0
41485,2025-04-25 19:25:00,603.27,603.46,603.12,603.3,48.472,2025-04-25 19:25:59.999,29242.085,434,29.733,17936.37932,0
41486,2025-04-25 19:26:00,603.3,603.5,603.21,603.49,23.753,2025-04-25 19:26:59.999,14331.58091,212,17.833,10759.47699,0
41487,2025-04-25 19:27:00,603.49,603.64,603.49,603.63,32.292,2025-04-25 19:27:59.999,19490.73782,273,20.487,12365.37815,0
41488,2025-04-25 19:28:00,603.64,603.64,603.51,603.56,18.558,2025-04-25 19:28:59.999,11201.4307,198,3.747,2261.66026,0
41489,2025-04-25 19:29:00,603.56,603.64,603.56,603.63,14.493,2025-04-25 19:29:59.999,8748.25954,107,8.276,4995.5451,0
41490,2025-04-25 19:30:00,603.64,603.64,603.31,603.39,28.669,2025-04-25 19:30:59.999,17301.43371,373,12.466,7522.66644,0
41491,2025-04-25 19:31:00,603.39,603.56,603.39,603.5,25.383,2025-04-25 19:31:59.999,15318.20831,183,13.172,7948.95156,0
41492,2025-04-25 19:32:00,603.51,603.56,603.3,603.31,38.891,2025-04-25 19:32:59.999,23471.11084,273,21.02,12686.18405,0
41493,2025-04-25 19:33:00,603.32,603.55,603.32,603.55,17.037,2025-04-25 19:33:59.999,10281.67325,208,9.127,5508.01978,0
41494,2025-04-25 19:34:00,603.55,603.55,603.5,603.51,12.005,2025-04-25 19:34:59.999,7245.49376,109,2.847,1718.2869,0
41495,2025-04-25 19:35:00,603.51,603.54,603.31,603.33,62.772,2025-04-25 19:35:59.999,37875.99527,425,28.403,17136.91593,0
41496,2025-04-25 19:36:00,603.33,603.67,603.32,603.64,227.703,2025-04-25 19:36:59.999,137419.2885,350,208.133,125608.87888,0
41497,2025-04-25 19:37:00,603.65,603.65,603.64,603.64,53.735,2025-04-25 19:37:59.999,32436.92925,120,4.441,2680.80965,0
41498,2025-04-25 19:38:00,603.64,603.66,603.5,603.5,115.637,2025-04-25 19:38:59.999,69798.1886,343,19.521,11782.11471,0
41499,2025-04-25 19:39:00,603.51,603.51,603.24,603.49,127.714,2025-04-25 19:39:59.999,77055.37733,352,39.94,24096.90814,0
41500,2025-04-25 19:40:00,603.49,603.65,603.49,603.63,72.314,2025-04-25 19:40:59.999,43645.64879,300,57.421,34656.86946,0
41501,2025-04-25 19:41:00,603.63,603.7,603.62,603.63,25.004,2025-04-25 19:41:59.999,15093.46984,157,13.993,8446.95429,0
41502,2025-04-25 19:42:00,603.63,603.78,603.62,603.75,29.538,2025-04-25 19:42:59.999,17832.72183,179,19.69,11886.82622,0
41503,2025-04-25 19:43:00,603.75,603.75,603.69,603.7,19.525,2025-04-25 19:43:59.999,11787.83817,80,13.503,8152.2998,0
41504,2025-04-25 19:44:00,603.7,603.7,603.55,603.56,85.775,2025-04-25 19:44:59.999,51777.92727,196,12.472,7528.19241,0
41505,2025-04-25 19:45:00,603.56,603.63,603.36,603.6,234.845,2025-04-25 19:45:59.999,141743.22202,516,64.587,38978.29934,0
41506,2025-04-25 19:46:00,603.6,603.84,603.59,603.84,126.152,2025-04-25 19:46:59.999,76151.07996,399,115.14,69503.55924,0
41507,2025-04-25 19:47:00,603.84,604.09,603.83,604.09,64.524,2025-04-25 19:47:59.999,38969.55306,312,54.475,32900.04484,0
41508,2025-04-25 19:48:00,604.09,604.09,603.72,603.72,131.315,2025-04-25 19:48:59.999,79291.69007,255,10.376,6264.76886,0
41509,2025-04-25 19:49:00,603.72,604.68,603.65,604.33,1170.494,2025-04-25 19:49:59.999,707196.45892,977,1094.687,661397.98013,0
41510,2025-04-25 19:50:00,604.34,604.65,604.31,604.31,191.369,2025-04-25 19:50:59.999,115674.99455,575,30.273,18298.44024,0
41511,2025-04-25 19:51:00,604.31,604.32,604.26,604.26,101.858,2025-04-25 19:51:59.999,61551.63274,275,4.098,2476.44733,0
41512,2025-04-25 19:52:00,604.27,604.27,603.86,603.9,484.991,2025-04-25 19:52:59.999,292948.31603,970,87.917,53095.4617,0
41513,2025-04-25 19:53:00,603.89,604.26,603.79,604.25,293.931,2025-04-25 19:53:59.999,177528.01475,473,224.615,135663.83229,0
41514,2025-04-25 19:54:00,604.26,604.56,604.25,604.56,80.575,2025-04-25 19:54:59.999,48697.65146,230,65.315,39475.67629,0
41515,2025-04-25 19:55:00,604.56,604.57,604.55,604.57,19.485,2025-04-25 19:55:59.999,11779.79325,96,6.843,4137.01698,0
41516,2025-04-25 19:56:00,604.57,604.63,604.55,604.62,31.329,2025-04-25 19:56:59.999,18941.32297,227,17.519,10591.67836,0
41517,2025-04-25 19:57:00,604.62,604.63,604.54,604.54,94.998,2025-04-25 19:57:59.999,57435.61914,176,18.056,10916.93172,0
41518,2025-04-25 19:58:00,604.55,604.55,604.43,604.44,19.45,2025-04-25 19:58:59.999,11756.65624,147,4.509,2725.5229,0
41519,2025-04-25 19:59:00,604.44,604.6,604.43,604.6,1077.937,2025-04-25 19:59:59.999,651712.35093,425,1041.17,629486.18589,0
41520,2025-04-25 20:00:00,604.6,604.6,604.4,604.53,189.023,2025-04-25 20:00:59.999,114267.44236,441,79.198,47872.14785,0
41521,2025-04-25 20:01:00,604.53,604.6,604.42,604.59,240.351,2025-04-25 20:01:59.999,145305.22602,523,208.412,125997.00493,0
41522,2025-04-25 20:02:00,604.59,604.6,604.36,604.36,1363.848,2025-04-25 20:02:59.999,824567.68231,669,1256.767,759832.64699,0
41523,2025-04-25 20:03:00,604.35,604.35,603.35,603.53,573.982,2025-04-25 20:03:59.999,346480.97805,575,10.755,6495.38139,0
41524,2025-04-25 20:04:00,603.53,603.7,603.41,603.41,76.389,2025-04-25 20:04:59.999,46108.91587,295,30.436,18370.56401,0
41525,2025-04-25 20:05:00,603.41,603.69,603.4,603.69,74.167,2025-04-25 20:05:59.999,44757.9431,362,45.562,27496.17155,0
41526,2025-04-25 20:06:00,603.69,603.73,603.51,603.73,90.936,2025-04-25 20:06:59.999,54891.5464,330,35.156,21220.17571,0
41527,2025-04-25 20:07:00,603.73,603.73,603.61,603.61,55.008,2025-04-25 20:07:59.999,33206.51119,202,30.72,18544.68294,0
41528,2025-04-25 20:08:00,603.62,603.62,603.38,603.39,48.963,2025-04-25 20:08:59.999,29549.30071,189,8.273,4992.53518,0
41529,2025-04-25 20:09:00,603.39,603.39,603.38,603.39,30.755,2025-04-25 20:09:59.999,18557.02847,114,7.657,4620.15723,0
41530,2025-04-25 20:10:00,603.39,603.39,603.13,603.2,41.94,2025-04-25 20:10:59.999,25303.21272,237,14.71,8875.53797,0
41531,2025-04-25 20:11:00,603.2,603.3,603.2,603.29,29.776,2025-04-25 20:11:59.999,17962.89887,122,17.451,10527.42786,0
41532,2025-04-25 20:12:00,603.29,603.4,603.29,603.36,34.988,2025-04-25 20:12:59.999,21110.46844,158,20.564,12407.73331,0
41533,2025-04-25 20:13:00,603.36,603.39,603.3,603.3,50.667,2025-04-25 20:13:59.999,30568.46263,407,27.474,16575.55955,0
41534,2025-04-25 20:14:00,603.3,603.31,603.3,603.31,19.207,2025-04-25 20:14:59.999,11587.63074,80,4.764,2874.16884,0
41535,2025-04-25 20:15:00,603.31,603.31,603.3,603.3,14.964,2025-04-25 20:15:59.999,9027.83646,77,5.526,3333.89106,0
41536,2025-04-25 20:16:00,603.31,603.31,603.1,603.29,47.824,2025-04-25 20:16:59.999,28845.96972,237,15.62,9422.03848,0
41537,2025-04-25 20:17:00,603.29,603.3,603.13,603.13,29.002,2025-04-25 20:17:59.999,17493.51024,156,5.121,3089.03593,0
41538,2025-04-25 20:18:00,603.14,603.3,603.1,603.3,35.631,2025-04-25 20:18:59.999,21491.05507,184,11.651,7027.50891,0
41539,2025-04-25 20:19:00,603.3,603.34,603.29,603.34,88.031,2025-04-25 20:19:59.999,53111.00503,153,75.962,45829.52378,0
41540,2025-04-25 20:20:00,603.33,603.36,603.33,603.36,45.728,2025-04-25 20:20:59.999,27590.05327,87,37.077,22370.47638,0
41541,2025-04-25 20:21:00,603.35,603.36,603.07,603.08,51.429,2025-04-25 20:21:59.999,31025.29475,206,13.321,8034.49132,0
41542,2025-04-25 20:22:00,603.08,603.27,603.07,603.12,85.681,2025-04-25 20:22:59.999,51681.94209,321,13.66,8238.8898,0
41543,2025-04-25 20:23:00,603.12,603.13,602.9,602.9,155.582,2025-04-25 20:23:59.999,93818.06571,434,32.567,19635.66532,0
41544,2025-04-25 20:24:00,602.91,603.0,602.81,603.0,52.939,2025-04-25 20:24:59.999,31916.76809,302,12.351,7446.33975,0
41545,2025-04-25 20:25:00,603.0,603.07,602.97,603.07,25.8,2025-04-25 20:25:59.999,15557.45019,178,5.665,3416.03536,0
41546,2025-04-25 20:26:00,603.07,603.25,603.06,603.14,44.193,2025-04-25 20:26:59.999,26653.28812,159,6.605,3983.70804,0
41547,2025-04-25 20:27:00,603.14,603.14,603.03,603.06,45.182,2025-04-25 20:27:59.999,27249.25119,149,13.922,8396.06222,0
41548,2025-04-25 20:28:00,603.06,603.11,603.05,603.11,22.484,2025-04-25 20:28:59.999,13559.1813,148,8.26,4981.30295,0
41549,2025-04-25 20:29:00,603.12,603.2,603.12,603.19,16.735,2025-04-25 20:29:59.999,10094.16229,142,7.182,4332.08073,0
41550,2025-04-25 20:30:00,603.19,603.19,603.16,603.16,47.887,2025-04-25 20:30:59.999,28884.11487,215,23.425,14129.26497,0
41551,2025-04-25 20:31:00,603.16,603.16,602.99,602.99,26.57,2025-04-25 20:31:59.999,16024.47084,173,7.804,4706.68292,0
41552,2025-04-25 20:32:00,603.0,603.1,602.98,603.09,54.199,2025-04-25 20:32:59.999,32682.15143,170,46.525,28054.85371,0
41553,2025-04-25 20:33:00,603.1,603.1,603.01,603.05,66.235,2025-04-25 20:33:59.999,39944.27077,205,24.049,14503.18021,0
41554,2025-04-25 20:34:00,603.05,603.15,603.04,603.14,49.32,2025-04-25 20:34:59.999,29746.25197,112,9.796,5908.14221,0
41555,2025-04-25 20:35:00,603.14,603.15,603.0,603.0,31.797,2025-04-25 20:35:59.999,19175.4973,135,5.258,3171.24706,0
41556,2025-04-25 20:36:00,603.0,603.01,602.83,602.91,74.217,2025-04-25 20:36:59.999,44744.65094,228,52.585,31702.2366,0
41557,2025-04-25 20:37:00,602.91,603.15,602.85,602.85,227.483,2025-04-25 20:37:59.999,137192.54625,568,90.064,54319.26403,0
41558,2025-04-25 20:38:00,602.86,603.0,602.84,603.0,68.887,2025-04-25 20:38:59.999,41531.13912,406,25.029,15089.45324,0
41559,2025-04-25 20:39:00,603.0,603.15,602.99,603.14,31.253,2025-04-25 20:39:59.999,18848.4926,125,12.501,7539.29914,0
41560,2025-04-25 20:40:00,603.15,603.15,602.94,603.01,94.524,2025-04-25 20:40:59.999,56996.80891,322,62.56,37721.60051,0
41561,2025-04-25 20:41:00,603.01,603.15,603.0,603.14,31.707,2025-04-25 20:41:59.999,19121.60052,259,22.719,13701.13872,0
41562,2025-04-25 20:42:00,603.14,603.15,602.97,602.97,270.11,2025-04-25 20:42:59.999,162898.42902,348,52.138,31443.15526,0
41563,2025-04-25 20:43:00,602.97,602.97,602.63,602.79,206.893,2025-04-25 20:43:59.999,124704.40773,599,53.58,32290.95155,0
41564,2025-04-25 20:44:00,602.79,602.82,602.66,602.72,56.072,2025-04-25 20:44:59.999,33795.91753,266,25.069,15109.2231,0
41565,2025-04-25 20:45:00,602.72,602.83,602.71,602.72,228.321,2025-04-25 20:45:59.999,137624.58052,260,54.748,32998.39996,0
41566,2025-04-25 20:46:00,602.71,602.72,602.71,602.72,19.781,2025-04-25 20:46:59.999,11922.26918,70,6.267,3777.24624,0
41567,2025-04-25 20:47:00,602.72,602.72,602.71,602.71,265.165,2025-04-25 20:47:59.999,159820.07985,149,248.27,149637.2944,0
41568,2025-04-25 20:48:00,602.71,602.72,602.71,602.71,29.127,2025-04-25 20:48:59.999,17555.24571,68,11.154,6722.73888,0
41569,2025-04-25 20:49:00,602.72,602.72,602.68,602.71,60.369,2025-04-25 20:49:59.999,36384.25155,145,16.085,9694.30693,0
41570,2025-04-25 20:50:00,602.72,602.72,602.71,602.72,82.336,2025-04-25 20:50:59.999,49625.41405,143,68.349,41195.30928,0
41571,2025-04-25 20:51:00,602.71,603.09,602.71,603.08,773.867,2025-04-25 20:51:59.999,466443.30036,310,765.304,461281.90021,0
41572,2025-04-25 20:52:00,603.08,603.27,603.08,603.27,32.623,2025-04-25 20:52:59.999,19677.11971,212,21.66,13064.6872,0
41573,2025-04-25 20:53:00,603.26,603.3,603.26,603.3,26.978,2025-04-25 20:53:59.999,16275.37235,128,11.275,6802.07244,0
41574,2025-04-25 20:54:00,603.3,603.45,603.26,603.26,78.957,2025-04-25 20:54:59.999,47637.78198,221,17.698,10677.741,0
41575,2025-04-25 20:55:00,603.26,603.32,603.06,603.3,69.656,2025-04-25 20:55:59.999,42015.98508,321,18.265,11017.15082,0
41576,2025-04-25 20:56:00,603.31,603.39,603.3,603.38,19.304,2025-04-25 20:56:59.999,11646.98102,97,10.259,6189.88314,0
41577,2025-04-25 20:57:00,603.38,603.38,603.15,603.32,37.9,2025-04-25 20:57:59.999,22862.37918,282,19.995,12061.57939,0
41578,2025-04-25 20:58:00,603.32,603.36,603.32,603.35,24.132,2025-04-25 20:58:59.999,14559.6723,111,14.073,8490.78402,0
41579,2025-04-25 20:59:00,603.34,603.34,603.0,603.0,111.566,2025-04-25 20:59:59.999,67299.76939,295,37.816,22811.62429,0
41580,2025-04-25 21:00:00,603.0,603.0,602.8,602.8,95.802,2025-04-25 21:00:59.999,57756.6312,380,50.262,30300.41879,0
41581,2025-04-25 21:01:00,602.8,602.81,602.71,602.8,26.713,2025-04-25 21:01:59.999,16102.07642,180,10.362,6245.91144,0
41582,2025-04-25 21:02:00,602.8,602.92,602.79,602.92,30.958,2025-04-25 21:02:59.999,18661.51081,169,15.954,9617.24825,0
41583,2025-04-25 21:03:00,602.91,602.92,602.81,602.82,39.714,2025-04-25 21:03:59.999,23941.78983,141,13.193,7953.26456,0
41584,2025-04-25 21:04:00,602.82,602.82,602.81,602.82,13.639,2025-04-25 21:04:59.999,8221.7842,67,5.861,3533.12802,0
41585,2025-04-25 21:05:00,602.81,602.82,602.71,602.71,39.016,2025-04-25 21:05:59.999,23516.42647,170,23.821,14357.47932,0
41586,2025-04-25 21:06:00,602.71,602.72,602.67,602.68,41.027,2025-04-25 21:06:59.999,24727.02747,162,15.319,9232.84554,0
41587,2025-04-25 21:07:00,602.68,602.8,602.67,602.8,111.532,2025-04-25 21:07:59.999,67224.00532,264,90.185,54357.779,0
41588,2025-04-25 21:08:00,602.79,602.84,602.79,602.83,49.74,2025-04-25 21:08:59.999,29984.21438,132,25.279,15238.59627,0
41589,2025-04-25 21:09:00,602.84,602.84,602.73,602.74,64.839,2025-04-25 21:09:59.999,39081.44488,229,38.159,23000.02377,0
41590,2025-04-25 21:10:00,602.75,602.75,602.74,602.75,45.538,2025-04-25 21:10:59.999,27447.79392,140,21.98,13248.445,0
41591,2025-04-25 21:11:00,602.75,603.07,602.74,602.84,183.89,2025-04-25 21:11:59.999,110867.32772,457,96.513,58186.2812,0
41592,2025-04-25 21:12:00,602.84,602.84,602.62,602.62,52.203,2025-04-25 21:12:59.999,31465.49706,184,2.907,1751.87131,0
41593,2025-04-25 21:13:00,602.62,602.63,602.6,602.61,63.046,2025-04-25 21:13:59.999,37992.47339,128,8.578,5169.3041,0
41594,2025-04-25 21:14:00,602.6,602.6,602.13,602.27,356.991,2025-04-25 21:14:59.999,215009.17786,636,121.686,73285.99206,0
41595,2025-04-25 21:15:00,602.27,602.28,602.15,602.27,49.992,2025-04-25 21:15:59.999,30107.32585,235,13.551,8160.92464,0
41596,2025-04-25 21:16:00,602.27,602.27,602.15,602.15,19.52,2025-04-25 21:16:59.999,11754.55125,128,7.488,4509.28671,0
41597,2025-04-25 21:17:00,602.15,602.15,602.14,602.15,38.868,2025-04-25 21:17:59.999,23404.07962,107,7.283,4385.45845,0
41598,2025-04-25 21:18:00,602.15,602.15,601.8,601.86,360.392,2025-04-25 21:18:59.999,216955.17349,573,29.74,17905.17107,0
41599,2025-04-25 21:19:00,601.86,602.14,601.85,601.96,64.955,2025-04-25 21:19:59.999,39103.55152,367,25.9,15591.42615,0
41600,2025-04-25 21:20:00,601.96,601.96,601.78,601.79,39.563,2025-04-25 21:20:59.999,23810.44272,178,7.605,4577.00736,0
41601,2025-04-25 21:21:00,601.79,601.79,601.73,601.77,58.35,2025-04-25 21:21:59.999,35111.82658,181,43.918,26427.32361,0
41602,2025-04-25 21:22:00,601.77,601.79,601.77,601.78,23.153,2025-04-25 21:22:59.999,13933.01165,110,6.508,3916.42612,0
41603,2025-04-25 21:23:00,601.77,601.78,601.5,601.51,144.865,2025-04-25 21:23:59.999,87153.80032,370,46.307,27856.44143,0
41604,2025-04-25 21:24:00,601.51,601.51,601.41,601.42,34.343,2025-04-25 21:24:59.999,20656.77231,167,11.661,7013.78871,0
41605,2025-04-25 21:25:00,601.41,601.45,601.23,601.45,157.363,2025-04-25 21:25:59.999,94627.37857,393,97.309,58515.06322,0
41606,2025-04-25 21:26:00,601.44,601.6,601.44,601.59,51.408,2025-04-25 21:26:59.999,30923.01388,209,28.636,17225.30462,0
41607,2025-04-25 21:27:00,601.6,601.6,601.38,601.39,38.904,2025-04-25 21:27:59.999,23401.12814,170,5.651,3398.84561,0
41608,2025-04-25 21:28:00,601.39,601.55,601.34,601.34,95.727,2025-04-25 21:28:59.999,57576.29486,342,23.255,13987.15429,0
41609,2025-04-25 21:29:00,601.35,601.35,601.23,601.26,76.484,2025-04-25 21:29:59.999,45988.71676,260,18.162,10920.18816,0
41610,2025-04-25 21:30:00,601.26,601.29,601.25,601.29,33.486,2025-04-25 21:30:59.999,20134.31761,230,22.484,13519.18547,0
41611,2025-04-25 21:31:00,601.29,601.31,601.0,601.01,172.688,2025-04-25 21:31:59.999,103823.57128,454,61.66,37074.91931,0
41612,2025-04-25 21:32:00,601.01,601.05,601.0,601.0,69.549,2025-04-25 21:32:59.999,41799.67115,162,12.609,7578.22129,0
41613,2025-04-25 21:33:00,601.0,601.36,600.63,601.28,329.333,2025-04-25 21:33:59.999,197920.20458,899,202.594,121755.80972,0
41614,2025-04-25 21:34:00,601.28,601.4,601.27,601.4,247.711,2025-04-25 21:34:59.999,148969.91147,398,230.3,138499.45617,0
41615,2025-04-25 21:35:00,601.4,602.12,601.39,601.5,606.523,2025-04-25 21:35:59.999,364971.09584,778,332.696,200172.78681,0
41616,2025-04-25 21:36:00,601.51,601.71,601.51,601.59,62.705,2025-04-25 21:36:59.999,37724.23348,271,26.938,16205.52074,0
41617,2025-04-25 21:37:00,601.58,601.58,601.5,601.51,37.459,2025-04-25 21:37:59.999,22532.65868,134,21.441,12897.28317,0
41618,2025-04-25 21:38:00,601.5,601.51,601.32,601.32,33.224,2025-04-25 21:38:59.999,19981.77564,183,7.903,4753.27145,0
41619,2025-04-25 21:39:00,601.33,601.33,601.01,601.09,52.883,2025-04-25 21:39:59.999,31791.49576,236,6.158,3701.21128,0
41620,2025-04-25 21:40:00,601.1,601.59,601.1,601.41,82.856,2025-04-25 21:40:59.999,49822.28059,385,70.125,42166.7035,0
41621,2025-04-25 21:41:00,601.4,601.47,601.2,601.21,25.528,2025-04-25 21:41:59.999,15352.45221,201,6.839,4113.18922,0
41622,2025-04-25 21:42:00,601.21,601.28,601.05,601.09,21.399,2025-04-25 21:42:59.999,12865.27672,189,6.133,3687.1969,0
41623,2025-04-25 21:43:00,601.09,601.09,600.83,600.83,66.479,2025-04-25 21:43:59.999,39952.12339,289,18.485,11108.86578,0
41624,2025-04-25 21:44:00,600.83,600.98,600.8,600.98,83.723,2025-04-25 21:44:59.999,50308.44307,210,71.201,42783.67083,0
41625,2025-04-25 21:45:00,600.98,600.98,600.8,600.9,70.694,2025-04-25 21:45:59.999,42480.96686,468,21.701,13040.07456,0
41626,2025-04-25 21:46:00,600.89,600.9,600.83,600.88,19.464,2025-04-25 21:46:59.999,11695.26646,131,5.868,3525.91646,0
41627,2025-04-25 21:47:00,600.88,600.88,600.61,600.63,56.312,2025-04-25 21:47:59.999,33827.16315,358,14.502,8712.47057,0
41628,2025-04-25 21:48:00,600.62,600.7,600.11,600.19,195.176,2025-04-25 21:48:59.999,117179.49474,723,77.039,46250.20639,0
41629,2025-04-25 21:49:00,600.2,600.2,599.75,599.98,712.731,2025-04-25 21:49:59.999,427633.78102,1057,53.153,31890.25036,0
41630,2025-04-25 21:50:00,599.97,599.99,599.79,599.79,83.007,2025-04-25 21:50:59.999,49798.35138,369,54.577,32741.94224,0
41631,2025-04-25 21:51:00,599.79,599.79,599.6,599.66,68.42,2025-04-25 21:51:59.999,41026.53207,328,47.02,28193.84675,0
41632,2025-04-25 21:52:00,599.66,599.71,599.66,599.71,28.617,2025-04-25 21:52:59.999,17161.42361,136,23.877,14318.85461,0
41633,2025-04-25 21:53:00,599.71,600.23,599.7,600.23,782.149,2025-04-25 21:53:59.999,469295.42477,535,748.891,449336.67592,0
41634,2025-04-25 21:54:00,600.23,600.63,600.22,600.59,61.925,2025-04-25 21:54:59.999,37186.24892,339,22.319,13401.02133,0
41635,2025-04-25 21:55:00,600.59,600.59,600.21,600.21,86.115,2025-04-25 21:55:59.999,51701.65053,288,19.987,12000.47662,0
41636,2025-04-25 21:56:00,600.22,600.22,600.03,600.03,20.348,2025-04-25 21:56:59.999,12211.0377,179,5.166,3100.24713,0
41637,2025-04-25 21:57:00,600.03,600.03,599.58,599.59,50.044,2025-04-25 21:57:59.999,30015.93188,325,10.005,6000.80796,0
41638,2025-04-25 21:58:00,599.59,599.67,599.56,599.67,32.22,2025-04-25 21:58:59.999,19318.68798,253,23.282,13959.64687,0
41639,2025-04-25 21:59:00,599.67,599.87,599.67,599.87,51.601,2025-04-25 21:59:59.999,30946.43369,208,43.189,25900.64207,0
41640,2025-04-25 22:00:00,599.87,600.1,599.86,600.06,47.434,2025-04-25 22:00:59.999,28459.56363,438,31.158,18693.177,0
41641,2025-04-25 22:01:00,600.06,600.06,600.04,600.04,57.342,2025-04-25 22:01:59.999,34407.89496,173,28.698,17220.25162,0
41642,2025-04-25 22:02:00,600.04,600.04,599.99,600.0,25.154,2025-04-25 22:02:59.999,15092.57745,167,14.459,8675.50554,0
41643,2025-04-25 22:03:00,600.0,600.0,599.72,599.8,50.843,2025-04-25 22:03:59.999,30498.93574,360,15.203,9119.76085,0
41644,2025-04-25 22:04:00,599.8,599.81,599.6,599.61,44.537,2025-04-25 22:04:59.999,26709.01423,237,11.338,6800.09424,0
41645,2025-04-25 22:05:00,599.61,599.64,599.43,599.43,51.802,2025-04-25 22:05:59.999,31058.19651,339,14.639,8777.23998,0
41646,2025-04-25 22:06:00,599.43,599.5,599.4,599.41,61.0,2025-04-25 22:06:59.999,36565.9439,264,53.251,31920.97667,0
41647,2025-04-25 22:07:00,599.41,599.58,599.39,599.4,168.481,2025-04-25 22:07:59.999,101008.50225,228,154.164,92426.39582,0
41648,2025-04-25 22:08:00,599.39,599.45,599.3,599.35,134.536,2025-04-25 22:08:59.999,80636.47525,403,73.551,44083.83753,0
41649,2025-04-25 22:09:00,599.35,599.35,599.22,599.27,90.421,2025-04-25 22:09:59.999,54187.85446,250,35.694,21390.42849,0
41650,2025-04-25 22:10:00,599.27,599.5,599.12,599.49,72.975,2025-04-25 22:10:59.999,43731.94935,494,48.706,29189.30221,0
41651,2025-04-25 22:11:00,599.5,599.61,599.5,599.61,74.278,2025-04-25 22:11:59.999,44534.61018,223,30.678,18393.45854,0
41652,2025-04-25 22:12:00,599.61,599.87,599.5,599.87,110.022,2025-04-25 22:12:59.999,65971.92249,371,69.759,41830.29402,0
41653,2025-04-25 22:13:00,599.87,600.03,599.86,599.96,45.897,2025-04-25 22:13:59.999,27535.07205,242,35.115,21065.88777,0
41654,2025-04-25 22:14:00,599.96,600.03,599.94,599.95,16.857,2025-04-25 22:14:59.999,10114.11992,143,10.0,5999.8752,0
41655,2025-04-25 22:15:00,599.94,599.94,599.54,599.6,65.023,2025-04-25 22:15:59.999,38995.42285,422,17.329,10392.93293,0
41656,2025-04-25 22:16:00,599.61,599.79,599.6,599.69,31.472,2025-04-25 22:16:59.999,18872.53845,310,28.508,17095.02376,0
41657,2025-04-25 22:17:00,599.69,599.84,599.65,599.84,27.51,2025-04-25 22:17:59.999,16499.32723,187,19.401,11635.86111,0
41658,2025-04-25 22:18:00,599.84,600.15,599.84,600.14,87.224,2025-04-25 22:18:59.999,52328.90613,297,76.252,45745.56135,0
41659,2025-04-25 22:19:00,600.13,600.15,599.88,600.14,54.551,2025-04-25 22:19:59.999,32731.7657,313,30.491,18295.44073,0
41660,2025-04-25 22:20:00,600.15,600.22,600.0,600.0,81.856,2025-04-25 22:20:59.999,49123.02176,277,14.987,8994.68419,0
41661,2025-04-25 22:21:00,600.0,600.06,599.99,600.0,54.944,2025-04-25 22:21:59.999,32966.78985,143,47.51,28506.21026,0
41662,2025-04-25 22:22:00,600.0,600.0,599.89,599.9,26.236,2025-04-25 22:22:59.999,15739.87352,125,8.869,5320.5528,0
41663,2025-04-25 22:23:00,599.89,600.14,599.89,600.02,84.161,2025-04-25 22:23:59.999,50495.35671,266,66.385,39828.95929,0
41664,2025-04-25 22:24:00,600.02,600.02,599.97,599.98,49.439,2025-04-25 22:24:59.999,29662.47181,239,40.239,24142.62198,0
41665,2025-04-25 22:25:00,599.98,600.35,599.97,600.24,480.708,2025-04-25 22:25:59.999,288555.68005,753,252.895,151798.31425,0
41666,2025-04-25 22:26:00,600.24,600.24,599.9,599.91,145.364,2025-04-25 22:26:59.999,87238.87783,341,17.599,10561.10583,0
41667,2025-04-25 22:27:00,599.91,599.92,599.9,599.91,15.282,2025-04-25 22:27:59.999,9167.8221,120,13.138,7881.6288,0
41668,2025-04-25 22:28:00,599.9,599.91,599.9,599.91,23.906,2025-04-25 22:28:59.999,14341.39661,90,18.721,11230.91511,0
41669,2025-04-25 22:29:00,599.9,599.91,599.79,599.81,31.452,2025-04-25 22:29:59.999,18866.91695,158,18.021,10810.3401,0
41670,2025-04-25 22:30:00,599.82,599.98,599.78,599.98,65.749,2025-04-25 22:30:59.999,39437.07731,375,60.518,36299.43447,0
41671,2025-04-25 22:31:00,599.98,600.3,599.97,600.3,38.512,2025-04-25 22:31:59.999,23112.03505,253,25.902,15544.30333,0
41672,2025-04-25 22:32:00,600.3,600.3,600.29,600.3,19.399,2025-04-25 22:32:59.999,11645.10403,84,7.832,4701.5496,0
41673,2025-04-25 22:33:00,600.29,600.55,600.29,600.55,40.443,2025-04-25 22:33:59.999,24281.22395,262,24.105,14472.19193,0
41674,2025-04-25 22:34:00,600.55,600.55,600.54,600.54,27.146,2025-04-25 22:34:59.999,16302.45047,106,19.163,11508.33965,0
41675,2025-04-25 22:35:00,600.54,600.9,600.54,600.9,51.376,2025-04-25 22:35:59.999,30860.72567,320,24.878,14945.12508,0
41676,2025-04-25 22:36:00,600.9,600.96,600.39,600.43,194.012,2025-04-25 22:36:59.999,116531.13217,478,24.823,14909.28424,0
41677,2025-04-25 22:37:00,600.42,600.96,600.42,600.9,558.946,2025-04-25 22:37:59.999,335805.738,558,532.064,319657.47071,0
41678,2025-04-25 22:38:00,600.9,601.0,600.83,600.89,122.618,2025-04-25 22:38:59.999,73688.29113,398,78.054,46907.06728,0
41679,2025-04-25 22:39:00,600.9,600.9,600.73,600.87,93.88,2025-04-25 22:39:59.999,56407.54267,362,16.138,9696.21827,0
41680,2025-04-25 22:40:00,600.87,600.87,600.55,600.63,73.711,2025-04-25 22:40:59.999,44275.19381,365,22.229,13351.41112,0
41681,2025-04-25 22:41:00,600.63,600.63,600.4,600.54,50.551,2025-04-25 22:41:59.999,30356.6643,247,18.36,11024.54258,0
41682,2025-04-25 22:42:00,600.54,600.55,600.54,600.54,43.141,2025-04-25 22:42:59.999,25908.14142,110,24.528,14730.2904,0
41683,2025-04-25 22:43:00,600.55,600.56,600.54,600.56,40.295,2025-04-25 22:43:59.999,24199.06509,107,25.37,15235.97963,0
41684,2025-04-25 22:44:00,600.55,600.78,600.55,600.71,60.815,2025-04-25 22:44:59.999,36526.90345,162,41.55,24954.96822,0
41685,2025-04-25 22:45:00,600.71,600.95,600.7,600.83,81.255,2025-04-25 22:45:59.999,48823.90921,224,29.472,17708.51008,0
41686,2025-04-25 22:46:00,600.83,600.89,600.44,600.45,272.858,2025-04-25 22:46:59.999,163913.5524,655,61.628,37021.45233,0
41687,2025-04-25 22:47:00,600.45,600.45,600.3,600.3,30.079,2025-04-25 22:47:59.999,18057.68534,166,8.941,5367.62346,0
41688,2025-04-25 22:48:00,600.31,600.5,600.29,600.5,82.515,2025-04-25 22:48:59.999,49536.01008,237,65.876,39547.61594,0
41689,2025-04-25 22:49:00,600.5,600.69,600.49,600.53,99.584,2025-04-25 22:49:59.999,59811.5461,298,42.013,25232.46768,0
41690,2025-04-25 22:50:00,600.53,600.69,600.52,600.69,39.275,2025-04-25 22:50:59.999,23588.60976,181,32.205,19341.91871,0
41691,2025-04-25 22:51:00,600.68,600.73,600.58,600.62,127.655,2025-04-25 22:51:59.999,76678.18259,197,19.901,11954.32301,0
41692,2025-04-25 22:52:00,600.62,600.81,600.5,600.8,82.136,2025-04-25 22:52:59.999,49330.89295,320,65.392,39273.46162,0
41693,2025-04-25 22:53:00,600.81,600.81,600.62,600.62,75.698,2025-04-25 22:53:59.999,45472.27476,235,7.468,4485.91938,0
41694,2025-04-25 22:54:00,600.62,600.62,600.54,600.59,74.926,2025-04-25 22:54:59.999,45000.14378,161,36.556,21955.25966,0
41695,2025-04-25 22:55:00,600.6,600.8,600.59,600.8,89.352,2025-04-25 22:55:59.999,53669.31044,359,70.565,42385.9367,0
41696,2025-04-25 22:56:00,600.79,600.91,600.51,600.7,517.647,2025-04-25 22:56:59.999,310951.23089,718,78.242,47003.73319,0
41697,2025-04-25 22:57:00,600.69,600.7,600.51,600.61,56.823,2025-04-25 22:57:59.999,34129.47241,171,7.835,4705.86903,0
41698,2025-04-25 22:58:00,600.6,600.9,600.6,600.89,55.185,2025-04-25 22:58:59.999,33153.28203,200,27.422,16473.08648,0
41699,2025-04-25 22:59:00,600.9,600.91,600.89,600.91,25.16,2025-04-25 22:59:59.999,15118.63177,64,11.647,6998.71166,0
41700,2025-04-25 23:00:00,600.9,600.93,600.9,600.92,30.659,2025-04-25 23:00:59.999,18423.7071,183,15.168,9114.90418,0
41701,2025-04-25 23:01:00,600.92,600.92,600.58,600.58,76.28,2025-04-25 23:01:59.999,45824.50897,339,12.97,7791.82562,0
41702,2025-04-25 23:02:00,600.59,600.59,600.3,600.47,372.919,2025-04-25 23:02:59.999,223922.29441,360,32.255,19366.73931,0
41703,2025-04-25 23:03:00,600.47,600.47,600.3,600.3,43.157,2025-04-25 23:03:59.999,25909.13473,186,10.828,6500.55992,0
41704,2025-04-25 23:04:00,600.3,600.31,600.3,600.31,56.214,2025-04-25 23:04:59.999,33745.48199,79,21.779,13074.15149,0
41705,2025-04-25 23:05:00,600.3,600.31,600.0,600.0,601.983,2025-04-25 23:05:59.999,361339.40092,387,21.296,12780.25177,0
41706,2025-04-25 23:06:00,599.99,599.99,599.31,599.88,674.837,2025-04-25 23:06:59.999,404646.14301,631,74.25,44530.05328,0
41707,2025-04-25 23:07:00,599.88,600.0,599.71,599.72,134.505,2025-04-25 23:07:59.999,80687.10935,393,82.201,49313.64751,0
41708,2025-04-25 23:08:00,599.72,599.72,599.38,599.62,226.939,2025-04-25 23:08:59.999,136064.02699,543,138.955,83312.72407,0
41709,2025-04-25 23:09:00,599.63,600.07,599.62,600.0,183.759,2025-04-25 23:09:59.999,110210.35645,419,160.923,96509.20493,0
41710,2025-04-25 23:10:00,600.0,600.29,599.96,600.18,563.229,2025-04-25 23:10:59.999,337987.49683,561,522.498,313546.68375,0
41711,2025-04-25 23:11:00,600.19,600.19,600.18,600.19,32.852,2025-04-25 23:11:59.999,19717.27975,97,16.639,9986.56141,0
41712,2025-04-25 23:12:00,600.18,600.19,599.97,599.97,58.495,2025-04-25 23:12:59.999,35102.4886,237,9.233,5540.22293,0
41713,2025-04-25 23:13:00,599.97,599.99,599.89,599.98,51.477,2025-04-25 23:13:59.999,30883.07387,175,15.333,9198.57176,0
41714,2025-04-25 23:14:00,599.98,599.99,599.92,599.93,25.763,2025-04-25 23:14:59.999,15456.17842,113,4.453,2671.52126,0
41715,2025-04-25 23:15:00,599.93,599.93,599.66,599.79,112.288,2025-04-25 23:15:59.999,67345.96372,304,35.994,21588.58132,0
41716,2025-04-25 23:16:00,599.78,599.79,599.7,599.7,20.16,2025-04-25 23:16:59.999,12091.44527,125,3.651,2189.80105,0
41717,2025-04-25 23:17:00,599.71,599.89,599.7,599.88,37.881,2025-04-25 23:17:59.999,22721.68512,182,21.747,13043.44499,0
41718,2025-04-25 23:18:00,599.89,600.0,599.88,599.99,15.483,2025-04-25 23:18:59.999,9289.16463,116,9.707,5823.75027,0
41719,2025-04-25 23:19:00,599.99,600.09,599.99,600.0,31.33,2025-04-25 23:19:59.999,18799.77221,232,7.238,4342.95352,0
41720,2025-04-25 23:20:00,600.0,600.0,599.89,599.93,54.27,2025-04-25 23:20:59.999,32559.05504,181,18.238,10941.24454,0
41721,2025-04-25 23:21:00,599.94,599.94,599.73,599.77,29.713,2025-04-25 23:21:59.999,17823.84133,209,6.242,3744.1656,0
41722,2025-04-25 23:22:00,599.78,599.78,599.77,599.77,4.954,2025-04-25 23:22:59.999,2971.29774,65,3.716,2228.78248,0
41723,2025-04-25 23:23:00,599.77,599.77,599.63,599.64,16.209,2025-04-25 23:23:59.999,9720.05725,196,3.144,1885.34019,0
41724,2025-04-25 23:24:00,599.64,599.65,598.01,599.29,2199.008,2025-04-25 23:24:59.999,1316854.29754,2171,429.754,257497.15459,0
41725,2025-04-25 23:25:00,599.28,599.39,599.28,599.39,28.292,2025-04-25 23:25:59.999,16955.24031,160,18.435,11048.06285,0
41726,2025-04-25 23:26:00,599.39,599.61,599.38,599.61,30.153,2025-04-25 23:26:59.999,18077.34885,310,28.252,16937.75896,0
41727,2025-04-25 23:27:00,599.6,599.68,599.6,599.65,20.94,2025-04-25 23:27:59.999,12556.7261,167,8.976,5382.3648,0
41728,2025-04-25 23:28:00,599.65,599.68,599.63,599.63,39.426,2025-04-25 23:28:59.999,23642.06297,144,7.379,4424.80972,0
41729,2025-04-25 23:29:00,599.64,599.7,599.63,599.69,56.912,2025-04-25 23:29:59.999,34127.02914,182,48.812,29269.85356,0
41730,2025-04-25 23:30:00,599.7,599.73,599.41,599.42,60.626,2025-04-25 23:30:59.999,36351.82972,429,20.094,12049.76317,0
41731,2025-04-25 23:31:00,599.42,599.42,599.3,599.42,33.816,2025-04-25 23:31:59.999,20268.04341,301,26.089,15636.7157,0
41732,2025-04-25 23:32:00,599.42,599.45,599.41,599.45,11.453,2025-04-25 23:32:59.999,6865.35814,131,3.546,2125.58723,0
41733,2025-04-25 23:33:00,599.44,599.44,599.3,599.34,39.158,2025-04-25 23:33:59.999,23469.29466,172,14.632,8769.13101,0
41734,2025-04-25 23:34:00,599.33,599.4,599.33,599.4,15.097,2025-04-25 23:34:59.999,9049.04395,94,8.984,5384.97594,0
41735,2025-04-25 23:35:00,599.4,599.71,599.4,599.71,65.992,2025-04-25 23:35:59.999,39566.3777,262,61.534,36893.76718,0
41736,2025-04-25 23:36:00,599.71,599.83,599.7,599.83,16.296,2025-04-25 23:36:59.999,9773.26542,166,10.214,6125.68597,0
41737,2025-04-25 23:37:00,599.83,599.88,599.83,599.86,60.991,2025-04-25 23:37:59.999,36586.29009,135,10.672,6401.62927,0
41738,2025-04-25 23:38:00,599.87,599.87,599.61,599.63,44.082,2025-04-25 23:38:59.999,26439.29441,241,5.856,3512.23263,0
41739,2025-04-25 23:39:00,599.63,599.63,599.6,599.61,27.352,2025-04-25 23:39:59.999,16400.6381,86,5.057,3032.24587,0
41740,2025-04-25 23:40:00,599.6,599.61,599.55,599.55,26.418,2025-04-25 23:40:59.999,15840.41355,104,18.405,11035.82205,0
41741,2025-04-25 23:41:00,599.54,599.74,599.53,599.68,64.486,2025-04-25 23:41:59.999,38671.29564,313,14.578,8741.04824,0
41742,2025-04-25 23:42:00,599.69,599.73,599.43,599.44,47.215,2025-04-25 23:42:59.999,28309.52467,245,10.247,6144.40339,0
41743,2025-04-25 23:43:00,599.44,599.47,599.44,599.46,17.381,2025-04-25 23:43:59.999,10419.1049,109,8.471,5077.94218,0
41744,2025-04-25 23:44:00,599.46,599.83,599.46,599.83,187.494,2025-04-25 23:44:59.999,112418.97612,303,177.948,106694.87771,0
41745,2025-04-25 23:45:00,599.82,599.83,599.45,599.63,223.882,2025-04-25 23:45:59.999,134243.32486,267,10.14,6081.12219,0
41746,2025-04-25 23:46:00,599.64,599.66,599.64,599.65,8.838,2025-04-25 23:46:59.999,5299.72382,77,2.74,1643.05812,0
41747,2025-04-25 23:47:00,599.66,599.68,599.65,599.68,7.337,2025-04-25 23:47:59.999,4399.72427,106,5.203,3120.06189,0
41748,2025-04-25 23:48:00,599.68,599.68,599.45,599.46,30.114,2025-04-25 23:48:59.999,18056.87677,146,12.881,7724.05552,0
41749,2025-04-25 23:49:00,599.46,599.49,599.35,599.48,36.686,2025-04-25 23:49:59.999,21991.09086,202,14.98,8979.56532,0
41750,2025-04-25 23:50:00,599.49,599.67,599.49,599.67,47.071,2025-04-25 23:50:59.999,28221.76413,274,25.153,15080.50798,0
41751,2025-04-25 23:51:00,599.67,599.83,599.67,599.82,14.66,2025-04-25 23:51:59.999,8792.02171,136,10.233,6137.08948,0
41752,2025-04-25 23:52:00,599.83,599.91,599.82,599.88,47.031,2025-04-25 23:52:59.999,28212.87436,186,19.378,11623.9021,0
41753,2025-04-25 23:53:00,599.88,599.94,599.87,599.93,9.53,2025-04-25 23:53:59.999,5717.12892,97,4.339,2602.96465,0
41754,2025-04-25 23:54:00,599.94,599.98,599.93,599.98,38.516,2025-04-25 23:54:59.999,23107.04414,121,12.87,7721.23461,0
41755,2025-04-25 23:55:00,599.98,600.0,599.88,599.98,47.62,2025-04-25 23:55:59.999,28571.05451,225,36.518,21910.39136,0
41756,2025-04-25 23:56:00,599.98,599.98,599.71,599.74,52.959,2025-04-25 23:56:59.999,31764.54288,249,8.699,5217.26181,0
41757,2025-04-25 23:57:00,599.75,600.06,599.74,600.06,87.802,2025-04-25 23:57:59.999,52668.97665,156,54.032,32408.86439,0
41758,2025-04-25 23:58:00,600.06,600.06,599.91,599.99,69.711,2025-04-25 23:58:59.999,41824.04232,189,51.861,31113.66109,0
41759,2025-04-25 23:59:00,600.0,600.06,599.9,599.91,123.921,2025-04-25 23:59:59.999,74358.27451,218,3.945,2367.13318,0
41760,2025-04-26 00:00:00,599.9,599.91,599.63,599.82,69.628,2025-04-26 00:00:59.999,41763.62329,591,37.149,22281.42395,0
41761,2025-04-26 00:01:00,599.82,600.25,599.82,600.18,196.062,2025-04-26 00:01:59.999,117656.04773,500,164.793,98888.62233,0
41762,2025-04-26 00:02:00,600.19,600.29,600.02,600.28,127.577,2025-04-26 00:02:59.999,76569.5531,412,101.589,60972.6054,0
41763,2025-04-26 00:03:00,600.29,600.39,600.22,600.23,66.982,2025-04-26 00:03:59.999,40209.49762,341,29.756,17862.64044,0
41764,2025-04-26 00:04:00,600.23,600.23,600.1,600.11,51.067,2025-04-26 00:04:59.999,30645.9234,185,37.056,22237.6848,0
41765,2025-04-26 00:05:00,600.12,600.51,600.12,600.5,115.945,2025-04-26 00:05:59.999,69605.50177,379,100.468,60313.40752,0
41766,2025-04-26 00:06:00,600.5,600.8,600.5,600.79,40.883,2025-04-26 00:06:59.999,24557.22402,261,24.28,14584.92499,0
41767,2025-04-26 00:07:00,600.8,600.81,600.7,600.71,42.355,2025-04-26 00:07:59.999,25446.09195,154,17.387,10445.80514,0
41768,2025-04-26 00:08:00,600.7,600.9,600.69,600.89,97.088,2025-04-26 00:08:59.999,58333.03896,383,61.842,37156.0126,0
41769,2025-04-26 00:09:00,600.89,600.92,600.88,600.92,36.195,2025-04-26 00:09:59.999,21749.92193,124,25.408,15268.00851,0
41770,2025-04-26 00:10:00,600.92,600.98,600.72,600.72,240.257,2025-04-26 00:10:59.999,144370.55858,466,163.239,98091.4757,0
41771,2025-04-26 00:11:00,600.72,600.72,600.37,600.55,74.039,2025-04-26 00:11:59.999,44461.51943,374,40.132,24100.15218,0
41772,2025-04-26 00:12:00,600.55,600.7,600.54,600.61,61.552,2025-04-26 00:12:59.999,36969.94673,315,28.961,17394.93729,0
41773,2025-04-26 00:13:00,600.61,600.61,600.45,600.45,63.544,2025-04-26 00:13:59.999,38160.46213,253,40.674,24426.09739,0
41774,2025-04-26 00:14:00,600.45,600.46,600.25,600.28,39.381,2025-04-26 00:14:59.999,23642.65605,259,15.867,9525.93106,0
41775,2025-04-26 00:15:00,600.28,600.28,600.0,600.01,78.353,2025-04-26 00:15:59.999,47021.67718,259,36.2,21724.68845,0
41776,2025-04-26 00:16:00,600.01,600.01,599.9,599.97,47.144,2025-04-26 00:16:59.999,28284.27014,226,30.119,18069.97109,0
41777,2025-04-26 00:17:00,599.97,599.97,599.73,599.74,32.66,2025-04-26 00:17:59.999,19590.66738,258,15.075,9041.8468,0
41778,2025-04-26 00:18:00,599.74,599.83,599.73,599.74,115.6,2025-04-26 00:18:59.999,69333.78641,305,91.957,55153.27784,0
41779,2025-04-26 00:19:00,599.74,599.77,599.52,599.76,122.742,2025-04-26 00:19:59.999,73605.04125,560,77.573,46519.72829,0
41780,2025-04-26 00:20:00,599.76,599.77,599.55,599.55,88.718,2025-04-26 00:20:59.999,53199.71167,285,21.53,12910.03581,0
41781,2025-04-26 00:21:00,599.56,599.56,599.48,599.48,63.862,2025-04-26 00:21:59.999,38285.90906,199,27.501,16487.16457,0
41782,2025-04-26 00:22:00,599.49,599.53,599.34,599.53,140.406,2025-04-26 00:22:59.999,84169.58851,463,98.688,59161.32408,0
41783,2025-04-26 00:23:00,599.52,600.17,599.52,600.16,50.614,2025-04-26 00:23:59.999,30357.86468,513,40.036,24012.05432,0
41784,2025-04-26 00:24:00,600.16,600.56,600.16,600.56,38.19,2025-04-26 00:24:59.999,22929.57092,313,25.899,15550.60312,0
41785,2025-04-26 00:25:00,600.56,600.7,600.51,600.63,63.336,2025-04-26 00:25:59.999,38041.12481,354,38.752,23275.86813,0
41786,2025-04-26 00:26:00,600.63,600.68,600.55,600.68,176.934,2025-04-26 00:26:59.999,106264.86343,271,151.133,90767.86869,0
41787,2025-04-26 00:27:00,600.68,600.8,600.68,600.79,50.655,2025-04-26 00:27:59.999,30431.49,177,27.813,16709.23412,0
41788,2025-04-26 00:28:00,600.8,600.8,600.32,600.48,51.838,2025-04-26 00:28:59.999,31132.68599,397,14.584,8757.80822,0
41789,2025-04-26 00:29:00,600.47,600.58,600.32,600.58,38.3,2025-04-26 00:29:59.999,22997.07213,260,14.97,8988.39424,0
41790,2025-04-26 00:30:00,600.57,600.82,600.57,600.63,159.18,2025-04-26 00:30:59.999,95621.989,463,100.153,60165.26447,0
41791,2025-04-26 00:31:00,600.63,600.8,600.63,600.72,33.362,2025-04-26 00:31:59.999,20041.73249,236,15.156,9104.6729,0
41792,2025-04-26 00:32:00,600.73,600.73,600.7,600.71,41.921,2025-04-26 00:32:59.999,25182.27675,138,32.581,19571.73591,0
41793,2025-04-26 00:33:00,600.7,600.8,600.3,600.56,186.308,2025-04-26 00:33:59.999,111904.96861,548,19.39,11644.65346,0
41794,2025-04-26 00:34:00,600.55,600.56,600.4,600.41,26.348,2025-04-26 00:34:59.999,15819.91961,147,7.895,4740.28575,0
41795,2025-04-26 00:35:00,600.4,600.49,600.3,600.31,40.781,2025-04-26 00:35:59.999,24483.30342,292,5.145,3088.99584,0
41796,2025-04-26 00:36:00,600.3,600.6,600.2,600.32,61.567,2025-04-26 00:36:59.999,36965.24133,557,14.343,8611.45103,0
41797,2025-04-26 00:37:00,600.32,600.32,599.9,600.11,69.943,2025-04-26 00:37:59.999,41969.62436,360,37.157,22295.31522,0
41798,2025-04-26 00:38:00,600.11,600.3,600.09,600.12,50.803,2025-04-26 00:38:59.999,30489.21797,320,16.947,10170.78389,0
41799,2025-04-26 00:39:00,600.12,600.43,600.11,600.11,51.392,2025-04-26 00:39:59.999,30851.97475,372,25.164,15106.70918,0
41800,2025-04-26 00:40:00,600.11,600.5,600.1,600.5,47.398,2025-04-26 00:40:59.999,28451.61361,259,34.232,20548.33188,0
41801,2025-04-26 00:41:00,600.5,600.9,600.49,600.87,84.22,2025-04-26 00:41:59.999,50588.5586,299,64.536,38761.13389,0
41802,2025-04-26 00:42:00,600.87,601.0,600.86,601.0,47.335,2025-04-26 00:42:59.999,28444.85849,337,9.479,5696.29289,0
41803,2025-04-26 00:43:00,601.0,601.0,600.7,600.91,50.887,2025-04-26 00:43:59.999,30576.31581,269,14.039,8434.95169,0
41804,2025-04-26 00:44:00,600.91,600.92,600.82,600.88,53.915,2025-04-26 00:44:59.999,32396.9902,190,24.206,14545.23411,0
41805,2025-04-26 00:45:00,600.87,601.0,600.7,601.0,71.146,2025-04-26 00:45:59.999,42746.59854,461,25.173,15124.62608,0
41806,2025-04-26 00:46:00,601.0,601.2,601.0,601.2,44.61,2025-04-26 00:46:59.999,26814.68236,298,30.648,18422.22134,0
41807,2025-04-26 00:47:00,601.2,601.54,601.2,601.54,80.2,2025-04-26 00:47:59.999,48231.3614,452,64.607,38853.74123,0
41808,2025-04-26 00:48:00,601.54,602.55,601.2,601.2,1862.769,2025-04-26 00:48:59.999,1121272.36766,2208,1442.132,868199.85871,0
41809,2025-04-26 00:49:00,601.2,601.21,600.9,601.0,71.038,2025-04-26 00:49:59.999,42696.60177,446,18.901,11359.35426,0
41810,2025-04-26 00:50:00,601.0,601.2,600.99,601.16,141.507,2025-04-26 00:50:59.999,85050.86237,397,111.028,66728.82951,0
41811,2025-04-26 00:51:00,601.16,601.3,601.15,601.3,51.444,2025-04-26 00:51:59.999,30929.64551,318,21.702,13047.69098,0
41812,2025-04-26 00:52:00,601.29,601.37,601.18,601.36,49.099,2025-04-26 00:52:59.999,29520.58194,271,25.442,15296.26297,0
41813,2025-04-26 00:53:00,601.36,601.43,601.31,601.43,154.924,2025-04-26 00:53:59.999,93162.29384,326,120.988,72753.92535,0
41814,2025-04-26 00:54:00,601.43,601.59,601.42,601.59,57.605,2025-04-26 00:54:59.999,34650.77432,295,38.184,22968.41773,0
41815,2025-04-26 00:55:00,601.59,601.59,601.44,601.44,107.112,2025-04-26 00:55:59.999,64431.30426,242,13.493,8115.82321,0
41816,2025-04-26 00:56:00,601.44,601.45,601.26,601.26,56.137,2025-04-26 00:56:59.999,33758.49908,228,10.068,6054.35686,0
41817,2025-04-26 00:57:00,601.26,601.3,601.21,601.29,33.569,2025-04-26 00:57:59.999,20183.41179,214,12.887,7748.21334,0
41818,2025-04-26 00:58:00,601.29,601.43,601.29,601.31,57.645,2025-04-26 00:58:59.999,34665.55973,210,29.412,17687.46444,0
41819,2025-04-26 00:59:00,601.3,601.3,601.27,601.28,43.771,2025-04-26 00:59:59.999,26318.44645,139,16.259,9776.21152,0
41820,2025-04-26 01:00:00,601.28,601.46,601.27,601.29,150.175,2025-04-26 01:00:59.999,90312.48122,434,113.149,68046.39058,0
41821,2025-04-26 01:01:00,601.29,601.29,601.0,601.0,48.35,2025-04-26 01:01:59.999,29064.68359,278,13.802,8296.33068,0
41822,2025-04-26 01:02:00,601.01,601.01,600.5,600.51,148.418,2025-04-26 01:02:59.999,89173.36558,429,24.95,14988.31179,0
41823,2025-04-26 01:03:00,600.5,600.5,600.19,600.24,69.368,2025-04-26 01:03:59.999,41640.95227,324,24.027,14422.66364,0
41824,2025-04-26 01:04:00,600.25,600.25,600.03,600.07,39.55,2025-04-26 01:04:59.999,23736.69939,251,12.811,7688.80271,0
41825,2025-04-26 01:05:00,600.07,600.07,599.9,599.99,84.114,2025-04-26 01:05:59.999,50464.44371,306,51.033,30615.91707,0
41826,2025-04-26 01:06:00,599.99,599.99,599.68,599.76,93.649,2025-04-26 01:06:59.999,56166.15245,363,39.612,23757.17999,0
41827,2025-04-26 01:07:00,599.76,600.25,599.73,600.15,163.057,2025-04-26 01:07:59.999,97825.45459,674,136.832,82085.76613,0
41828,2025-04-26 01:08:00,600.14,600.56,600.1,600.16,368.845,2025-04-26 01:08:59.999,221444.18879,720,311.916,187271.41837,0
41829,2025-04-26 01:09:00,600.15,600.16,599.83,599.84,76.03,2025-04-26 01:09:59.999,45618.27764,427,22.177,13306.24011,0
41830,2025-04-26 01:10:00,599.84,599.84,599.6,599.65,161.799,2025-04-26 01:10:59.999,97021.0796,340,132.503,79451.72738,0
41831,2025-04-26 01:11:00,599.65,600.16,599.65,600.16,110.846,2025-04-26 01:11:59.999,66502.57392,607,97.434,58455.02585,0
41832,2025-04-26 01:12:00,600.16,600.16,599.9,600.05,90.738,2025-04-26 01:12:59.999,54443.35161,493,17.015,10208.54941,0
41833,2025-04-26 01:13:00,600.05,600.15,599.93,600.15,50.06,2025-04-26 01:13:59.999,30038.11793,290,24.512,14708.01928,0
41834,2025-04-26 01:14:00,600.17,600.28,600.16,600.28,56.746,2025-04-26 01:14:59.999,34061.79979,234,37.529,22526.92931,0
41835,2025-04-26 01:15:00,600.27,600.4,600.14,600.4,76.211,2025-04-26 01:15:59.999,45743.65233,466,50.845,30517.55508,0
41836,2025-04-26 01:16:00,600.39,600.7,600.39,600.69,57.488,2025-04-26 01:16:59.999,34521.37587,295,47.914,28772.76693,0
41837,2025-04-26 01:17:00,600.69,600.97,600.6,600.97,166.468,2025-04-26 01:17:59.999,100000.85962,580,42.013,25240.7016,0
41838,2025-04-26 01:18:00,600.96,600.96,600.81,600.89,38.244,2025-04-26 01:18:59.999,22979.70084,267,23.249,13969.77914,0
41839,2025-04-26 01:19:00,600.9,601.12,600.7,601.11,80.808,2025-04-26 01:19:59.999,48555.52232,670,51.101,30706.72249,0
41840,2025-04-26 01:20:00,601.11,601.44,601.11,601.44,97.92,2025-04-26 01:20:59.999,58885.2788,595,58.292,35053.33986,0
41841,2025-04-26 01:21:00,601.44,601.5,601.33,601.34,200.71,2025-04-26 01:21:59.999,120717.05313,427,177.682,106868.0732,0
41842,2025-04-26 01:22:00,601.34,601.34,601.12,601.21,43.437,2025-04-26 01:22:59.999,26115.28004,289,22.338,13429.7669,0
41843,2025-04-26 01:23:00,601.2,601.39,601.2,601.34,31.905,2025-04-26 01:23:59.999,19184.17018,308,19.563,11762.84032,0
41844,2025-04-26 01:24:00,601.34,601.36,601.26,601.27,47.732,2025-04-26 01:24:59.999,28701.62318,153,17.305,10405.95765,0
41845,2025-04-26 01:25:00,601.27,601.29,601.27,601.29,17.774,2025-04-26 01:25:59.999,10687.17136,112,3.247,1952.3768,0
41846,2025-04-26 01:26:00,601.29,601.29,601.13,601.13,32.8,2025-04-26 01:26:59.999,19719.45557,178,10.293,6188.02617,0
41847,2025-04-26 01:27:00,601.14,601.42,601.14,601.37,150.495,2025-04-26 01:27:59.999,90493.73001,435,125.63,75542.21392,0
41848,2025-04-26 01:28:00,601.37,601.48,601.31,601.32,29.379,2025-04-26 01:28:59.999,17669.43755,235,14.417,8670.64608,0
41849,2025-04-26 01:29:00,601.31,601.32,601.2,601.3,35.848,2025-04-26 01:29:59.999,21554.03184,263,18.507,11127.4798,0
41850,2025-04-26 01:30:00,601.3,601.52,601.3,601.46,56.485,2025-04-26 01:30:59.999,33973.8539,388,40.717,24490.15955,0
41851,2025-04-26 01:31:00,601.47,601.53,601.46,601.52,48.012,2025-04-26 01:31:59.999,28879.46123,200,31.889,19181.6027,0
41852,2025-04-26 01:32:00,601.53,601.79,601.52,601.73,105.465,2025-04-26 01:32:59.999,63451.73773,421,67.283,40480.40644,0
41853,2025-04-26 01:33:00,601.74,603.0,601.72,602.56,1632.798,2025-04-26 01:33:59.999,983998.77696,1875,1181.797,712160.39538,0
41854,2025-04-26 01:34:00,602.56,602.57,602.06,602.57,484.443,2025-04-26 01:34:59.999,291743.97692,977,252.548,152087.5741,0
41855,2025-04-26 01:35:00,602.57,603.33,602.56,603.33,201.689,2025-04-26 01:35:59.999,121604.10408,981,132.746,80036.4881,0
41856,2025-04-26 01:36:00,603.33,603.33,603.0,603.18,113.037,2025-04-26 01:36:59.999,68186.31341,712,23.807,14359.31655,0
41857,2025-04-26 01:37:00,603.17,603.7,603.17,603.7,195.733,2025-04-26 01:37:59.999,118122.52891,1117,86.879,52428.81965,0
41858,2025-04-26 01:38:00,603.69,603.72,603.5,603.72,57.435,2025-04-26 01:38:59.999,34669.57258,588,18.959,11443.63521,0
41859,2025-04-26 01:39:00,603.72,603.8,603.43,603.44,51.199,2025-04-26 01:39:59.999,30908.78748,697,18.433,11128.51188,0
41860,2025-04-26 01:40:00,603.44,603.44,603.17,603.4,104.315,2025-04-26 01:40:59.999,62930.89769,865,57.198,34506.61753,0
41861,2025-04-26 01:41:00,603.4,603.83,603.37,603.83,43.943,2025-04-26 01:41:59.999,26524.21523,438,23.131,13962.83487,0
41862,2025-04-26 01:42:00,603.83,603.85,603.61,603.69,92.949,2025-04-26 01:42:59.999,56117.03306,601,14.398,8692.53812,0
41863,2025-04-26 01:43:00,603.69,603.69,603.51,603.58,33.563,2025-04-26 01:43:59.999,20257.79777,288,19.059,11503.5156,0
41864,2025-04-26 01:44:00,603.58,603.59,603.58,603.59,24.05,2025-04-26 01:44:59.999,14516.14679,112,4.779,2884.55661,0
41865,2025-04-26 01:45:00,603.59,603.62,603.2,603.21,68.205,2025-04-26 01:45:59.999,41160.61609,411,17.037,10280.54346,0
41866,2025-04-26 01:46:00,603.21,603.3,603.2,603.21,82.385,2025-04-26 01:46:59.999,49698.73134,375,43.333,26140.04273,0
41867,2025-04-26 01:47:00,603.21,603.21,603.03,603.03,52.777,2025-04-26 01:47:59.999,31830.01009,277,24.626,14853.26192,0
41868,2025-04-26 01:48:00,603.04,603.41,603.03,603.41,114.378,2025-04-26 01:48:59.999,68990.95824,434,95.945,57871.90721,0
41869,2025-04-26 01:49:00,603.42,603.96,603.42,603.95,220.02,2025-04-26 01:49:59.999,132850.73395,868,186.219,112441.72085,0
41870,2025-04-26 01:50:00,603.96,604.4,603.96,604.39,293.315,2025-04-26 01:50:59.999,177204.5457,949,166.479,100576.92602,0
41871,2025-04-26 01:51:00,604.4,604.44,604.23,604.42,196.362,2025-04-26 01:51:59.999,118667.54926,851,93.688,56617.49474,0
41872,2025-04-26 01:52:00,604.42,604.5,604.05,604.06,539.735,2025-04-26 01:52:59.999,326171.57155,984,69.956,42277.81998,0
41873,2025-04-26 01:53:00,604.07,604.11,604.06,604.1,43.594,2025-04-26 01:53:59.999,26334.06645,192,12.782,7721.36957,0
41874,2025-04-26 01:54:00,604.11,604.3,604.0,604.01,53.346,2025-04-26 01:54:59.999,32228.2279,495,16.756,10122.3424,0
41875,2025-04-26 01:55:00,604.0,604.35,603.84,604.34,99.48,2025-04-26 01:55:59.999,60088.15084,554,58.562,35372.49732,0
41876,2025-04-26 01:56:00,604.35,604.5,604.34,604.49,35.381,2025-04-26 01:56:59.999,21385.29079,201,16.797,10152.52575,0
41877,2025-04-26 01:57:00,604.5,604.6,604.29,604.3,98.036,2025-04-26 01:57:59.999,59265.83901,472,35.845,21669.76846,0
41878,2025-04-26 01:58:00,604.3,604.74,604.3,604.74,204.693,2025-04-26 01:58:59.999,123745.96522,561,178.08,107654.91092,0
41879,2025-04-26 01:59:00,604.73,604.9,604.7,604.83,115.865,2025-04-26 01:59:59.999,70074.7981,516,53.879,32587.3006,0
41880,2025-04-26 02:00:00,604.83,605.34,604.83,605.12,467.293,2025-04-26 02:00:59.999,282751.22516,1559,267.56,161878.88116,0
41881,2025-04-26 02:01:00,605.12,606.14,605.12,605.87,1580.283,2025-04-26 02:01:59.999,956964.86815,2630,1302.618,788792.53379,0
41882,2025-04-26 02:02:00,605.87,606.9,605.61,606.25,1828.796,2025-04-26 02:02:59.999,1108617.08605,2650,1391.033,843239.5049,0
41883,2025-04-26 02:03:00,606.25,606.26,605.6,605.61,243.985,2025-04-26 02:03:59.999,147865.50771,736,89.663,54348.35113,0
41884,2025-04-26 02:04:00,605.6,605.6,604.97,604.97,219.433,2025-04-26 02:04:59.999,132803.85928,721,54.46,32970.06861,0
41885,2025-04-26 02:05:00,604.96,604.96,604.69,604.7,106.263,2025-04-26 02:05:59.999,64269.71415,534,35.008,21172.70698,0
41886,2025-04-26 02:06:00,604.71,604.71,604.03,604.04,316.048,2025-04-26 02:06:59.999,191012.12994,814,94.212,56934.72206,0
41887,2025-04-26 02:07:00,604.04,604.04,603.9,603.91,151.476,2025-04-26 02:07:59.999,91480.92329,435,79.523,48025.95899,0
41888,2025-04-26 02:08:00,603.91,603.95,603.81,603.81,77.237,2025-04-26 02:08:59.999,46641.60704,307,20.181,12187.42501,0
41889,2025-04-26 02:09:00,603.81,603.82,603.33,603.33,193.023,2025-04-26 02:09:59.999,116506.59723,729,8.281,4998.20207,0
41890,2025-04-26 02:10:00,603.34,603.34,603.14,603.15,76.94,2025-04-26 02:10:59.999,46415.88361,394,28.392,17128.39081,0
41891,2025-04-26 02:11:00,603.14,603.14,602.9,602.9,83.4,2025-04-26 02:11:59.999,50290.49978,427,5.921,3570.29807,0
41892,2025-04-26 02:12:00,602.9,602.91,602.69,602.78,158.676,2025-04-26 02:12:59.999,95644.28886,423,74.854,45117.33558,0
41893,2025-04-26 02:13:00,602.78,602.79,602.69,602.69,39.901,2025-04-26 02:13:59.999,24051.27307,199,14.008,8443.87032,0
41894,2025-04-26 02:14:00,602.69,603.6,602.69,603.32,243.425,2025-04-26 02:14:59.999,146824.46738,697,141.545,85353.15332,0
41895,2025-04-26 02:15:00,603.33,603.9,603.32,603.82,70.174,2025-04-26 02:15:59.999,42361.01295,490,43.505,26260.91404,0
41896,2025-04-26 02:16:00,603.82,604.43,603.81,604.43,320.745,2025-04-26 02:16:59.999,193795.80641,653,241.59,145966.6103,0
41897,2025-04-26 02:17:00,604.43,604.52,604.04,604.33,407.486,2025-04-26 02:17:59.999,246239.66296,847,304.481,183985.31836,0
41898,2025-04-26 02:18:00,604.33,604.33,603.57,603.72,187.236,2025-04-26 02:18:59.999,113064.51922,730,71.051,42890.95647,0
41899,2025-04-26 02:19:00,603.72,604.17,603.67,603.89,74.808,2025-04-26 02:19:59.999,45181.87269,461,27.586,16659.6174,0
41900,2025-04-26 02:20:00,603.88,604.2,603.88,604.19,86.254,2025-04-26 02:20:59.999,52095.38764,355,60.434,36500.61034,0
41901,2025-04-26 02:21:00,604.2,604.63,604.19,604.36,284.684,2025-04-26 02:21:59.999,172076.88634,854,135.052,81623.59787,0
41902,2025-04-26 02:22:00,604.36,604.5,604.19,604.19,87.977,2025-04-26 02:22:59.999,53173.56606,429,17.195,10391.90705,0
41903,2025-04-26 02:23:00,604.19,604.33,604.05,604.06,337.503,2025-04-26 02:23:59.999,203925.69985,468,34.344,20750.27176,0
41904,2025-04-26 02:24:00,604.05,604.18,604.0,604.18,238.833,2025-04-26 02:24:59.999,144265.52917,498,130.431,78782.06703,0
41905,2025-04-26 02:25:00,604.17,604.18,603.96,603.96,63.295,2025-04-26 02:25:59.999,38236.09968,333,5.675,3427.71771,0
41906,2025-04-26 02:26:00,603.97,604.15,603.8,604.03,273.036,2025-04-26 02:26:59.999,164893.60477,603,145.302,87742.33071,0
41907,2025-04-26 02:27:00,604.04,604.04,603.75,603.75,168.886,2025-04-26 02:27:59.999,101998.26194,518,48.132,29067.6659,0
41908,2025-04-26 02:28:00,603.74,603.75,603.51,603.67,86.496,2025-04-26 02:28:59.999,52206.26032,366,62.108,37485.31376,0
41909,2025-04-26 02:29:00,603.67,603.67,603.61,603.67,35.604,2025-04-26 02:29:59.999,21492.03571,177,15.581,9405.24919,0
41910,2025-04-26 02:30:00,603.66,603.66,603.38,603.38,105.109,2025-04-26 02:30:59.999,63433.29108,778,44.766,27014.26487,0
41911,2025-04-26 02:31:00,603.39,603.49,602.79,602.8,1027.276,2025-04-26 02:31:59.999,619571.45228,796,89.898,54208.1398,0
41912,2025-04-26 02:32:00,602.81,602.98,602.71,602.98,129.208,2025-04-26 02:32:59.999,77891.21152,290,90.069,54294.59758,0
41913,2025-04-26 02:33:00,602.98,602.98,602.75,602.9,124.89,2025-04-26 02:33:59.999,75296.66048,293,69.771,42063.69241,0
41914,2025-04-26 02:34:00,602.89,603.0,602.88,602.97,123.766,2025-04-26 02:34:59.999,74621.42734,400,42.367,25543.8028,0
41915,2025-04-26 02:35:00,602.98,603.29,602.98,603.28,78.05,2025-04-26 02:35:59.999,47076.9173,326,58.305,35166.99119,0
41916,2025-04-26 02:36:00,603.28,603.85,603.28,603.66,65.774,2025-04-26 02:36:59.999,39700.92721,711,36.986,22323.005,0
41917,2025-04-26 02:37:00,603.67,603.81,603.61,603.79,94.559,2025-04-26 02:37:59.999,57085.26706,421,62.61,37796.21257,0
41918,2025-04-26 02:38:00,603.79,603.8,603.6,603.6,54.879,2025-04-26 02:38:59.999,33129.02034,299,15.572,9399.93613,0
41919,2025-04-26 02:39:00,603.61,603.61,603.41,603.59,50.173,2025-04-26 02:39:59.999,30280.99411,246,16.813,10146.50098,0
41920,2025-04-26 02:40:00,603.6,603.91,603.6,603.8,75.95,2025-04-26 02:40:59.999,45860.84909,363,58.126,35098.77725,0
41921,2025-04-26 02:41:00,603.8,603.85,603.75,603.79,40.225,2025-04-26 02:41:59.999,24287.67922,222,15.779,9527.29037,0
41922,2025-04-26 02:42:00,603.78,604.02,603.51,604.02,199.897,2025-04-26 02:42:59.999,120675.6616,731,120.587,72801.1028,0
41923,2025-04-26 02:43:00,604.02,604.4,604.01,604.35,60.446,2025-04-26 02:43:59.999,36521.82609,396,38.972,23546.7603,0
41924,2025-04-26 02:44:00,604.35,604.35,604.14,604.29,59.624,2025-04-26 02:44:59.999,36028.63128,352,14.357,8675.18888,0
41925,2025-04-26 02:45:00,604.3,604.39,604.14,604.14,133.847,2025-04-26 02:45:59.999,80876.65001,289,24.94,15070.10598,0
41926,2025-04-26 02:46:00,604.15,604.41,604.14,604.32,58.839,2025-04-26 02:46:59.999,35555.58836,315,27.965,16899.16715,0
41927,2025-04-26 02:47:00,604.33,604.33,604.0,604.15,114.021,2025-04-26 02:47:59.999,68875.63556,445,70.813,42773.97606,0
41928,2025-04-26 02:48:00,604.14,604.39,604.14,604.38,48.707,2025-04-26 02:48:59.999,29432.63428,319,14.099,8519.57301,0
41929,2025-04-26 02:49:00,604.39,604.39,603.95,603.95,82.95,2025-04-26 02:49:59.999,50112.21666,595,19.473,11763.47424,0
41930,2025-04-26 02:50:00,603.96,604.1,603.8,603.81,75.593,2025-04-26 02:50:59.999,45657.541,430,20.935,12644.64952,0
41931,2025-04-26 02:51:00,603.81,603.83,603.62,603.82,80.888,2025-04-26 02:51:59.999,48833.44125,362,40.734,24592.4955,0
41932,2025-04-26 02:52:00,603.81,603.93,603.51,603.6,94.645,2025-04-26 02:52:59.999,57140.87197,471,28.368,17127.49545,0
41933,2025-04-26 02:53:00,603.59,603.76,603.51,603.75,117.942,2025-04-26 02:53:59.999,71184.8984,402,86.015,51913.63945,0
41934,2025-04-26 02:54:00,603.75,603.9,603.67,603.83,63.171,2025-04-26 02:54:59.999,38140.30941,462,29.714,17940.23311,0
41935,2025-04-26 02:55:00,603.83,604.27,603.7,603.7,358.4,2025-04-26 02:55:59.999,216486.62809,777,275.507,166421.66522,0
41936,2025-04-26 02:56:00,603.7,603.7,603.43,603.63,320.45,2025-04-26 02:56:59.999,193397.6424,640,78.106,47137.66828,0
41937,2025-04-26 02:57:00,603.62,603.62,603.49,603.5,36.687,2025-04-26 02:57:59.999,22142.18575,302,9.76,5890.45535,0
41938,2025-04-26 02:58:00,603.5,603.55,603.26,603.27,311.269,2025-04-26 02:58:59.999,187814.30057,357,29.761,17954.97412,0
41939,2025-04-26 02:59:00,603.27,603.27,603.02,603.26,97.249,2025-04-26 02:59:59.999,58661.01746,401,55.744,33624.08529,0
41940,2025-04-26 03:00:00,603.27,603.48,603.27,603.48,84.789,2025-04-26 03:00:59.999,51159.38438,486,62.756,37864.79121,0
41941,2025-04-26 03:01:00,603.48,603.55,603.32,603.55,46.181,2025-04-26 03:01:59.999,27866.78681,331,32.414,19559.93098,0
41942,2025-04-26 03:02:00,603.55,603.73,603.5,603.73,38.11,2025-04-26 03:02:59.999,23002.34849,314,15.083,9103.48081,0
41943,2025-04-26 03:03:00,603.72,603.79,603.5,603.5,48.368,2025-04-26 03:03:59.999,29196.76125,317,11.736,7084.6379,0
41944,2025-04-26 03:04:00,603.5,603.5,602.99,602.99,101.193,2025-04-26 03:04:59.999,61041.99405,497,34.217,20640.05169,0
41945,2025-04-26 03:05:00,603.0,603.0,602.7,602.9,184.438,2025-04-26 03:05:59.999,111176.07671,478,131.497,79261.0584,0
41946,2025-04-26 03:06:00,602.9,603.2,602.9,603.08,93.379,2025-04-26 03:06:59.999,56310.68879,400,57.577,34717.47619,0
41947,2025-04-26 03:07:00,603.09,603.09,602.7,602.71,164.29,2025-04-26 03:07:59.999,99037.87622,469,38.9,23446.31222,0
41948,2025-04-26 03:08:00,602.71,602.71,602.5,602.65,123.324,2025-04-26 03:08:59.999,74312.30987,504,33.763,20344.22738,0
41949,2025-04-26 03:09:00,602.64,602.83,602.64,602.75,74.249,2025-04-26 03:09:59.999,44748.97224,356,24.425,14720.37985,0
41950,2025-04-26 03:10:00,602.75,602.97,602.71,602.86,57.715,2025-04-26 03:10:59.999,34793.72559,432,19.265,11613.35133,0
41951,2025-04-26 03:11:00,602.86,602.89,602.71,602.84,54.817,2025-04-26 03:11:59.999,33043.07548,291,28.867,17400.58665,0
41952,2025-04-26 03:12:00,602.84,602.84,602.7,602.76,48.035,2025-04-26 03:12:59.999,28953.85302,274,10.608,6394.02233,0
41953,2025-04-26 03:13:00,602.75,603.05,602.75,603.04,59.675,2025-04-26 03:13:59.999,35982.38675,188,25.193,15189.00195,0
41954,2025-04-26 03:14:00,603.05,603.05,602.62,602.87,547.169,2025-04-26 03:14:59.999,329855.46302,528,32.536,19616.53323,0
41955,2025-04-26 03:15:00,602.87,602.87,602.7,602.81,68.707,2025-04-26 03:15:59.999,41416.04853,309,21.766,13119.5787,0
41956,2025-04-26 03:16:00,602.82,602.82,602.59,602.59,40.407,2025-04-26 03:16:59.999,24354.09891,190,9.57,5767.963,0
41957,2025-04-26 03:17:00,602.6,602.6,602.5,602.51,78.532,2025-04-26 03:17:59.999,47319.48176,265,27.914,16820.05803,0
41958,2025-04-26 03:18:00,602.5,602.75,602.5,602.58,112.869,2025-04-26 03:18:59.999,68016.39631,402,39.053,23532.48087,0
41959,2025-04-26 03:19:00,602.58,602.58,602.37,602.48,84.565,2025-04-26 03:19:59.999,50950.46073,383,49.459,29797.86379,0
41960,2025-04-26 03:20:00,602.49,602.52,602.13,602.13,99.488,2025-04-26 03:20:59.999,59929.50817,512,56.814,34227.97501,0
41961,2025-04-26 03:21:00,602.14,602.38,602.0,602.35,177.113,2025-04-26 03:21:59.999,106639.9163,701,137.671,82887.81716,0
41962,2025-04-26 03:22:00,602.35,602.45,602.23,602.23,65.578,2025-04-26 03:22:59.999,39503.2931,376,41.183,24809.07998,0
41963,2025-04-26 03:23:00,602.23,602.4,602.2,602.39,114.657,2025-04-26 03:23:59.999,69050.53352,269,99.121,59693.62621,0
41964,2025-04-26 03:24:00,602.4,602.48,602.26,602.42,196.877,2025-04-26 03:24:59.999,118592.15013,352,178.649,107612.96781,0
41965,2025-04-26 03:25:00,602.42,602.42,601.99,602.0,86.733,2025-04-26 03:25:59.999,52222.92454,517,21.392,12878.70558,0
41966,2025-04-26 03:26:00,601.99,602.0,601.9,601.91,52.578,2025-04-26 03:26:59.999,31649.64976,250,14.168,8528.87234,0
41967,2025-04-26 03:27:00,601.9,602.1,601.86,602.1,85.821,2025-04-26 03:27:59.999,51657.46453,318,57.451,34580.8254,0
41968,2025-04-26 03:28:00,602.09,602.1,601.61,601.62,150.63,2025-04-26 03:28:59.999,90648.3273,611,61.89,37236.21527,0
41969,2025-04-26 03:29:00,601.62,601.7,601.56,601.69,57.588,2025-04-26 03:29:59.999,34643.95676,334,15.143,9110.0578,0
41970,2025-04-26 03:30:00,601.7,601.89,601.61,601.89,111.448,2025-04-26 03:30:59.999,67053.09546,437,79.537,47852.44759,0
41971,2025-04-26 03:31:00,601.9,602.09,601.9,602.01,72.693,2025-04-26 03:31:59.999,43759.9776,342,21.182,12751.24466,0
41972,2025-04-26 03:32:00,602.02,602.3,602.01,602.17,68.34,2025-04-26 03:32:59.999,41151.64347,420,44.361,26712.69941,0
41973,2025-04-26 03:33:00,602.18,602.3,602.13,602.19,22.395,2025-04-26 03:33:59.999,13486.54644,230,7.264,4374.57091,0
41974,2025-04-26 03:34:00,602.2,602.54,602.19,602.4,44.434,2025-04-26 03:34:59.999,26765.30621,324,26.459,15937.04404,0
41975,2025-04-26 03:35:00,602.41,602.42,602.01,602.27,47.117,2025-04-26 03:35:59.999,28373.01838,519,16.774,10099.24503,0
41976,2025-04-26 03:36:00,602.28,602.3,602.2,602.24,40.352,2025-04-26 03:36:59.999,24302.52248,225,10.265,6182.35236,0
41977,2025-04-26 03:37:00,602.25,602.25,602.22,602.24,52.512,2025-04-26 03:37:59.999,31624.47822,140,35.587,21431.77028,0
41978,2025-04-26 03:38:00,602.25,602.4,602.24,602.24,37.939,2025-04-26 03:38:59.999,22850.17674,225,22.563,13589.48246,0
41979,2025-04-26 03:39:00,602.25,602.25,602.05,602.08,31.191,2025-04-26 03:39:59.999,18779.88514,197,10.388,6254.48656,0
41980,2025-04-26 03:40:00,602.08,602.39,602.08,602.21,57.107,2025-04-26 03:40:59.999,34393.9692,351,15.147,9120.53696,0
41981,2025-04-26 03:41:00,602.2,602.5,602.2,602.34,121.315,2025-04-26 03:41:59.999,73074.99617,417,70.727,42602.18484,0
41982,2025-04-26 03:42:00,602.35,602.54,602.35,602.43,37.652,2025-04-26 03:42:59.999,22683.78625,266,19.424,11701.9535,0
41983,2025-04-26 03:43:00,602.43,602.44,602.2,602.24,151.07,2025-04-26 03:43:59.999,90982.20107,420,108.092,65095.59645,0
41984,2025-04-26 03:44:00,602.23,602.23,602.15,602.16,51.547,2025-04-26 03:44:59.999,31039.68012,145,30.272,18228.63415,0
41985,2025-04-26 03:45:00,602.16,602.43,602.15,602.43,73.301,2025-04-26 03:45:59.999,44142.39564,258,59.664,35929.73117,0
41986,2025-04-26 03:46:00,602.43,602.43,602.12,602.15,68.213,2025-04-26 03:46:59.999,41078.54744,269,30.314,18253.53021,0
41987,2025-04-26 03:47:00,602.16,602.28,602.15,602.28,41.926,2025-04-26 03:47:59.999,25246.21881,143,15.577,9380.16846,0
41988,2025-04-26 03:48:00,602.28,602.43,602.14,602.15,56.298,2025-04-26 03:48:59.999,33909.24144,280,20.79,12521.82597,0
41989,2025-04-26 03:49:00,602.15,602.15,602.14,602.15,26.075,2025-04-26 03:49:59.999,15700.86672,76,6.622,3987.4373,0
41990,2025-04-26 03:50:00,602.15,602.19,602.02,602.18,82.406,2025-04-26 03:50:59.999,49616.76082,296,55.507,33421.11581,0
41991,2025-04-26 03:51:00,602.18,602.33,602.12,602.29,74.782,2025-04-26 03:51:59.999,45039.21871,398,41.685,25105.045,0
41992,2025-04-26 03:52:00,602.3,602.37,602.22,602.23,30.525,2025-04-26 03:52:59.999,18385.88979,233,15.414,9284.29557,0
41993,2025-04-26 03:53:00,602.23,602.23,602.13,602.13,23.405,2025-04-26 03:53:59.999,14094.27472,164,3.16,1902.99973,0
41994,2025-04-26 03:54:00,602.14,602.3,602.13,602.3,35.049,2025-04-26 03:54:59.999,21107.22564,242,19.828,11940.42901,0
41995,2025-04-26 03:55:00,602.31,602.31,601.9,601.91,55.985,2025-04-26 03:55:59.999,33709.39732,391,5.449,3281.12105,0
41996,2025-04-26 03:56:00,601.91,602.0,601.9,602.0,34.562,2025-04-26 03:56:59.999,20803.85133,183,19.048,11465.93013,0
41997,2025-04-26 03:57:00,602.0,602.23,602.0,602.23,33.173,2025-04-26 03:57:59.999,19972.54811,184,17.347,10443.64645,0
41998,2025-04-26 03:58:00,602.23,602.29,602.23,602.29,35.048,2025-04-26 03:58:59.999,21108.64403,95,23.982,14443.87209,0
41999,2025-04-26 03:59:00,602.29,602.34,602.2,602.2,60.687,2025-04-26 03:59:59.999,36548.946,180,33.303,20055.98004,0
42000,2025-04-26 04:00:00,602.2,602.21,602.2,602.2,45.339,2025-04-26 04:00:59.999,27303.32909,201,18.329,11037.90709,0
42001,2025-04-26 04:01:00,602.21,602.21,601.89,602.08,167.56,2025-04-26 04:01:59.999,100873.2675,432,101.391,61029.38476,0
42002,2025-04-26 04:02:00,602.09,602.09,601.81,601.84,67.992,2025-04-26 04:02:59.999,40924.22693,202,40.887,24609.03626,0
42003,2025-04-26 04:03:00,601.84,601.84,601.78,601.78,30.656,2025-04-26 04:03:59.999,18449.39611,140,6.904,4155.08941,0
42004,2025-04-26 04:04:00,601.79,601.79,601.6,601.61,52.171,2025-04-26 04:04:59.999,31389.26126,174,20.284,12203.63436,0
42005,2025-04-26 04:05:00,601.61,602.1,601.6,602.1,63.502,2025-04-26 04:05:59.999,38215.73554,423,53.849,32406.84534,0
42006,2025-04-26 04:06:00,602.1,602.1,601.9,601.91,21.749,2025-04-26 04:06:59.999,13093.15075,143,2.389,1438.33821,0
42007,2025-04-26 04:07:00,601.91,602.1,601.9,602.1,24.013,2025-04-26 04:07:59.999,14455.85187,206,10.32,6212.6635,0
42008,2025-04-26 04:08:00,602.09,602.2,602.07,602.2,18.219,2025-04-26 04:08:59.999,10969.65665,173,6.28,3781.28917,0
42009,2025-04-26 04:09:00,602.2,602.34,602.19,602.24,61.876,2025-04-26 04:09:59.999,37266.13309,185,36.482,21972.63388,0
42010,2025-04-26 04:10:00,602.24,602.24,601.9,602.07,80.995,2025-04-26 04:10:59.999,48759.9076,507,44.862,27005.8798,0
42011,2025-04-26 04:11:00,602.08,602.2,602.03,602.19,45.666,2025-04-26 04:11:59.999,27497.34697,237,31.412,18914.4697,0
42012,2025-04-26 04:12:00,602.2,602.2,602.02,602.2,72.109,2025-04-26 04:12:59.999,43419.66531,331,40.579,24433.75893,0
42013,2025-04-26 04:13:00,602.19,602.35,602.12,602.3,83.011,2025-04-26 04:13:59.999,49995.10927,358,33.85,20384.30178,0
42014,2025-04-26 04:14:00,602.3,602.3,602.05,602.12,35.901,2025-04-26 04:14:59.999,21616.39605,263,21.282,12813.57351,0
42015,2025-04-26 04:15:00,602.13,602.16,601.93,602.06,30.407,2025-04-26 04:15:59.999,18305.59321,280,5.864,3530.07276,0
42016,2025-04-26 04:16:00,602.06,602.06,601.95,601.96,20.288,2025-04-26 04:16:59.999,12212.89394,170,7.433,4474.42823,0
42017,2025-04-26 04:17:00,601.96,602.1,601.95,602.1,48.004,2025-04-26 04:17:59.999,28898.42015,298,30.762,18518.3064,0
42018,2025-04-26 04:18:00,602.09,602.09,601.83,601.94,22.678,2025-04-26 04:18:59.999,13650.46105,395,7.388,4446.8617,0
42019,2025-04-26 04:19:00,601.94,602.06,601.94,602.05,43.48,2025-04-26 04:19:59.999,26173.17936,182,26.588,16005.17104,0
42020,2025-04-26 04:20:00,602.06,602.2,602.05,602.15,22.895,2025-04-26 04:20:59.999,13785.58817,231,4.716,2839.53063,0
42021,2025-04-26 04:21:00,602.14,602.15,601.9,601.98,73.793,2025-04-26 04:21:59.999,44421.82996,353,56.457,33986.10276,0
42022,2025-04-26 04:22:00,601.98,601.98,601.7,601.71,41.038,2025-04-26 04:22:59.999,24695.35429,232,3.381,2034.4031,0
42023,2025-04-26 04:23:00,601.71,601.71,601.41,601.42,160.016,2025-04-26 04:23:59.999,96252.29136,374,44.204,26585.77926,0
42024,2025-04-26 04:24:00,601.42,601.42,601.4,601.4,15.296,2025-04-26 04:24:59.999,9199.18935,87,3.546,2132.62746,0
42025,2025-04-26 04:25:00,601.41,601.41,601.26,601.4,65.703,2025-04-26 04:25:59.999,39508.74503,336,27.964,16814.91477,0
42026,2025-04-26 04:26:00,601.4,601.55,601.32,601.55,152.479,2025-04-26 04:26:59.999,91696.61222,289,143.689,86410.34158,0
42027,2025-04-26 04:27:00,601.55,601.55,601.46,601.48,91.898,2025-04-26 04:27:59.999,55274.75989,220,66.914,40247.07552,0
42028,2025-04-26 04:28:00,601.49,601.49,601.18,601.26,293.159,2025-04-26 04:28:59.999,176271.30274,346,14.983,9009.6133,0
42029,2025-04-26 04:29:00,601.26,601.44,601.26,601.35,60.71,2025-04-26 04:29:59.999,36508.17609,293,39.375,23676.74553,0
42030,2025-04-26 04:30:00,601.36,601.36,600.8,600.86,211.223,2025-04-26 04:30:59.999,126956.80898,915,47.347,28452.07612,0
42031,2025-04-26 04:31:00,600.86,600.96,600.77,600.9,91.806,2025-04-26 04:31:59.999,55161.69423,590,66.65,40045.88423,0
42032,2025-04-26 04:32:00,600.9,601.0,600.78,601.0,65.555,2025-04-26 04:32:59.999,39389.75599,545,40.089,24087.73465,0
42033,2025-04-26 04:33:00,601.0,601.0,600.67,600.85,65.24,2025-04-26 04:33:59.999,39196.50114,603,38.395,23067.20644,0
42034,2025-04-26 04:34:00,600.86,600.86,600.64,600.78,81.626,2025-04-26 04:34:59.999,49032.42063,520,59.128,35517.61048,0
42035,2025-04-26 04:35:00,600.77,600.9,600.73,600.9,40.213,2025-04-26 04:35:59.999,24159.23074,277,20.96,12592.42759,0
42036,2025-04-26 04:36:00,600.89,600.89,600.72,600.72,58.055,2025-04-26 04:36:59.999,34878.74906,386,23.871,14341.50697,0
42037,2025-04-26 04:37:00,600.73,600.73,600.39,600.5,130.092,2025-04-26 04:37:59.999,78117.38198,724,47.511,28527.6778,0
42038,2025-04-26 04:38:00,600.49,600.67,600.46,600.67,32.389,2025-04-26 04:38:59.999,19450.61544,303,18.966,11389.64588,0
42039,2025-04-26 04:39:00,600.66,600.77,600.66,600.76,41.351,2025-04-26 04:39:59.999,24840.60604,223,21.684,13025.97509,0
42040,2025-04-26 04:40:00,600.75,601.2,600.75,601.2,76.954,2025-04-26 04:40:59.999,46248.12446,397,64.408,38708.3144,0
42041,2025-04-26 04:41:00,601.2,601.2,600.8,600.81,57.295,2025-04-26 04:41:59.999,34436.96881,469,17.424,10473.27483,0
42042,2025-04-26 04:42:00,600.8,601.0,600.76,600.99,155.291,2025-04-26 04:42:59.999,93298.12586,332,141.119,84783.23109,0
42043,2025-04-26 04:43:00,600.99,601.0,600.99,601.0,17.083,2025-04-26 04:43:59.999,10266.76531,98,5.314,3193.714,0
42044,2025-04-26 04:44:00,601.0,601.0,600.99,601.0,27.879,2025-04-26 04:44:59.999,16755.15083,83,15.062,9052.262,0
42045,2025-04-26 04:45:00,601.0,601.18,601.0,601.09,80.38,2025-04-26 04:45:59.999,48315.50902,272,62.543,37592.7613,0
42046,2025-04-26 04:46:00,601.08,601.19,601.08,601.19,41.171,2025-04-26 04:46:59.999,24747.60312,149,27.123,16303.62848,0
42047,2025-04-26 04:47:00,601.2,601.2,600.9,600.9,91.357,2025-04-26 04:47:59.999,54915.2422,313,4.808,2889.68904,0
42048,2025-04-26 04:48:00,600.9,600.92,600.63,600.63,48.777,2025-04-26 04:48:59.999,29304.041,410,13.13,7889.10627,0
42049,2025-04-26 04:49:00,600.63,600.75,600.61,600.7,203.619,2025-04-26 04:49:59.999,122310.97406,548,30.745,18467.70315,0
42050,2025-04-26 04:50:00,600.71,600.8,600.63,600.63,61.681,2025-04-26 04:50:59.999,37053.06323,383,32.891,19758.12401,0
42051,2025-04-26 04:51:00,600.64,600.64,600.42,600.48,62.872,2025-04-26 04:51:59.999,37757.62901,263,20.298,12188.29247,0
42052,2025-04-26 04:52:00,600.48,600.51,600.48,600.49,30.087,2025-04-26 04:52:59.999,18067.05748,160,10.651,6395.92949,0
42053,2025-04-26 04:53:00,600.49,600.5,600.42,600.43,20.383,2025-04-26 04:53:59.999,12239.32812,139,8.837,5306.24246,0
42054,2025-04-26 04:54:00,600.43,600.6,600.42,600.59,65.305,2025-04-26 04:54:59.999,39212.77917,256,48.094,28878.69071,0
42055,2025-04-26 04:55:00,600.6,600.72,600.6,600.61,79.725,2025-04-26 04:55:59.999,47886.90107,395,21.745,13061.33643,0
42056,2025-04-26 04:56:00,600.62,600.64,600.42,600.63,104.887,2025-04-26 04:56:59.999,62988.93596,371,73.646,44225.81289,0
42057,2025-04-26 04:57:00,600.64,600.64,600.51,600.55,38.263,2025-04-26 04:57:59.999,22979.5919,203,6.989,4197.43564,0
42058,2025-04-26 04:58:00,600.54,600.6,600.53,600.59,61.355,2025-04-26 04:58:59.999,36847.18078,240,41.531,24941.33941,0
42059,2025-04-26 04:59:00,600.59,600.6,600.5,600.51,40.005,2025-04-26 04:59:59.999,24024.70411,149,15.595,9365.18364,0
42060,2025-04-26 05:00:00,600.5,600.58,600.45,600.58,51.676,2025-04-26 05:00:59.999,31034.27905,353,35.816,21509.68871,0
42061,2025-04-26 05:01:00,600.57,600.79,600.57,600.79,113.806,2025-04-26 05:01:59.999,68357.48443,855,108.503,65172.11215,0
42062,2025-04-26 05:02:00,600.8,600.93,600.58,600.68,127.453,2025-04-26 05:02:59.999,76567.6821,480,44.749,26882.31043,0
42063,2025-04-26 05:03:00,600.68,600.96,600.68,600.92,200.346,2025-04-26 05:03:59.999,120377.19176,301,158.119,95008.15285,0
42064,2025-04-26 05:04:00,600.93,600.93,600.71,600.9,144.849,2025-04-26 05:04:59.999,87028.12687,344,57.777,34708.7318,0
42065,2025-04-26 05:05:00,600.89,600.9,600.61,600.61,100.653,2025-04-26 05:05:59.999,60467.95782,395,34.202,20546.67411,0
42066,2025-04-26 05:06:00,600.62,600.88,600.58,600.88,46.265,2025-04-26 05:06:59.999,27788.98522,288,15.971,9593.2608,0
42067,2025-04-26 05:07:00,600.88,601.04,600.87,601.02,29.913,2025-04-26 05:07:59.999,17975.99628,279,12.544,7538.49644,0
42068,2025-04-26 05:08:00,601.03,601.03,600.55,600.66,67.614,2025-04-26 05:08:59.999,40617.53809,422,30.24,18163.94032,0
42069,2025-04-26 05:09:00,600.66,600.87,600.65,600.65,65.452,2025-04-26 05:09:59.999,39319.50667,325,29.518,17732.28732,0
42070,2025-04-26 05:10:00,600.66,600.66,600.5,600.5,57.197,2025-04-26 05:10:59.999,34353.37094,280,10.192,6121.63358,0
42071,2025-04-26 05:11:00,600.5,600.62,600.5,600.55,44.219,2025-04-26 05:11:59.999,26556.34581,333,13.216,7937.112,0
42072,2025-04-26 05:12:00,600.56,600.83,600.55,600.83,39.127,2025-04-26 05:12:59.999,23502.53924,329,22.733,13655.2309,0
42073,2025-04-26 05:13:00,600.83,600.84,600.83,600.83,43.785,2025-04-26 05:13:59.999,26307.40404,176,6.249,3754.64916,0
42074,2025-04-26 05:14:00,600.84,600.92,600.77,600.9,56.557,2025-04-26 05:14:59.999,33981.70299,254,44.602,26798.09885,0
42075,2025-04-26 05:15:00,600.91,601.22,600.91,601.21,103.176,2025-04-26 05:15:59.999,62021.71561,297,86.987,52291.29805,0
42076,2025-04-26 05:16:00,601.22,601.28,601.1,601.11,40.088,2025-04-26 05:16:59.999,24101.41842,284,9.88,5940.32038,0
42077,2025-04-26 05:17:00,601.11,601.18,601.1,601.18,33.225,2025-04-26 05:17:59.999,19971.86977,185,16.661,10015.18271,0
42078,2025-04-26 05:18:00,601.19,601.47,601.14,601.25,428.149,2025-04-26 05:18:59.999,257452.67077,707,399.468,240206.9353,0
42079,2025-04-26 05:19:00,601.24,601.24,600.92,601.14,108.981,2025-04-26 05:19:59.999,65502.87958,484,57.421,34510.73002,0
42080,2025-04-26 05:20:00,601.15,601.15,600.92,601.03,137.02,2025-04-26 05:20:59.999,82350.97195,350,62.931,37819.32466,0
42081,2025-04-26 05:21:00,601.03,601.13,601.02,601.13,58.368,2025-04-26 05:21:59.999,35083.86612,187,42.591,25600.12096,0
42082,2025-04-26 05:22:00,601.13,601.2,600.92,600.92,72.584,2025-04-26 05:22:59.999,43628.82596,364,27.382,16459.43158,0
42083,2025-04-26 05:23:00,600.92,600.92,600.75,600.8,50.797,2025-04-26 05:23:59.999,30518.10111,278,36.228,21765.13768,0
42084,2025-04-26 05:24:00,600.8,600.81,600.5,600.52,62.478,2025-04-26 05:24:59.999,37524.12368,420,25.362,15231.09926,0
42085,2025-04-26 05:25:00,600.51,600.52,600.36,600.36,74.745,2025-04-26 05:25:59.999,44883.88918,314,9.853,5916.79235,0
42086,2025-04-26 05:26:00,600.36,600.37,600.1,600.29,224.916,2025-04-26 05:26:59.999,134989.09958,735,108.347,65025.41317,0
42087,2025-04-26 05:27:00,600.28,600.72,600.28,600.72,111.354,2025-04-26 05:27:59.999,66854.73373,407,79.515,47739.63238,0
42088,2025-04-26 05:28:00,600.72,601.0,600.71,600.99,52.271,2025-04-26 05:28:59.999,31404.94655,365,40.161,24129.19584,0
42089,2025-04-26 05:29:00,600.99,601.0,600.95,601.0,23.413,2025-04-26 05:29:59.999,14070.44385,156,11.361,6827.62173,0
42090,2025-04-26 05:30:00,601.0,601.4,600.99,601.4,149.117,2025-04-26 05:30:59.999,89654.85984,602,134.918,81120.49317,0
42091,2025-04-26 05:31:00,601.4,601.47,601.22,601.47,53.242,2025-04-26 05:31:59.999,32017.66608,390,23.535,14152.97644,0
42092,2025-04-26 05:32:00,601.47,601.6,601.4,601.59,52.25,2025-04-26 05:32:59.999,31428.14041,331,15.118,9092.89711,0
42093,2025-04-26 05:33:00,601.6,601.6,601.46,601.55,50.745,2025-04-26 05:33:59.999,30525.47692,256,21.187,12744.78772,0
42094,2025-04-26 05:34:00,601.56,601.6,601.48,601.56,25.239,2025-04-26 05:34:59.999,15182.46385,168,9.898,5954.09559,0
42095,2025-04-26 05:35:00,601.57,601.64,601.53,601.63,24.684,2025-04-26 05:35:59.999,14849.14286,189,13.476,8106.73068,0
42096,2025-04-26 05:36:00,601.63,601.65,601.55,601.65,88.069,2025-04-26 05:36:59.999,52982.62216,205,9.999,6015.74028,0
42097,2025-04-26 05:37:00,601.65,601.74,601.64,601.65,25.345,2025-04-26 05:37:59.999,15249.37789,191,9.979,6004.17438,0
42098,2025-04-26 05:38:00,601.66,601.66,601.27,601.28,143.113,2025-04-26 05:38:59.999,86078.79483,317,4.407,2650.76728,0
42099,2025-04-26 05:39:00,601.28,601.28,601.02,601.02,25.607,2025-04-26 05:39:59.999,15394.44226,211,5.406,3250.29033,0
42100,2025-04-26 05:40:00,601.02,601.17,601.02,601.17,66.695,2025-04-26 05:40:59.999,40091.43291,271,53.893,32395.39997,0
42101,2025-04-26 05:41:00,601.17,601.46,601.16,601.46,35.352,2025-04-26 05:41:59.999,21257.83012,245,24.968,15012.92223,0
42102,2025-04-26 05:42:00,601.46,601.55,601.45,601.53,34.945,2025-04-26 05:42:59.999,21018.2946,158,22.657,13627.42646,0
42103,2025-04-26 05:43:00,601.54,601.67,601.53,601.66,26.538,2025-04-26 05:43:59.999,15964.91495,158,11.81,7104.56314,0
42104,2025-04-26 05:44:00,601.66,601.7,601.66,601.7,25.466,2025-04-26 05:44:59.999,15322.18943,146,11.111,6685.22375,0
42105,2025-04-26 05:45:00,601.7,601.7,601.69,601.69,26.134,2025-04-26 05:45:59.999,15724.64814,125,8.168,4914.6856,0
42106,2025-04-26 05:46:00,601.7,601.98,601.69,601.95,140.95,2025-04-26 05:46:59.999,84831.77486,445,100.676,60591.39779,0
42107,2025-04-26 05:47:00,601.98,602.11,601.96,602.11,49.036,2025-04-26 05:47:59.999,29520.92099,220,36.518,21984.69208,0
42108,2025-04-26 05:48:00,602.12,602.14,602.0,602.04,30.158,2025-04-26 05:48:59.999,18156.67264,234,18.297,11015.68907,0
42109,2025-04-26 05:49:00,602.04,602.19,602.03,602.19,20.269,2025-04-26 05:49:59.999,12204.18024,197,9.468,5700.5138,0
42110,2025-04-26 05:50:00,602.19,602.19,601.93,601.94,46.37,2025-04-26 05:50:59.999,27917.24782,369,19.554,11772.39458,0
42111,2025-04-26 05:51:00,601.94,601.94,601.9,601.91,34.439,2025-04-26 05:51:59.999,20728.97821,137,13.455,8098.70544,0
42112,2025-04-26 05:52:00,601.91,602.03,601.9,602.02,34.586,2025-04-26 05:52:59.999,20819.33609,176,17.553,10565.93658,0
42113,2025-04-26 05:53:00,602.02,602.03,601.74,601.93,41.737,2025-04-26 05:53:59.999,25121.0855,348,12.225,7357.36872,0
42114,2025-04-26 05:54:00,601.93,602.1,601.93,602.03,32.938,2025-04-26 05:54:59.999,19830.29154,339,14.06,8464.45622,0
42115,2025-04-26 05:55:00,602.03,602.03,601.98,602.03,48.296,2025-04-26 05:55:59.999,29074.42185,160,18.576,11182.97364,0
42116,2025-04-26 05:56:00,602.03,602.08,602.02,602.08,12.375,2025-04-26 05:56:59.999,7450.56422,110,4.746,2857.42262,0
42117,2025-04-26 05:57:00,602.07,602.08,601.94,602.0,23.182,2025-04-26 05:57:59.999,13956.0512,156,5.53,3329.05653,0
42118,2025-04-26 05:58:00,602.0,602.02,601.99,602.02,24.916,2025-04-26 05:58:59.999,14999.39833,114,18.13,10914.29419,0
42119,2025-04-26 05:59:00,602.02,602.15,602.01,602.15,40.295,2025-04-26 05:59:59.999,24262.04735,162,30.002,18064.64773,0
42120,2025-04-26 06:00:00,602.14,602.15,601.75,601.81,76.396,2025-04-26 06:00:59.999,45988.48267,457,26.013,15655.95185,0
42121,2025-04-26 06:01:00,601.82,601.84,601.81,601.83,70.061,2025-04-26 06:01:59.999,42164.05958,106,57.62,34676.89029,0
42122,2025-04-26 06:02:00,601.84,601.84,601.7,601.71,101.294,2025-04-26 06:02:59.999,60957.41804,179,8.896,5353.78419,0
42123,2025-04-26 06:03:00,601.71,601.82,601.55,601.62,95.993,2025-04-26 06:03:59.999,57759.02863,392,37.998,22864.21663,0
42124,2025-04-26 06:04:00,601.62,601.8,601.34,601.39,141.078,2025-04-26 06:04:59.999,84870.68205,458,19.597,11789.42353,0
42125,2025-04-26 06:05:00,601.39,601.6,601.3,601.6,91.309,2025-04-26 06:05:59.999,54914.02807,469,49.877,29996.80545,0
42126,2025-04-26 06:06:00,601.6,601.6,601.3,601.32,34.711,2025-04-26 06:06:59.999,20875.29938,291,12.024,7231.50415,0
42127,2025-04-26 06:07:00,601.32,601.6,601.31,601.59,30.68,2025-04-26 06:07:59.999,18451.91088,251,19.733,11868.13537,0
42128,2025-04-26 06:08:00,601.59,601.6,601.59,601.59,37.714,2025-04-26 06:08:59.999,22688.46132,130,9.606,5778.9696,0
42129,2025-04-26 06:09:00,601.6,601.6,601.3,601.44,54.494,2025-04-26 06:09:59.999,32774.4666,348,25.734,15476.05153,0
42130,2025-04-26 06:10:00,601.45,601.77,601.44,601.77,49.448,2025-04-26 06:10:59.999,29749.25363,348,28.569,17187.25123,0
42131,2025-04-26 06:11:00,601.77,602.05,601.76,602.05,44.599,2025-04-26 06:11:59.999,26844.59252,221,31.134,18740.13352,0
42132,2025-04-26 06:12:00,602.04,602.22,602.04,602.22,37.449,2025-04-26 06:12:59.999,22549.97527,168,30.339,18268.73097,0
42133,2025-04-26 06:13:00,602.21,602.35,602.21,602.35,19.91,2025-04-26 06:13:59.999,11990.7221,145,11.793,7102.48513,0
42134,2025-04-26 06:14:00,602.35,602.45,602.34,602.44,32.632,2025-04-26 06:14:59.999,19657.46788,138,18.35,11053.6544,0
42135,2025-04-26 06:15:00,602.45,602.45,602.44,602.45,24.019,2025-04-26 06:15:59.999,14470.07785,129,7.149,4306.91505,0
42136,2025-04-26 06:16:00,602.44,602.44,602.33,602.33,31.085,2025-04-26 06:16:59.999,18724.88678,174,1.48,891.50187,0
42137,2025-04-26 06:17:00,602.33,602.42,602.33,602.42,19.041,2025-04-26 06:17:59.999,11470.34403,115,9.018,5432.39334,0
42138,2025-04-26 06:18:00,602.42,602.53,602.42,602.42,49.631,2025-04-26 06:18:59.999,29901.30283,216,19.093,11503.7399,0
42139,2025-04-26 06:19:00,602.42,602.46,602.3,602.32,118.754,2025-04-26 06:19:59.999,71534.02497,204,48.309,29097.58046,0
42140,2025-04-26 06:20:00,602.33,602.47,602.33,602.39,33.186,2025-04-26 06:20:59.999,19991.69615,292,23.218,13986.78919,0
42141,2025-04-26 06:21:00,602.39,602.43,602.33,602.43,28.701,2025-04-26 06:21:59.999,17288.56531,202,17.253,10392.72933,0
42142,2025-04-26 06:22:00,602.44,602.6,602.36,602.37,76.011,2025-04-26 06:22:59.999,45798.0519,420,16.992,10238.47192,0
42143,2025-04-26 06:23:00,602.37,602.37,602.31,602.32,26.798,2025-04-26 06:23:59.999,16141.10207,117,9.247,5569.70264,0
42144,2025-04-26 06:24:00,602.31,602.45,602.31,602.45,23.643,2025-04-26 06:24:59.999,14241.30385,194,9.909,5968.75638,0
42145,2025-04-26 06:25:00,602.44,602.6,602.44,602.6,36.143,2025-04-26 06:25:59.999,21775.83906,213,18.623,11220.2384,0
42146,2025-04-26 06:26:00,602.6,602.6,602.57,602.57,25.574,2025-04-26 06:26:59.999,15410.50418,103,14.358,8651.96422,0
42147,2025-04-26 06:27:00,602.57,602.58,602.5,602.57,49.744,2025-04-26 06:27:59.999,29973.19801,185,18.147,10934.47001,0
42148,2025-04-26 06:28:00,602.57,602.62,602.56,602.62,29.607,2025-04-26 06:28:59.999,17841.09852,139,16.683,10053.14346,0
42149,2025-04-26 06:29:00,602.62,602.7,602.61,602.69,39.839,2025-04-26 06:29:59.999,24009.07063,165,30.132,18159.13797,0
42150,2025-04-26 06:30:00,602.69,602.76,602.67,602.76,71.594,2025-04-26 06:30:59.999,43149.61782,308,61.155,36857.89426,0
42151,2025-04-26 06:31:00,602.75,602.76,602.61,602.61,28.839,2025-04-26 06:31:59.999,17380.23141,160,10.136,6108.2872,0
42152,2025-04-26 06:32:00,602.62,602.62,602.6,602.6,99.414,2025-04-26 06:32:59.999,59907.83753,144,40.421,24358.20224,0
42153,2025-04-26 06:33:00,602.6,602.68,602.6,602.68,34.037,2025-04-26 06:33:59.999,20512.10221,147,22.051,13288.76502,0
42154,2025-04-26 06:34:00,602.67,602.8,602.67,602.74,29.587,2025-04-26 06:34:59.999,17833.42312,225,13.594,8193.49229,0
42155,2025-04-26 06:35:00,602.73,603.1,602.73,603.1,64.39,2025-04-26 06:35:59.999,38824.00579,504,54.522,32874.29027,0
42156,2025-04-26 06:36:00,603.09,603.5,603.09,603.42,128.414,2025-04-26 06:36:59.999,77470.70213,678,100.835,60828.76727,0
42157,2025-04-26 06:37:00,603.41,603.42,603.03,603.03,83.283,2025-04-26 06:37:59.999,50247.03826,393,8.908,5374.43754,0
42158,2025-04-26 06:38:00,603.03,603.03,602.9,602.9,39.237,2025-04-26 06:38:59.999,23657.971,262,14.606,8806.45081,0
42159,2025-04-26 06:39:00,602.91,603.1,602.9,603.05,43.292,2025-04-26 06:39:59.999,26105.20688,276,14.513,8750.75056,0
42160,2025-04-26 06:40:00,603.05,603.05,602.89,602.9,63.622,2025-04-26 06:40:59.999,38359.87621,246,38.028,22928.23527,0
42161,2025-04-26 06:41:00,602.89,602.9,602.85,602.86,37.976,2025-04-26 06:41:59.999,22894.92376,174,30.998,18688.07315,0
42162,2025-04-26 06:42:00,602.87,602.95,602.86,602.94,14.579,2025-04-26 06:42:59.999,8789.6661,182,5.801,3497.44925,0
42163,2025-04-26 06:43:00,602.94,603.22,602.94,603.12,49.499,2025-04-26 06:43:59.999,29855.69549,280,13.744,8288.64333,0
42164,2025-04-26 06:44:00,603.12,603.3,603.11,603.24,24.178,2025-04-26 06:44:59.999,14584.33061,164,8.745,5274.90864,0
42165,2025-04-26 06:45:00,603.24,603.3,603.24,603.3,25.806,2025-04-26 06:45:59.999,15568.41547,129,18.211,10986.42792,0
42166,2025-04-26 06:46:00,603.3,603.47,603.23,603.46,114.938,2025-04-26 06:46:59.999,69342.13432,286,95.999,57916.45051,0
42167,2025-04-26 06:47:00,603.46,603.5,603.37,603.5,47.376,2025-04-26 06:47:59.999,28587.53731,258,22.306,13460.09532,0
42168,2025-04-26 06:48:00,603.5,603.59,603.46,603.57,79.76,2025-04-26 06:48:59.999,48138.69179,219,28.827,17397.56452,0
42169,2025-04-26 06:49:00,603.57,603.6,603.56,603.6,53.55,2025-04-26 06:49:59.999,32321.95801,131,46.358,27980.94157,0
42170,2025-04-26 06:50:00,603.6,603.83,603.59,603.82,92.641,2025-04-26 06:50:59.999,55930.07788,289,81.132,48981.59857,0
42171,2025-04-26 06:51:00,603.82,604.19,603.82,604.19,150.575,2025-04-26 06:51:59.999,90951.0431,480,68.684,41486.10634,0
42172,2025-04-26 06:52:00,604.19,604.27,604.18,604.27,92.268,2025-04-26 06:52:59.999,55749.42299,246,33.916,20492.33446,0
42173,2025-04-26 06:53:00,604.27,604.27,603.92,603.98,128.556,2025-04-26 06:53:59.999,77662.46333,361,79.074,47771.96145,0
42174,2025-04-26 06:54:00,603.98,603.98,603.91,603.92,29.514,2025-04-26 06:54:59.999,17824.58837,127,6.039,3647.35566,0
42175,2025-04-26 06:55:00,603.92,603.99,603.8,603.87,35.185,2025-04-26 06:55:59.999,21248.0907,352,14.231,8594.29943,0
42176,2025-04-26 06:56:00,603.86,603.91,603.86,603.9,24.357,2025-04-26 06:56:59.999,14709.14099,153,13.924,8408.71995,0
42177,2025-04-26 06:57:00,603.9,603.99,603.89,603.89,59.658,2025-04-26 06:57:59.999,36030.63459,195,27.811,16795.98334,0
42178,2025-04-26 06:58:00,603.89,603.9,603.55,603.55,64.589,2025-04-26 06:58:59.999,38993.76337,289,5.476,3306.11983,0
42179,2025-04-26 06:59:00,603.56,603.78,603.52,603.78,19.569,2025-04-26 06:59:59.999,11812.59555,146,8.23,4968.07725,0
42180,2025-04-26 07:00:00,603.78,603.8,603.6,603.66,48.471,2025-04-26 07:00:59.999,29259.22291,419,29.588,17860.06152,0
42181,2025-04-26 07:01:00,603.67,603.81,603.67,603.81,15.344,2025-04-26 07:01:59.999,9264.02409,185,6.355,3836.82458,0
42182,2025-04-26 07:02:00,603.8,604.03,603.8,604.03,40.815,2025-04-26 07:02:59.999,24649.31459,288,13.04,7874.69156,0
42183,2025-04-26 07:03:00,604.03,604.3,604.03,604.3,59.056,2025-04-26 07:03:59.999,35677.17232,234,26.703,16132.88847,0
42184,2025-04-26 07:04:00,604.3,604.31,604.14,604.14,67.229,2025-04-26 07:04:59.999,40623.92492,309,24.421,14756.7461,0
42185,2025-04-26 07:05:00,604.14,604.27,604.13,604.22,34.485,2025-04-26 07:05:59.999,20835.01729,452,19.356,11694.38384,0
42186,2025-04-26 07:06:00,604.21,604.77,604.21,604.69,243.12,2025-04-26 07:06:59.999,146977.62489,701,134.078,81053.39618,0
42187,2025-04-26 07:07:00,604.7,604.7,604.69,604.69,52.468,2025-04-26 07:07:59.999,31727.02935,171,15.687,9485.92646,0
42188,2025-04-26 07:08:00,604.69,604.69,604.41,604.42,61.219,2025-04-26 07:08:59.999,37012.38865,290,17.857,10795.60871,0
42189,2025-04-26 07:09:00,604.42,604.44,604.26,604.43,76.792,2025-04-26 07:09:59.999,46407.91539,343,47.419,28655.84555,0
42190,2025-04-26 07:10:00,604.44,604.73,604.43,604.49,74.938,2025-04-26 07:10:59.999,45306.94925,516,47.657,28812.15319,0
42191,2025-04-26 07:11:00,604.49,604.9,604.46,604.9,95.53,2025-04-26 07:11:59.999,57762.36934,524,67.855,41030.00031,0
42192,2025-04-26 07:12:00,604.89,605.0,604.8,604.81,125.654,2025-04-26 07:12:59.999,76017.52961,503,61.969,37489.874,0
42193,2025-04-26 07:13:00,604.81,604.88,604.61,604.88,98.873,2025-04-26 07:13:59.999,59798.75558,444,49.907,30184.13715,0
42194,2025-04-26 07:14:00,604.87,604.94,604.7,604.74,102.217,2025-04-26 07:14:59.999,61826.1651,309,31.756,19206.52761,0
42195,2025-04-26 07:15:00,604.75,605.12,604.73,605.12,172.687,2025-04-26 07:15:59.999,104471.00175,610,159.0,96191.42939,0
42196,2025-04-26 07:16:00,605.11,605.12,604.83,604.83,50.041,2025-04-26 07:16:59.999,30276.50508,265,11.207,6780.92625,0
42197,2025-04-26 07:17:00,604.82,604.91,604.73,604.74,37.14,2025-04-26 07:17:59.999,22463.21164,249,16.3,9859.38469,0
42198,2025-04-26 07:18:00,604.73,604.74,604.71,604.73,33.158,2025-04-26 07:18:59.999,20051.73828,141,11.969,7238.11767,0
42199,2025-04-26 07:19:00,604.74,604.74,604.7,604.71,45.164,2025-04-26 07:19:59.999,27311.57545,164,21.23,12838.31223,0
42200,2025-04-26 07:20:00,604.71,604.71,604.7,604.71,41.972,2025-04-26 07:20:59.999,25380.7023,158,23.39,14144.1669,0
42201,2025-04-26 07:21:00,604.7,604.7,604.3,604.3,129.409,2025-04-26 07:21:59.999,78216.51762,344,38.633,23352.10926,0
42202,2025-04-26 07:22:00,604.3,604.3,603.92,603.94,145.441,2025-04-26 07:22:59.999,87850.20364,454,24.286,14667.62992,0
42203,2025-04-26 07:23:00,603.95,604.17,603.9,604.14,65.516,2025-04-26 07:23:59.999,39574.5027,368,26.832,16206.69355,0
42204,2025-04-26 07:24:00,604.14,604.52,604.13,604.52,61.1,2025-04-26 07:24:59.999,36924.16966,354,45.235,27336.20778,0
42205,2025-04-26 07:25:00,604.53,604.7,604.17,604.32,235.637,2025-04-26 07:25:59.999,142427.04947,668,97.596,58993.79392,0
42206,2025-04-26 07:26:00,604.31,604.41,604.22,604.23,80.021,2025-04-26 07:26:59.999,48358.83568,287,50.89,30753.48667,0
42207,2025-04-26 07:27:00,604.23,604.35,604.22,604.35,47.459,2025-04-26 07:27:59.999,28678.65826,195,31.934,19297.06822,0
42208,2025-04-26 07:28:00,604.34,604.39,604.3,604.3,79.796,2025-04-26 07:28:59.999,48226.76373,238,42.518,25697.34546,0
42209,2025-04-26 07:29:00,604.3,604.31,604.2,604.21,60.147,2025-04-26 07:29:59.999,36345.90288,168,10.966,6626.31946,0
42210,2025-04-26 07:30:00,604.21,604.31,604.0,604.0,120.656,2025-04-26 07:30:59.999,72899.24316,603,76.454,46194.44333,0
42211,2025-04-26 07:31:00,604.01,604.01,603.8,603.92,127.729,2025-04-26 07:31:59.999,77135.72253,360,41.761,25218.36272,0
42212,2025-04-26 07:32:00,603.93,603.93,603.8,603.8,86.414,2025-04-26 07:32:59.999,52180.03757,277,9.683,5846.92378,0
42213,2025-04-26 07:33:00,603.8,603.81,603.59,603.79,168.789,2025-04-26 07:33:59.999,101901.73623,462,85.936,51879.63773,0
42214,2025-04-26 07:34:00,603.79,604.12,603.76,604.01,48.148,2025-04-26 07:34:59.999,29078.0004,382,34.74,20980.21281,0
42215,2025-04-26 07:35:00,604.01,604.01,603.8,603.8,58.12,2025-04-26 07:35:59.999,35098.48127,219,7.217,4358.10192,0
42216,2025-04-26 07:36:00,603.8,604.1,603.71,604.1,103.839,2025-04-26 07:36:59.999,62706.61118,372,88.897,53683.30855,0
42217,2025-04-26 07:37:00,604.1,604.2,604.05,604.06,43.464,2025-04-26 07:37:59.999,26255.0134,217,12.195,7366.57509,0
42218,2025-04-26 07:38:00,604.06,604.29,604.06,604.14,38.72,2025-04-26 07:38:59.999,23392.90024,253,28.164,17015.61943,0
42219,2025-04-26 07:39:00,604.15,604.15,604.06,604.06,31.184,2025-04-26 07:39:59.999,18837.84551,128,9.189,5550.94027,0
42220,2025-04-26 07:40:00,604.07,604.1,604.0,604.09,33.443,2025-04-26 07:40:59.999,20201.22181,210,14.438,8721.1508,0
42221,2025-04-26 07:41:00,604.09,604.1,603.89,603.9,32.936,2025-04-26 07:41:59.999,19892.36598,252,7.307,4413.06023,0
42222,2025-04-26 07:42:00,603.9,603.9,603.65,603.65,40.234,2025-04-26 07:42:59.999,24293.34559,239,20.74,12522.45017,0
42223,2025-04-26 07:43:00,603.65,603.7,603.53,603.53,40.064,2025-04-26 07:43:59.999,24183.32118,195,14.228,8588.53778,0
42224,2025-04-26 07:44:00,603.54,603.8,603.53,603.8,24.146,2025-04-26 07:44:59.999,14576.59577,258,17.386,10495.43311,0
42225,2025-04-26 07:45:00,603.79,603.8,603.53,603.61,59.508,2025-04-26 07:45:59.999,35919.99014,266,24.177,14593.39658,0
42226,2025-04-26 07:46:00,603.6,603.61,603.35,603.35,35.263,2025-04-26 07:46:59.999,21280.98894,196,8.296,5006.88112,0
42227,2025-04-26 07:47:00,603.35,603.35,603.01,603.02,70.498,2025-04-26 07:47:59.999,42523.0454,303,30.467,18377.53661,0
42228,2025-04-26 07:48:00,603.02,603.05,603.01,603.03,37.685,2025-04-26 07:48:59.999,22724.56803,129,5.044,3041.63648,0
42229,2025-04-26 07:49:00,603.04,603.2,603.02,603.08,55.619,2025-04-26 07:49:59.999,33545.00055,286,36.561,22051.00629,0
42230,2025-04-26 07:50:00,603.09,603.54,603.09,603.21,286.559,2025-04-26 07:50:59.999,172916.68243,846,78.739,47512.03714,0
42231,2025-04-26 07:51:00,603.21,603.39,603.14,603.2,84.171,2025-04-26 07:51:59.999,50774.74675,423,52.147,31455.71272,0
42232,2025-04-26 07:52:00,603.2,603.3,603.1,603.1,25.319,2025-04-26 07:52:59.999,15271.84798,231,12.534,7559.96351,0
42233,2025-04-26 07:53:00,603.11,603.14,603.03,603.11,22.241,2025-04-26 07:53:59.999,13413.15921,203,14.015,8452.0211,0
42234,2025-04-26 07:54:00,603.1,603.11,603.0,603.01,33.252,2025-04-26 07:54:59.999,20051.53973,152,8.528,5142.56277,0
42235,2025-04-26 07:55:00,603.0,603.03,603.0,603.0,36.46,2025-04-26 07:55:59.999,21985.7057,166,13.257,7994.12018,0
42236,2025-04-26 07:56:00,603.01,603.01,602.78,602.78,61.03,2025-04-26 07:56:59.999,36795.57626,274,22.51,13572.23902,0
42237,2025-04-26 07:57:00,602.78,602.78,602.49,602.49,99.84,2025-04-26 07:57:59.999,60161.84735,432,16.199,9761.7427,0
42238,2025-04-26 07:58:00,602.48,602.49,602.31,602.31,27.715,2025-04-26 07:58:59.999,16695.19597,245,2.823,1700.55542,0
42239,2025-04-26 07:59:00,602.32,602.47,602.31,602.32,95.86,2025-04-26 07:59:59.999,57744.82755,304,42.715,25730.58334,0
42240,2025-04-26 08:00:00,602.33,602.59,602.32,602.56,51.008,2025-04-26 08:00:59.999,30732.06386,490,27.78,16737.10948,0
42241,2025-04-26 08:01:00,602.56,602.7,602.56,602.63,69.35,2025-04-26 08:01:59.999,41794.05685,382,26.041,15693.62534,0
42242,2025-04-26 08:02:00,602.63,602.67,602.4,602.67,95.036,2025-04-26 08:02:59.999,57264.07187,358,37.581,22643.78558,0
42243,2025-04-26 08:03:00,602.68,602.8,602.66,602.78,54.277,2025-04-26 08:03:59.999,32713.17924,282,29.039,17502.40056,0
42244,2025-04-26 08:04:00,602.78,602.79,602.61,602.61,61.883,2025-04-26 08:04:59.999,37295.00155,207,21.094,12712.65415,0
42245,2025-04-26 08:05:00,602.61,602.68,602.53,602.56,249.438,2025-04-26 08:05:59.999,150319.64059,543,65.088,39222.53629,0
42246,2025-04-26 08:06:00,602.56,602.66,602.56,602.65,209.52,2025-04-26 08:06:59.999,126257.83645,421,66.916,40322.53194,0
42247,2025-04-26 08:07:00,602.65,602.86,602.65,602.86,52.479,2025-04-26 08:07:59.999,31632.44385,282,30.646,18472.38801,0
42248,2025-04-26 08:08:00,602.85,602.94,602.67,602.68,83.591,2025-04-26 08:08:59.999,50389.22361,331,20.594,12414.47529,0
42249,2025-04-26 08:09:00,602.68,603.12,602.66,603.07,143.487,2025-04-26 08:09:59.999,86498.04282,439,124.792,75229.4148,0
42250,2025-04-26 08:10:00,603.08,603.18,603.0,603.01,42.057,2025-04-26 08:10:59.999,25365.25212,330,19.288,11633.3009,0
42251,2025-04-26 08:11:00,603.01,603.01,602.52,602.52,81.617,2025-04-26 08:11:59.999,49197.54483,335,19.096,11511.39942,0
42252,2025-04-26 08:12:00,602.53,602.53,602.16,602.28,358.273,2025-04-26 08:12:59.999,215785.49239,522,47.618,28675.55091,0
42253,2025-04-26 08:13:00,602.29,602.7,602.28,602.66,127.944,2025-04-26 08:13:59.999,77088.63986,444,49.661,29914.08299,0
42254,2025-04-26 08:14:00,602.67,602.95,602.6,602.95,25.719,2025-04-26 08:14:59.999,15501.45953,185,13.244,7982.25428,0
42255,2025-04-26 08:15:00,602.94,603.17,602.94,603.16,43.793,2025-04-26 08:15:59.999,26408.30068,202,31.188,18807.15568,0
42256,2025-04-26 08:16:00,603.17,603.26,603.1,603.1,32.025,2025-04-26 08:16:59.999,19317.54496,247,14.088,8497.76147,0
42257,2025-04-26 08:17:00,603.1,603.25,603.03,603.03,43.422,2025-04-26 08:17:59.999,26189.96951,380,8.693,5243.27169,0
42258,2025-04-26 08:18:00,603.04,603.3,602.99,603.28,29.163,2025-04-26 08:18:59.999,17588.89401,272,15.544,9374.6194,0
42259,2025-04-26 08:19:00,603.27,603.3,603.27,603.28,20.705,2025-04-26 08:19:59.999,12490.86617,118,9.025,5444.66428,0
42260,2025-04-26 08:20:00,603.28,603.28,603.1,603.15,61.918,2025-04-26 08:20:59.999,37346.06735,283,10.344,6239.15301,0
42261,2025-04-26 08:21:00,603.15,603.19,603.0,603.01,89.592,2025-04-26 08:21:59.999,54035.17174,389,66.501,40109.52625,0
42262,2025-04-26 08:22:00,603.01,603.27,603.0,603.27,24.309,2025-04-26 08:22:59.999,14661.70117,275,12.559,7574.86326,0
42263,2025-04-26 08:23:00,603.26,603.32,603.17,603.18,47.822,2025-04-26 08:23:59.999,28848.79629,279,23.675,14282.05794,0
42264,2025-04-26 08:24:00,603.18,603.18,603.03,603.17,58.545,2025-04-26 08:24:59.999,35309.29756,269,22.707,13695.58771,0
42265,2025-04-26 08:25:00,603.17,604.0,603.17,603.61,129.496,2025-04-26 08:25:59.999,78177.57683,916,70.686,42671.10406,0
42266,2025-04-26 08:26:00,603.62,603.89,603.4,603.74,161.742,2025-04-26 08:26:59.999,97641.03608,620,91.557,55267.33912,0
42267,2025-04-26 08:27:00,603.74,604.31,603.74,604.17,96.668,2025-04-26 08:27:59.999,58394.76261,891,60.89,36780.78905,0
42268,2025-04-26 08:28:00,604.17,604.65,604.0,604.64,103.296,2025-04-26 08:28:59.999,62431.44173,657,55.042,33264.96062,0
42269,2025-04-26 08:29:00,604.63,604.89,604.12,604.13,268.694,2025-04-26 08:29:59.999,162460.55402,1326,86.707,52426.10262,0
42270,2025-04-26 08:30:00,604.12,604.15,603.47,603.55,185.277,2025-04-26 08:30:59.999,111878.3161,1079,96.604,58330.62905,0
42271,2025-04-26 08:31:00,603.55,603.85,603.0,603.4,476.238,2025-04-26 08:31:59.999,287307.04238,831,65.37,39446.29947,0
42272,2025-04-26 08:32:00,603.4,603.49,603.31,603.38,51.488,2025-04-26 08:32:59.999,31066.2425,474,22.187,13386.5318,0
42273,2025-04-26 08:33:00,603.37,603.4,603.13,603.37,68.456,2025-04-26 08:33:59.999,41297.78001,621,28.687,17305.87648,0
42274,2025-04-26 08:34:00,603.37,603.66,603.04,603.04,52.64,2025-04-26 08:34:59.999,31759.26347,572,19.282,11634.28849,0
42275,2025-04-26 08:35:00,603.05,603.36,603.04,603.29,104.982,2025-04-26 08:35:59.999,63326.51691,549,58.166,35081.86692,0
42276,2025-04-26 08:36:00,603.28,603.4,603.11,603.11,46.116,2025-04-26 08:36:59.999,27821.69765,397,20.486,12359.47466,0
42277,2025-04-26 08:37:00,603.11,603.69,603.11,603.57,437.418,2025-04-26 08:37:59.999,263983.43564,1096,402.866,243133.47316,0
42278,2025-04-26 08:38:00,603.57,603.64,603.34,603.55,79.056,2025-04-26 08:38:59.999,47711.20794,470,37.531,22649.22752,0
42279,2025-04-26 08:39:00,603.55,603.65,603.2,603.2,241.814,2025-04-26 08:39:59.999,145937.454,515,211.199,127462.70117,0
42280,2025-04-26 08:40:00,603.2,603.7,603.2,603.52,272.103,2025-04-26 08:40:59.999,164228.09373,613,218.863,132095.57145,0
42281,2025-04-26 08:41:00,603.52,603.61,602.41,602.41,415.854,2025-04-26 08:41:59.999,250658.26026,1344,137.498,82860.84223,0
42282,2025-04-26 08:42:00,602.4,602.71,602.19,602.42,221.912,2025-04-26 08:42:59.999,133675.90606,1039,76.284,45953.94506,0
42283,2025-04-26 08:43:00,602.42,602.85,602.42,602.8,118.938,2025-04-26 08:43:59.999,71673.37046,530,78.5,47305.54488,0
42284,2025-04-26 08:44:00,602.8,602.9,602.61,602.64,59.154,2025-04-26 08:44:59.999,35653.51111,457,10.9,6569.93172,0
42285,2025-04-26 08:45:00,602.63,602.63,601.32,601.9,667.839,2025-04-26 08:45:59.999,401885.34265,2869,264.35,159053.52328,0
42286,2025-04-26 08:46:00,601.91,602.3,601.8,602.3,180.225,2025-04-26 08:46:59.999,108493.6118,1006,114.247,68778.85218,0
42287,2025-04-26 08:47:00,602.3,602.35,602.12,602.23,66.464,2025-04-26 08:47:59.999,40029.29647,684,33.68,20284.15955,0
42288,2025-04-26 08:48:00,602.24,602.44,602.0,602.44,39.803,2025-04-26 08:48:59.999,23968.68932,629,11.63,7004.26357,0
42289,2025-04-26 08:49:00,602.44,602.64,602.14,602.43,172.179,2025-04-26 08:49:59.999,103727.45916,792,143.227,86288.96959,0
42290,2025-04-26 08:50:00,602.43,602.44,601.9,601.91,68.663,2025-04-26 08:50:59.999,41348.05182,779,15.373,9257.96255,0
42291,2025-04-26 08:51:00,601.9,602.04,601.71,602.03,67.7,2025-04-26 08:51:59.999,40749.08097,587,34.624,20840.09042,0
42292,2025-04-26 08:52:00,602.04,602.04,601.52,601.61,295.357,2025-04-26 08:52:59.999,177722.89396,945,17.306,10412.58743,0
42293,2025-04-26 08:53:00,601.6,601.7,601.44,601.7,94.611,2025-04-26 08:53:59.999,56915.18084,441,43.923,26423.07736,0
42294,2025-04-26 08:54:00,601.69,601.79,601.3,601.31,55.501,2025-04-26 08:54:59.999,33380.46957,663,11.55,6948.25965,0
42295,2025-04-26 08:55:00,601.31,601.5,601.15,601.5,136.97,2025-04-26 08:55:59.999,82363.81424,474,47.75,28713.3797,0
42296,2025-04-26 08:56:00,601.49,601.99,601.49,601.95,53.82,2025-04-26 08:56:59.999,32385.38336,285,32.947,19823.58869,0
42297,2025-04-26 08:57:00,601.94,602.0,601.77,601.83,76.873,2025-04-26 08:57:59.999,46265.57502,539,40.71,24500.00231,0
42298,2025-04-26 08:58:00,601.83,601.84,601.7,601.71,40.231,2025-04-26 08:58:59.999,24209.45763,249,14.182,8534.32699,0
42299,2025-04-26 08:59:00,601.7,601.79,601.53,601.72,31.476,2025-04-26 08:59:59.999,18937.65548,431,11.112,6685.68267,0
42300,2025-04-26 09:00:00,601.72,601.93,601.71,601.77,76.649,2025-04-26 09:00:59.999,46125.88598,758,53.883,32426.10678,0
42301,2025-04-26 09:01:00,601.76,601.77,601.33,601.58,131.881,2025-04-26 09:01:59.999,79322.6707,861,79.189,47627.23469,0
42302,2025-04-26 09:02:00,601.59,601.59,601.15,601.15,78.259,2025-04-26 09:02:59.999,47062.8557,515,6.425,3864.23766,0
42303,2025-04-26 09:03:00,601.14,601.5,601.14,601.47,130.65,2025-04-26 09:03:59.999,78572.61313,620,106.36,63963.18232,0
42304,2025-04-26 09:04:00,601.48,601.48,600.99,601.0,426.347,2025-04-26 09:04:59.999,256285.97868,1211,67.169,40377.88462,0
42305,2025-04-26 09:05:00,600.99,601.6,600.99,601.45,137.501,2025-04-26 09:05:59.999,82660.18695,617,87.055,52325.43415,0
42306,2025-04-26 09:06:00,601.44,602.03,601.44,602.03,78.077,2025-04-26 09:06:59.999,46978.97844,470,42.57,25616.58985,0
42307,2025-04-26 09:07:00,602.04,602.59,602.04,602.59,76.66,2025-04-26 09:07:59.999,46177.37472,558,38.103,22951.05621,0
42308,2025-04-26 09:08:00,602.58,602.6,602.14,602.14,160.047,2025-04-26 09:08:59.999,96434.39067,632,24.676,14868.65379,0
42309,2025-04-26 09:09:00,602.14,602.17,601.82,602.12,152.554,2025-04-26 09:09:59.999,91841.05123,572,64.79,38999.70913,0
42310,2025-04-26 09:10:00,602.13,602.4,602.13,602.39,101.614,2025-04-26 09:10:59.999,61201.67495,401,48.98,29499.48285,0
42311,2025-04-26 09:11:00,602.4,602.43,602.03,602.26,75.794,2025-04-26 09:11:59.999,45642.78378,363,37.829,22778.34835,0
42312,2025-04-26 09:12:00,602.26,602.49,602.26,602.48,94.775,2025-04-26 09:12:59.999,57093.20572,196,70.55,42500.17658,0
42313,2025-04-26 09:13:00,602.48,602.73,602.48,602.73,116.477,2025-04-26 09:13:59.999,70189.08801,227,52.813,31821.3432,0
42314,2025-04-26 09:14:00,602.73,602.94,602.72,602.94,45.079,2025-04-26 09:14:59.999,27174.91973,130,7.793,4697.55641,0
42315,2025-04-26 09:15:00,602.93,602.94,602.73,602.73,77.71,2025-04-26 09:15:59.999,46844.844,318,25.732,15511.50926,0
42316,2025-04-26 09:16:00,602.74,603.0,602.73,602.99,31.495,2025-04-26 09:16:59.999,18986.44769,250,14.052,8470.68995,0
42317,2025-04-26 09:17:00,603.0,603.4,602.99,603.39,122.154,2025-04-26 09:17:59.999,73687.9865,316,105.033,63361.72858,0
42318,2025-04-26 09:18:00,603.39,603.4,603.27,603.33,196.826,2025-04-26 09:18:59.999,118759.72096,274,28.504,17197.45968,0
42319,2025-04-26 09:19:00,603.34,603.34,603.05,603.06,84.161,2025-04-26 09:19:59.999,50769.11515,325,17.119,10324.50824,0
42320,2025-04-26 09:20:00,603.06,603.3,603.06,603.3,32.23,2025-04-26 09:20:59.999,19437.8126,258,6.536,3941.9901,0
42321,2025-04-26 09:21:00,603.29,603.4,603.29,603.4,79.14,2025-04-26 09:21:59.999,47749.99703,199,28.621,17268.32261,0
42322,2025-04-26 09:22:00,603.4,603.4,603.22,603.23,68.853,2025-04-26 09:22:59.999,41538.21576,423,29.403,17737.53145,0
42323,2025-04-26 09:23:00,603.23,603.38,603.21,603.25,129.357,2025-04-26 09:23:59.999,78039.58826,381,104.88,63273.0093,0
42324,2025-04-26 09:24:00,603.25,603.26,603.2,603.24,82.347,2025-04-26 09:24:59.999,49673.38997,221,57.318,34575.11909,0
42325,2025-04-26 09:25:00,603.24,603.25,602.95,602.99,46.944,2025-04-26 09:25:59.999,28311.58989,365,16.975,10237.36439,0
42326,2025-04-26 09:26:00,602.99,603.03,602.85,602.85,83.116,2025-04-26 09:26:59.999,50117.62545,247,4.477,2699.37597,0
42327,2025-04-26 09:27:00,602.85,602.87,602.34,602.42,133.574,2025-04-26 09:27:59.999,80493.98695,560,48.402,29164.79033,0
42328,2025-04-26 09:28:00,602.42,602.54,602.29,602.54,57.807,2025-04-26 09:28:59.999,34824.98886,476,35.343,21292.54378,0
42329,2025-04-26 09:29:00,602.53,602.53,602.35,602.36,39.952,2025-04-26 09:29:59.999,24066.26487,275,15.219,9167.57295,0
42330,2025-04-26 09:30:00,602.36,602.36,602.1,602.1,54.841,2025-04-26 09:30:59.999,33025.76687,612,28.363,17080.36781,0
42331,2025-04-26 09:31:00,602.11,602.14,601.92,601.92,94.39,2025-04-26 09:31:59.999,56827.461,432,13.936,8390.28022,0
42332,2025-04-26 09:32:00,601.92,602.2,601.7,601.97,329.615,2025-04-26 09:32:59.999,198462.43516,705,60.179,36218.79292,0
42333,2025-04-26 09:33:00,601.98,602.09,601.68,601.72,132.212,2025-04-26 09:33:59.999,79569.5757,413,21.792,13119.00951,0
42334,2025-04-26 09:34:00,601.72,601.72,601.31,601.47,78.659,2025-04-26 09:34:59.999,47314.81039,670,20.499,12330.06247,0
42335,2025-04-26 09:35:00,601.48,601.48,601.27,601.28,72.59,2025-04-26 09:35:59.999,43649.75609,421,25.308,15218.55232,0
42336,2025-04-26 09:36:00,601.27,601.28,600.74,601.08,161.761,2025-04-26 09:36:59.999,97210.60096,1048,76.814,46157.87606,0
42337,2025-04-26 09:37:00,601.09,601.59,600.92,601.59,93.348,2025-04-26 09:37:59.999,56121.24088,523,75.871,45614.16015,0
42338,2025-04-26 09:38:00,601.59,601.59,601.11,601.17,88.743,2025-04-26 09:38:59.999,53353.41507,706,36.225,21778.56722,0
42339,2025-04-26 09:39:00,601.18,601.45,601.17,601.32,41.907,2025-04-26 09:39:59.999,25197.4638,345,19.246,11572.1061,0
42340,2025-04-26 09:40:00,601.32,601.48,601.01,601.29,145.993,2025-04-26 09:40:59.999,87773.71941,1010,99.969,60099.85174,0
42341,2025-04-26 09:41:00,601.29,601.29,600.93,601.06,40.116,2025-04-26 09:41:59.999,24113.59657,338,11.649,7001.79206,0
42342,2025-04-26 09:42:00,601.06,601.17,600.88,601.17,121.862,2025-04-26 09:42:59.999,73234.29021,565,75.12,45143.0487,0
42343,2025-04-26 09:43:00,601.17,601.27,601.06,601.2,84.553,2025-04-26 09:43:59.999,50833.1122,406,17.672,10624.83842,0
42344,2025-04-26 09:44:00,601.2,601.46,601.2,601.34,40.067,2025-04-26 09:44:59.999,24093.57316,300,11.952,7186.93878,0
42345,2025-04-26 09:45:00,601.34,601.34,601.12,601.15,21.559,2025-04-26 09:45:59.999,12960.73146,273,8.916,5360.10812,0
42346,2025-04-26 09:46:00,601.15,601.45,601.15,601.39,38.752,2025-04-26 09:46:59.999,23302.62596,286,20.345,12233.84371,0
42347,2025-04-26 09:47:00,601.4,601.45,601.2,601.26,75.169,2025-04-26 09:47:59.999,45199.20869,503,44.21,26582.27122,0
42348,2025-04-26 09:48:00,601.26,601.39,601.16,601.38,29.887,2025-04-26 09:48:59.999,17970.55788,186,8.49,5105.30805,0
42349,2025-04-26 09:49:00,601.39,601.97,601.38,601.97,106.0,2025-04-26 09:49:59.999,63771.60845,476,72.247,43462.20931,0
42350,2025-04-26 09:50:00,601.97,601.99,601.84,601.99,162.612,2025-04-26 09:50:59.999,97883.84086,408,23.791,14320.58241,0
42351,2025-04-26 09:51:00,601.99,602.09,601.94,601.95,76.416,2025-04-26 09:51:59.999,46003.13111,349,49.484,29789.22957,0
42352,2025-04-26 09:52:00,601.95,601.96,601.64,601.65,290.61,2025-04-26 09:52:59.999,174927.75504,389,18.659,11230.96547,0
42353,2025-04-26 09:53:00,601.64,601.97,601.64,601.97,64.733,2025-04-26 09:53:59.999,38951.04261,278,33.377,20083.25854,0
42354,2025-04-26 09:54:00,601.96,602.06,601.93,601.95,42.437,2025-04-26 09:54:59.999,25546.1012,270,16.598,9991.53769,0
42355,2025-04-26 09:55:00,601.95,602.16,601.95,602.05,55.296,2025-04-26 09:55:59.999,33292.31495,315,28.283,17028.07901,0
42356,2025-04-26 09:56:00,602.04,602.22,602.04,602.22,55.697,2025-04-26 09:56:59.999,33539.80476,210,34.074,20519.00643,0
42357,2025-04-26 09:57:00,602.23,602.24,602.19,602.2,45.687,2025-04-26 09:57:59.999,27513.57154,189,30.125,18141.96692,0
42358,2025-04-26 09:58:00,602.2,602.2,602.19,602.19,19.578,2025-04-26 09:58:59.999,11789.74441,90,6.859,4130.4898,0
42359,2025-04-26 09:59:00,602.19,602.4,602.19,602.3,61.023,2025-04-26 09:59:59.999,36753.50617,337,37.652,22676.8678,0
42360,2025-04-26 10:00:00,602.3,602.4,602.2,602.2,123.477,2025-04-26 10:00:59.999,74368.24721,690,70.848,42670.53239,0
42361,2025-04-26 10:01:00,602.21,602.53,602.2,602.53,57.027,2025-04-26 10:01:59.999,34346.8902,251,35.082,21128.74371,0
42362,2025-04-26 10:02:00,602.53,602.99,602.53,602.99,146.302,2025-04-26 10:02:59.999,88182.45512,404,55.92,33707.80801,0
42363,2025-04-26 10:03:00,602.99,603.39,602.99,603.39,160.589,2025-04-26 10:03:59.999,96864.39295,615,75.432,45497.56804,0
42364,2025-04-26 10:04:00,603.4,603.64,603.39,603.63,262.685,2025-04-26 10:04:59.999,158530.59535,695,153.496,92631.49327,0
42365,2025-04-26 10:05:00,603.63,603.89,603.47,603.83,356.103,2025-04-26 10:05:59.999,214962.09862,908,83.234,50252.71955,0
42366,2025-04-26 10:06:00,603.82,604.16,603.8,604.16,197.462,2025-04-26 10:06:59.999,119262.15295,500,116.897,70605.76029,0
42367,2025-04-26 10:07:00,604.16,604.3,604.09,604.3,176.242,2025-04-26 10:07:59.999,106484.23696,561,82.384,49778.19783,0
42368,2025-04-26 10:08:00,604.3,604.42,604.29,604.42,82.416,2025-04-26 10:08:59.999,49809.41534,192,43.724,26425.84589,0
42369,2025-04-26 10:09:00,604.41,604.54,604.39,604.54,199.334,2025-04-26 10:09:59.999,120486.66247,445,134.437,81261.25657,0
42370,2025-04-26 10:10:00,604.54,604.58,603.76,603.79,602.224,2025-04-26 10:10:59.999,364015.46319,1224,83.307,50328.61783,0
42371,2025-04-26 10:11:00,603.78,603.92,603.71,603.71,79.645,2025-04-26 10:11:59.999,48089.12433,298,52.779,31867.73964,0
42372,2025-04-26 10:12:00,603.71,603.72,603.44,603.48,114.46,2025-04-26 10:12:59.999,69079.01284,349,77.172,46573.6837,0
42373,2025-04-26 10:13:00,603.48,603.7,603.41,603.69,212.944,2025-04-26 10:13:59.999,128515.13801,548,157.83,95250.39698,0
42374,2025-04-26 10:14:00,603.68,603.7,603.41,603.54,103.468,2025-04-26 10:14:59.999,62448.64786,495,58.623,35382.32615,0
42375,2025-04-26 10:15:00,603.53,603.7,603.51,603.7,41.622,2025-04-26 10:15:59.999,25121.98323,235,23.238,14025.77265,0
42376,2025-04-26 10:16:00,603.7,603.7,603.63,603.64,38.418,2025-04-26 10:16:59.999,23190.86962,179,14.908,8999.0701,0
42377,2025-04-26 10:17:00,603.63,603.64,603.45,603.45,27.806,2025-04-26 10:17:59.999,16783.02965,201,7.722,4660.8829,0
42378,2025-04-26 10:18:00,603.46,603.51,603.36,603.43,30.982,2025-04-26 10:18:59.999,18695.59457,281,16.189,9769.1049,0
42379,2025-04-26 10:19:00,603.43,603.46,603.3,603.45,23.633,2025-04-26 10:19:59.999,14259.10453,244,10.868,6557.32269,0
42380,2025-04-26 10:20:00,603.46,603.72,603.45,603.72,74.268,2025-04-26 10:20:59.999,44830.80514,366,42.732,25793.27126,0
42381,2025-04-26 10:21:00,603.72,603.83,603.51,603.83,106.408,2025-04-26 10:21:59.999,64234.07098,448,71.672,43265.97163,0
42382,2025-04-26 10:22:00,603.83,603.96,603.78,603.94,40.754,2025-04-26 10:22:59.999,24610.31391,234,17.228,10402.91361,0
42383,2025-04-26 10:23:00,603.94,604.53,603.94,604.29,408.967,2025-04-26 10:23:59.999,247160.21349,726,290.577,175610.78702,0
42384,2025-04-26 10:24:00,604.29,604.57,604.28,604.53,136.732,2025-04-26 10:24:59.999,82644.45973,320,45.563,27538.2342,0
42385,2025-04-26 10:25:00,604.53,604.98,604.42,604.96,130.146,2025-04-26 10:25:59.999,78697.41084,601,86.943,52576.81978,0
42386,2025-04-26 10:26:00,604.96,605.17,604.96,605.11,277.619,2025-04-26 10:26:59.999,167970.78124,513,203.605,123189.91359,0
42387,2025-04-26 10:27:00,605.1,605.11,604.98,605.08,63.057,2025-04-26 10:27:59.999,38151.43568,280,14.179,8578.58467,0
42388,2025-04-26 10:28:00,605.07,605.08,605.0,605.0,66.084,2025-04-26 10:28:59.999,39981.94589,243,8.44,5106.30623,0
42389,2025-04-26 10:29:00,605.0,605.02,604.45,604.72,125.397,2025-04-26 10:29:59.999,75836.30927,599,39.342,23787.30224,0
42390,2025-04-26 10:30:00,604.73,604.97,604.7,604.7,83.7,2025-04-26 10:30:59.999,50622.11071,718,34.414,20814.71013,0
42391,2025-04-26 10:31:00,604.71,604.71,604.41,604.42,91.402,2025-04-26 10:31:59.999,55258.99239,382,22.881,13833.28772,0
42392,2025-04-26 10:32:00,604.42,604.51,604.15,604.5,200.582,2025-04-26 10:32:59.999,121216.19185,483,168.744,101977.84436,0
42393,2025-04-26 10:33:00,604.5,604.8,604.45,604.56,146.591,2025-04-26 10:33:59.999,88637.03267,559,102.972,62263.56478,0
42394,2025-04-26 10:34:00,604.56,604.56,604.18,604.21,34.251,2025-04-26 10:34:59.999,20698.77677,380,4.636,2801.59824,0
42395,2025-04-26 10:35:00,604.2,604.44,604.2,604.38,50.068,2025-04-26 10:35:59.999,30256.26491,265,32.013,19345.00929,0
42396,2025-04-26 10:36:00,604.38,604.6,604.38,604.56,41.547,2025-04-26 10:36:59.999,25115.32112,230,18.014,10889.20609,0
42397,2025-04-26 10:37:00,604.55,604.56,604.29,604.3,69.319,2025-04-26 10:37:59.999,41896.24708,348,36.548,22086.79572,0
42398,2025-04-26 10:38:00,604.3,604.5,604.23,604.37,67.35,2025-04-26 10:38:59.999,40703.52236,495,41.147,24868.0524,0
42399,2025-04-26 10:39:00,604.37,604.37,604.3,604.31,24.913,2025-04-26 10:39:59.999,15055.69985,186,6.813,4117.40086,0
42400,2025-04-26 10:40:00,604.31,604.63,604.31,604.55,57.903,2025-04-26 10:40:59.999,34999.8488,475,39.451,23845.54179,0
42401,2025-04-26 10:41:00,604.55,605.02,604.53,604.91,291.266,2025-04-26 10:41:59.999,176194.61911,526,80.622,48756.60678,0
42402,2025-04-26 10:42:00,604.9,605.02,604.87,604.99,223.157,2025-04-26 10:42:59.999,134993.83714,382,192.758,116604.11543,0
42403,2025-04-26 10:43:00,604.99,605.0,604.99,605.0,31.556,2025-04-26 10:43:59.999,19091.21511,97,15.067,9115.535,0
42404,2025-04-26 10:44:00,604.99,605.0,604.82,604.92,30.23,2025-04-26 10:44:59.999,18285.38689,241,12.592,7616.2004,0
42405,2025-04-26 10:45:00,604.92,605.08,604.66,604.67,95.738,2025-04-26 10:45:59.999,57918.24944,481,29.763,18004.58622,0
42406,2025-04-26 10:46:00,604.66,604.67,604.4,604.4,44.727,2025-04-26 10:46:59.999,27040.17952,259,8.148,4925.83542,0
42407,2025-04-26 10:47:00,604.41,604.5,604.35,604.35,49.27,2025-04-26 10:47:59.999,29779.68105,282,33.357,20161.30808,0
42408,2025-04-26 10:48:00,604.36,604.38,604.26,604.26,53.192,2025-04-26 10:48:59.999,32144.7275,347,15.432,9325.95043,0
42409,2025-04-26 10:49:00,604.27,604.27,603.9,604.09,190.089,2025-04-26 10:49:59.999,114817.63336,555,57.992,35026.32914,0
42410,2025-04-26 10:50:00,604.09,604.27,604.08,604.18,649.527,2025-04-26 10:50:59.999,392386.72147,597,131.832,79641.68576,0
42411,2025-04-26 10:51:00,604.17,604.27,604.13,604.14,46.808,2025-04-26 10:51:59.999,28280.29989,310,24.313,14689.22151,0
42412,2025-04-26 10:52:00,604.14,605.39,604.09,604.63,1670.355,2025-04-26 10:52:59.999,1010015.69062,1407,1250.282,756172.2637,0
42413,2025-04-26 10:53:00,604.62,604.73,604.5,604.51,54.652,2025-04-26 10:53:59.999,33041.74217,386,18.724,11320.12824,0
42414,2025-04-26 10:54:00,604.51,604.51,604.26,604.26,48.708,2025-04-26 10:54:59.999,29440.59053,259,12.421,7508.13557,0
42415,2025-04-26 10:55:00,604.25,604.26,604.1,604.11,66.092,2025-04-26 10:55:59.999,39933.40337,304,9.483,5729.79489,0
42416,2025-04-26 10:56:00,604.1,604.16,604.09,604.14,38.125,2025-04-26 10:56:59.999,23031.84624,154,15.493,9359.49889,0
42417,2025-04-26 10:57:00,604.15,604.15,604.09,604.09,41.976,2025-04-26 10:57:59.999,25357.38551,116,7.878,4759.10145,0
42418,2025-04-26 10:58:00,604.09,604.31,604.09,604.21,473.507,2025-04-26 10:58:59.999,286044.88057,361,40.336,24369.3651,0
42419,2025-04-26 10:59:00,604.21,604.21,604.2,604.21,25.714,2025-04-26 10:59:59.999,15536.50333,114,8.234,4975.06514,0
42420,2025-04-26 11:00:00,604.2,604.47,604.2,604.23,141.894,2025-04-26 11:00:59.999,85756.81211,618,39.943,24136.55253,0
42421,2025-04-26 11:01:00,604.23,604.24,603.69,603.7,1052.013,2025-04-26 11:01:59.999,635504.25391,918,30.648,18513.73365,0
42422,2025-04-26 11:02:00,603.71,604.4,603.7,604.4,205.014,2025-04-26 11:02:59.999,123850.96163,595,139.017,83979.70154,0
42423,2025-04-26 11:03:00,604.4,604.86,604.4,604.85,108.157,2025-04-26 11:03:59.999,65393.76205,357,77.955,47131.4234,0
42424,2025-04-26 11:04:00,604.86,605.38,604.86,605.35,216.969,2025-04-26 11:04:59.999,131304.97103,557,142.225,86069.53744,0
42425,2025-04-26 11:05:00,605.35,605.65,605.34,605.64,115.33,2025-04-26 11:05:59.999,69834.34954,477,45.371,27471.1839,0
42426,2025-04-26 11:06:00,605.65,605.73,605.57,605.69,272.113,2025-04-26 11:06:59.999,164806.43233,594,104.156,63082.73544,0
42427,2025-04-26 11:07:00,605.7,606.0,605.69,605.93,168.65,2025-04-26 11:07:59.999,102181.1953,592,90.495,54826.5265,0
42428,2025-04-26 11:08:00,605.93,606.17,605.93,606.04,220.429,2025-04-26 11:08:59.999,133589.36536,511,118.644,71900.76257,0
42429,2025-04-26 11:09:00,606.04,606.04,605.12,605.14,119.65,2025-04-26 11:09:59.999,72460.08677,770,26.976,16327.86653,0
42430,2025-04-26 11:10:00,605.13,605.55,605.13,605.37,67.17,2025-04-26 11:10:59.999,40659.70201,505,29.726,17993.19802,0
42431,2025-04-26 11:11:00,605.37,605.37,605.06,605.07,65.972,2025-04-26 11:11:59.999,39929.10528,350,25.258,15287.02205,0
42432,2025-04-26 11:12:00,605.07,605.18,604.86,604.9,84.715,2025-04-26 11:12:59.999,51256.80915,469,36.353,21996.18558,0
42433,2025-04-26 11:13:00,604.9,604.9,604.8,604.8,56.242,2025-04-26 11:13:59.999,34017.44662,251,19.504,11796.55771,0
42434,2025-04-26 11:14:00,604.8,604.81,604.72,604.73,45.13,2025-04-26 11:14:59.999,27292.10215,194,8.566,5180.30556,0
42435,2025-04-26 11:15:00,604.72,605.2,604.72,605.2,141.352,2025-04-26 11:15:59.999,85499.32794,498,111.065,67176.23424,0
42436,2025-04-26 11:16:00,605.2,605.39,605.06,605.2,77.057,2025-04-26 11:16:59.999,46638.62153,427,34.732,21020.17923,0
42437,2025-04-26 11:17:00,605.19,605.19,605.07,605.15,60.779,2025-04-26 11:17:59.999,36779.4655,241,16.849,10195.66981,0
42438,2025-04-26 11:18:00,605.15,605.16,604.72,604.73,133.534,2025-04-26 11:18:59.999,80799.58782,404,20.765,12565.19037,0
42439,2025-04-26 11:19:00,604.74,604.8,604.47,604.56,79.921,2025-04-26 11:19:59.999,48322.32965,568,38.256,23129.9891,0
42440,2025-04-26 11:20:00,604.55,604.65,604.44,604.61,120.83,2025-04-26 11:20:59.999,73044.25607,368,13.886,8394.81048,0
42441,2025-04-26 11:21:00,604.61,604.61,604.41,604.41,60.647,2025-04-26 11:21:59.999,36664.43788,313,22.917,13855.05033,0
42442,2025-04-26 11:22:00,604.4,604.41,604.15,604.39,85.974,2025-04-26 11:22:59.999,51951.72315,406,39.854,24081.69261,0
42443,2025-04-26 11:23:00,604.39,604.39,603.97,603.98,59.399,2025-04-26 11:23:59.999,35886.03834,501,11.4,6887.46815,0
42444,2025-04-26 11:24:00,603.97,604.26,603.97,604.19,59.776,2025-04-26 11:24:59.999,36111.53194,342,23.938,14460.30553,0
42445,2025-04-26 11:25:00,604.19,604.44,604.16,604.42,147.136,2025-04-26 11:25:59.999,88910.37803,527,60.14,36343.31955,0
42446,2025-04-26 11:26:00,604.43,604.5,604.43,604.5,48.51,2025-04-26 11:26:59.999,29323.50271,179,13.64,8245.21863,0
42447,2025-04-26 11:27:00,604.49,604.55,604.11,604.23,68.186,2025-04-26 11:27:59.999,41206.55694,482,21.771,13158.07522,0
42448,2025-04-26 11:28:00,604.23,604.3,604.14,604.14,88.859,2025-04-26 11:28:59.999,53691.56128,286,38.437,23224.65171,0
42449,2025-04-26 11:29:00,604.15,604.3,604.14,604.2,41.71,2025-04-26 11:29:59.999,25201.55155,279,13.838,8360.77906,0
42450,2025-04-26 11:30:00,604.21,604.34,603.91,604.12,415.01,2025-04-26 11:30:59.999,250737.01768,1158,109.242,65998.88125,0
42451,2025-04-26 11:31:00,604.12,604.51,604.11,604.33,92.419,2025-04-26 11:31:59.999,55853.8401,417,43.144,26070.71706,0
42452,2025-04-26 11:32:00,604.34,604.51,604.2,604.51,47.797,2025-04-26 11:32:59.999,28886.41812,328,31.805,19220.58717,0
42453,2025-04-26 11:33:00,604.51,604.56,604.15,604.15,129.32,2025-04-26 11:33:59.999,78153.24901,449,66.625,40261.39502,0
42454,2025-04-26 11:34:00,604.15,604.3,604.07,604.08,51.216,2025-04-26 11:34:59.999,30942.64382,423,12.299,7430.54611,0
42455,2025-04-26 11:35:00,604.09,604.2,604.06,604.1,32.49,2025-04-26 11:35:59.999,19627.75083,249,15.835,9566.29213,0
42456,2025-04-26 11:36:00,604.1,604.19,603.53,603.53,125.675,2025-04-26 11:36:59.999,75884.48554,611,9.118,5507.38774,0
42457,2025-04-26 11:37:00,603.53,603.53,603.28,603.28,32.269,2025-04-26 11:37:59.999,19472.21129,303,10.022,6047.61437,0
42458,2025-04-26 11:38:00,603.27,603.28,602.77,602.78,232.981,2025-04-26 11:38:59.999,140488.39268,652,28.087,16934.0155,0
42459,2025-04-26 11:39:00,602.78,602.78,602.71,602.72,88.515,2025-04-26 11:39:59.999,53353.13736,213,26.691,16088.06431,0
42460,2025-04-26 11:40:00,602.72,602.91,602.66,602.86,267.755,2025-04-26 11:40:59.999,161394.78483,477,212.497,128085.05625,0
42461,2025-04-26 11:41:00,602.86,602.86,602.73,602.73,58.829,2025-04-26 11:41:59.999,35460.52087,327,17.352,10459.05306,0
42462,2025-04-26 11:42:00,602.73,602.8,602.35,602.46,183.518,2025-04-26 11:42:59.999,110582.18372,937,47.934,28879.94424,0
42463,2025-04-26 11:43:00,602.46,602.83,602.45,602.59,88.913,2025-04-26 11:43:59.999,53584.98366,458,31.928,19240.60571,0
42464,2025-04-26 11:44:00,602.6,602.83,602.59,602.83,58.935,2025-04-26 11:44:59.999,35519.55324,207,30.869,18603.91624,0
42465,2025-04-26 11:45:00,602.83,603.28,602.65,603.01,1233.586,2025-04-26 11:45:59.999,743859.69042,623,1137.975,686202.2422,0
42466,2025-04-26 11:46:00,603.01,603.09,602.6,602.6,125.664,2025-04-26 11:46:59.999,75756.02486,422,18.693,11270.25962,0
42467,2025-04-26 11:47:00,602.6,602.61,602.1,602.11,92.642,2025-04-26 11:47:59.999,55792.37735,574,14.365,8650.72689,0
42468,2025-04-26 11:48:00,602.1,602.43,602.07,602.41,92.664,2025-04-26 11:48:59.999,55807.00633,300,38.935,23446.56518,0
42469,2025-04-26 11:49:00,602.41,602.8,602.32,602.8,97.552,2025-04-26 11:49:59.999,58785.42839,297,33.609,20251.8171,0
42470,2025-04-26 11:50:00,602.8,602.8,601.85,602.19,311.286,2025-04-26 11:50:59.999,187510.21982,1591,121.941,73451.91053,0
42471,2025-04-26 11:51:00,602.18,602.24,601.72,601.84,197.392,2025-04-26 11:51:59.999,118826.4999,1055,73.158,44039.11264,0
42472,2025-04-26 11:52:00,601.84,601.99,601.68,601.79,192.641,2025-04-26 11:52:59.999,115931.06709,964,59.442,35770.51129,0
42473,2025-04-26 11:53:00,601.79,601.96,601.4,601.62,266.561,2025-04-26 11:53:59.999,160380.69458,1084,63.404,38146.01958,0
42474,2025-04-26 11:54:00,601.62,602.0,601.47,601.99,105.313,2025-04-26 11:54:59.999,63362.79756,724,46.372,27902.2512,0
42475,2025-04-26 11:55:00,602.0,602.58,602.0,602.47,130.894,2025-04-26 11:55:59.999,78839.98252,567,91.642,55194.63389,0
42476,2025-04-26 11:56:00,602.47,602.47,602.26,602.4,97.842,2025-04-26 11:56:59.999,58938.02738,505,55.467,33412.48591,0
42477,2025-04-26 11:57:00,602.4,602.41,602.22,602.4,55.488,2025-04-26 11:57:59.999,33423.19035,294,10.642,6410.15245,0
42478,2025-04-26 11:58:00,602.39,602.55,602.39,602.4,32.845,2025-04-26 11:58:59.999,19787.59696,268,15.739,9481.9686,0
42479,2025-04-26 11:59:00,602.4,602.41,602.12,602.22,52.481,2025-04-26 11:59:59.999,31605.23086,495,21.492,12942.52925,0
42480,2025-04-26 12:00:00,602.23,602.89,602.22,602.89,87.78,2025-04-26 12:00:59.999,52905.74353,975,63.655,38365.1111,0
42481,2025-04-26 12:01:00,602.9,603.27,602.9,603.13,102.025,2025-04-26 12:01:59.999,61530.55374,729,71.234,42959.88122,0
42482,2025-04-26 12:02:00,603.13,603.39,603.0,603.39,141.294,2025-04-26 12:02:59.999,85228.80862,681,63.357,38217.1221,0
42483,2025-04-26 12:03:00,603.39,604.19,603.39,604.19,250.993,2025-04-26 12:03:59.999,151564.16674,1007,154.021,92999.63127,0
42484,2025-04-26 12:04:00,604.2,604.36,604.11,604.11,126.938,2025-04-26 12:04:59.999,76702.06811,501,22.396,13532.83316,0
42485,2025-04-26 12:05:00,604.11,604.33,604.11,604.32,65.972,2025-04-26 12:05:59.999,39861.19124,431,35.838,21652.76472,0
42486,2025-04-26 12:06:00,604.33,604.4,604.23,604.34,149.316,2025-04-26 12:06:59.999,90231.61584,454,32.64,19725.57317,0
42487,2025-04-26 12:07:00,604.35,604.56,604.34,604.41,106.518,2025-04-26 12:07:59.999,64387.6924,510,46.222,27939.78269,0
42488,2025-04-26 12:08:00,604.41,604.88,604.41,604.81,108.738,2025-04-26 12:08:59.999,65745.27938,643,78.363,47381.17088,0
42489,2025-04-26 12:09:00,604.81,605.28,604.8,604.96,314.294,2025-04-26 12:09:59.999,190169.16112,926,191.009,115564.52643,0
42490,2025-04-26 12:10:00,604.96,605.15,604.62,604.63,105.91,2025-04-26 12:10:59.999,64072.11683,739,29.606,17912.5844,0
42491,2025-04-26 12:11:00,604.62,604.62,604.21,604.21,57.418,2025-04-26 12:11:59.999,34708.31538,348,2.566,1551.05694,0
42492,2025-04-26 12:12:00,604.21,604.64,604.2,604.63,166.464,2025-04-26 12:12:59.999,100622.27965,572,77.978,47131.6292,0
42493,2025-04-26 12:13:00,604.62,604.63,604.4,604.43,49.218,2025-04-26 12:13:59.999,29751.40926,395,19.684,11898.25781,0
42494,2025-04-26 12:14:00,604.44,604.5,604.29,604.49,53.444,2025-04-26 12:14:59.999,32302.66882,331,33.073,19989.94193,0
42495,2025-04-26 12:15:00,604.49,604.94,604.49,604.83,138.911,2025-04-26 12:15:59.999,83991.24029,437,108.143,65381.99237,0
42496,2025-04-26 12:16:00,604.83,604.98,604.8,604.93,68.701,2025-04-26 12:16:59.999,41556.07856,312,37.677,22790.1673,0
42497,2025-04-26 12:17:00,604.93,605.02,604.8,604.8,76.488,2025-04-26 12:17:59.999,46273.08027,366,31.837,19260.787,0
42498,2025-04-26 12:18:00,604.8,604.81,604.57,604.57,47.323,2025-04-26 12:18:59.999,28617.70219,281,13.979,8453.25946,0
42499,2025-04-26 12:19:00,604.57,604.67,604.21,604.21,57.937,2025-04-26 12:19:59.999,35022.10771,431,20.075,12136.60267,0
42500,2025-04-26 12:20:00,604.2,604.21,604.01,604.03,48.189,2025-04-26 12:20:59.999,29110.35589,327,17.437,10533.022,0
42501,2025-04-26 12:21:00,604.04,604.56,603.97,604.56,94.553,2025-04-26 12:21:59.999,57126.95041,440,61.547,37183.07374,0
42502,2025-04-26 12:22:00,604.55,604.56,604.3,604.36,29.797,2025-04-26 12:22:59.999,18009.50444,284,7.95,4804.85171,0
42503,2025-04-26 12:23:00,604.36,604.69,604.23,604.69,33.614,2025-04-26 12:23:59.999,20318.66146,370,16.986,10268.2957,0
42504,2025-04-26 12:24:00,604.68,604.7,604.68,604.69,33.754,2025-04-26 12:24:59.999,20410.6829,160,4.737,2864.45892,0
42505,2025-04-26 12:25:00,604.68,604.69,604.26,604.47,73.503,2025-04-26 12:25:59.999,44430.51992,550,27.997,16920.4786,0
42506,2025-04-26 12:26:00,604.47,605.1,604.47,604.98,153.987,2025-04-26 12:26:59.999,93149.90981,536,93.608,56621.21552,0
42507,2025-04-26 12:27:00,604.99,605.09,604.75,604.76,120.225,2025-04-26 12:27:59.999,72733.23049,459,36.933,22343.78143,0
42508,2025-04-26 12:28:00,604.75,605.1,604.71,605.09,300.572,2025-04-26 12:28:59.999,181817.65569,500,206.31,124803.47377,0
42509,2025-04-26 12:29:00,605.09,605.29,605.03,605.03,68.634,2025-04-26 12:29:59.999,41535.90752,473,27.903,16886.26693,0
42510,2025-04-26 12:30:00,605.04,605.04,605.0,605.01,64.137,2025-04-26 12:30:59.999,38803.16646,264,25.851,15640.11561,0
42511,2025-04-26 12:31:00,605.01,605.01,604.76,604.84,85.598,2025-04-26 12:31:59.999,51776.66714,437,22.575,13654.4724,0
42512,2025-04-26 12:32:00,604.84,604.84,604.61,604.61,70.733,2025-04-26 12:32:59.999,42779.14822,276,21.246,12850.40581,0
42513,2025-04-26 12:33:00,604.61,604.7,604.59,604.61,34.154,2025-04-26 12:33:59.999,20650.93923,204,16.779,10144.94837,0
42514,2025-04-26 12:34:00,604.6,604.61,604.4,604.41,40.452,2025-04-26 12:34:59.999,24454.12182,251,9.196,5558.9019,0
42515,2025-04-26 12:35:00,604.41,604.41,604.07,604.12,66.336,2025-04-26 12:35:59.999,40080.22743,394,25.608,15470.61062,0
42516,2025-04-26 12:36:00,604.13,604.58,604.13,604.51,63.847,2025-04-26 12:36:59.999,38591.29819,389,36.9,22300.27143,0
42517,2025-04-26 12:37:00,604.52,604.58,604.51,604.58,30.725,2025-04-26 12:37:59.999,18574.70943,116,16.006,9676.31222,0
42518,2025-04-26 12:38:00,604.57,604.58,604.08,604.16,79.716,2025-04-26 12:38:59.999,48164.62662,446,41.541,25096.0444,0
42519,2025-04-26 12:39:00,604.17,604.17,604.06,604.11,47.192,2025-04-26 12:39:59.999,28508.98054,204,19.371,11701.67313,0
42520,2025-04-26 12:40:00,604.11,604.45,604.02,604.45,249.353,2025-04-26 12:40:59.999,150656.40497,529,197.121,119100.48798,0
42521,2025-04-26 12:41:00,604.45,604.79,604.45,604.73,97.549,2025-04-26 12:41:59.999,58983.93735,227,67.517,40822.54947,0
42522,2025-04-26 12:42:00,604.73,604.73,604.54,604.6,62.047,2025-04-26 12:42:59.999,37516.73386,311,31.909,19293.7503,0
42523,2025-04-26 12:43:00,604.6,604.77,604.54,604.72,58.262,2025-04-26 12:43:59.999,35227.49961,301,29.522,17849.62616,0
42524,2025-04-26 12:44:00,604.71,604.71,604.39,604.39,67.514,2025-04-26 12:44:59.999,40816.71595,292,14.111,8530.71969,0
42525,2025-04-26 12:45:00,604.4,604.89,604.37,604.89,55.154,2025-04-26 12:45:59.999,33345.45877,334,44.299,26782.59266,0
42526,2025-04-26 12:46:00,604.88,604.89,604.54,604.54,28.844,2025-04-26 12:46:59.999,17443.83741,307,7.665,4635.78343,0
42527,2025-04-26 12:47:00,604.55,604.68,604.5,604.66,103.417,2025-04-26 12:47:59.999,62522.9629,357,75.163,45440.29244,0
42528,2025-04-26 12:48:00,604.66,604.66,604.39,604.57,42.01,2025-04-26 12:48:59.999,25395.2394,318,16.17,9774.30494,0
42529,2025-04-26 12:49:00,604.56,604.56,604.1,604.19,87.152,2025-04-26 12:49:59.999,52661.67991,450,26.332,15908.88333,0
42530,2025-04-26 12:50:00,604.18,604.19,603.85,603.89,54.013,2025-04-26 12:50:59.999,32622.72167,309,36.064,21780.87701,0
42531,2025-04-26 12:51:00,603.9,604.4,603.89,604.26,56.368,2025-04-26 12:51:59.999,34058.75631,359,34.066,20583.01621,0
42532,2025-04-26 12:52:00,604.27,604.47,604.25,604.46,71.41,2025-04-26 12:52:59.999,43154.97318,275,52.556,31759.56017,0
42533,2025-04-26 12:53:00,604.47,604.5,604.31,604.5,78.856,2025-04-26 12:53:59.999,47659.57845,236,62.444,37739.83785,0
42534,2025-04-26 12:54:00,604.49,604.5,604.1,604.11,84.86,2025-04-26 12:54:59.999,51275.84545,322,12.603,7615.17305,0
42535,2025-04-26 12:55:00,604.1,604.11,604.01,604.01,20.157,2025-04-26 12:55:59.999,12176.32816,137,6.784,4098.21428,0
42536,2025-04-26 12:56:00,604.02,604.19,604.01,604.11,47.671,2025-04-26 12:56:59.999,28797.76335,251,30.344,18329.83778,0
42537,2025-04-26 12:57:00,604.1,604.4,604.1,604.4,116.575,2025-04-26 12:57:59.999,70435.06535,467,31.648,19121.09371,0
42538,2025-04-26 12:58:00,604.39,604.4,604.14,604.16,74.711,2025-04-26 12:58:59.999,45144.77334,456,16.98,10259.73963,0
42539,2025-04-26 12:59:00,604.17,604.17,603.92,603.93,52.206,2025-04-26 12:59:59.999,31534.67218,308,7.408,4474.8727,0
42540,2025-04-26 13:00:00,603.93,604.27,603.9,604.13,94.204,2025-04-26 13:00:59.999,56904.42533,557,52.387,31643.30673,0
42541,2025-04-26 13:01:00,604.14,604.6,604.13,604.59,65.062,2025-04-26 13:01:59.999,39323.32741,444,45.641,27585.21773,0
42542,2025-04-26 13:02:00,604.59,604.95,604.58,604.85,63.545,2025-04-26 13:02:59.999,38428.09049,439,26.509,16030.87699,0
42543,2025-04-26 13:03:00,604.86,604.92,604.83,604.91,43.716,2025-04-26 13:03:59.999,26442.7218,254,26.204,15850.43168,0
42544,2025-04-26 13:04:00,604.9,605.0,604.85,604.99,45.943,2025-04-26 13:04:59.999,27792.18848,260,29.445,17812.18584,0
42545,2025-04-26 13:05:00,604.99,605.28,604.99,605.28,180.927,2025-04-26 13:05:59.999,109483.00151,388,161.528,97743.42979,0
42546,2025-04-26 13:06:00,605.27,605.5,605.27,605.5,133.117,2025-04-26 13:06:59.999,80587.28197,416,99.305,60117.20189,0
42547,2025-04-26 13:07:00,605.5,605.59,605.48,605.5,60.099,2025-04-26 13:07:59.999,36390.25703,270,19.292,11681.43148,0
42548,2025-04-26 13:08:00,605.51,605.6,605.5,605.6,102.633,2025-04-26 13:08:59.999,62152.81604,330,72.087,43654.80992,0
42549,2025-04-26 13:09:00,605.6,605.75,605.59,605.61,218.524,2025-04-26 13:09:59.999,132345.12517,411,117.153,70950.18528,0
42550,2025-04-26 13:10:00,605.6,605.61,604.93,604.98,132.398,2025-04-26 13:10:59.999,80119.20644,856,49.723,30082.27874,0
42551,2025-04-26 13:11:00,604.97,604.98,604.62,604.63,63.987,2025-04-26 13:11:59.999,38702.99454,505,5.967,3609.40216,0
42552,2025-04-26 13:12:00,604.63,604.9,604.52,604.9,69.895,2025-04-26 13:12:59.999,42262.50221,340,46.07,27856.71138,0
42553,2025-04-26 13:13:00,604.9,604.9,604.79,604.87,28.518,2025-04-26 13:13:59.999,17249.52315,182,7.495,4533.42276,0
42554,2025-04-26 13:14:00,604.86,604.88,604.65,604.66,37.811,2025-04-26 13:14:59.999,22867.80058,249,5.867,3548.35174,0
42555,2025-04-26 13:15:00,604.65,604.66,604.37,604.45,60.928,2025-04-26 13:15:59.999,36829.26425,348,35.069,21196.8909,0
42556,2025-04-26 13:16:00,604.45,604.6,604.33,604.6,52.93,2025-04-26 13:16:59.999,31992.33809,309,17.049,10305.21522,0
42557,2025-04-26 13:17:00,604.6,604.69,604.59,604.65,93.262,2025-04-26 13:17:59.999,56389.17749,276,46.922,28369.5841,0
42558,2025-04-26 13:18:00,604.65,604.66,604.25,604.31,95.854,2025-04-26 13:18:59.999,57929.95777,451,24.905,15050.9341,0
42559,2025-04-26 13:19:00,604.32,604.78,604.32,604.78,105.788,2025-04-26 13:19:59.999,63950.22244,360,43.737,26439.57228,0
42560,2025-04-26 13:20:00,604.77,604.78,604.52,604.6,92.522,2025-04-26 13:20:59.999,55938.2146,372,43.668,26401.3479,0
42561,2025-04-26 13:21:00,604.61,604.7,604.51,604.52,36.49,2025-04-26 13:21:59.999,22063.44691,285,9.66,5840.73515,0
42562,2025-04-26 13:22:00,604.51,604.52,604.22,604.36,81.715,2025-04-26 13:22:59.999,49384.4662,344,25.458,15383.94669,0
42563,2025-04-26 13:23:00,604.35,604.64,604.35,604.64,60.281,2025-04-26 13:23:59.999,36435.30177,288,28.959,17503.75331,0
42564,2025-04-26 13:24:00,604.63,604.75,604.63,604.66,30.669,2025-04-26 13:24:59.999,18545.23229,225,10.218,6178.72454,0
42565,2025-04-26 13:25:00,604.66,604.66,604.31,604.32,45.04,2025-04-26 13:25:59.999,27227.47405,329,8.042,4861.51008,0
42566,2025-04-26 13:26:00,604.31,604.32,604.13,604.14,55.536,2025-04-26 13:26:59.999,33557.40584,240,19.77,11945.79038,0
42567,2025-04-26 13:27:00,604.14,604.21,603.99,604.0,86.98,2025-04-26 13:27:59.999,52547.52592,397,32.874,19862.05998,0
42568,2025-04-26 13:28:00,604.0,604.32,604.0,604.04,75.35,2025-04-26 13:28:59.999,45522.43236,364,35.363,21362.41925,0
42569,2025-04-26 13:29:00,604.05,604.05,603.88,603.89,66.092,2025-04-26 13:29:59.999,39916.82455,266,7.821,4723.66329,0
42570,2025-04-26 13:30:00,603.89,603.94,603.79,603.8,104.681,2025-04-26 13:30:59.999,63212.99373,411,23.216,14019.24259,0
42571,2025-04-26 13:31:00,603.81,603.81,602.91,603.03,303.87,2025-04-26 13:31:59.999,183288.1018,1067,97.456,58775.56189,0
42572,2025-04-26 13:32:00,603.04,603.25,602.96,603.13,165.805,2025-04-26 13:32:59.999,99994.6178,484,88.859,53589.30598,0
42573,2025-04-26 13:33:00,603.12,603.13,602.76,602.76,122.471,2025-04-26 13:33:59.999,73832.83405,600,31.85,19199.68164,0
42574,2025-04-26 13:34:00,602.75,603.1,602.75,603.09,76.732,2025-04-26 13:34:59.999,46263.24342,532,36.616,22076.3593,0
42575,2025-04-26 13:35:00,603.1,603.28,602.96,603.04,81.153,2025-04-26 13:35:59.999,48941.26202,482,26.253,15832.12612,0
42576,2025-04-26 13:36:00,603.04,603.61,603.04,603.61,154.048,2025-04-26 13:36:59.999,92943.00374,571,95.078,57361.80947,0
42577,2025-04-26 13:37:00,603.6,603.61,602.77,602.95,587.991,2025-04-26 13:37:59.999,354570.84189,936,61.686,37196.36603,0
42578,2025-04-26 13:38:00,602.95,603.43,602.91,603.43,92.896,2025-04-26 13:38:59.999,56036.95857,367,56.327,33983.34442,0
42579,2025-04-26 13:39:00,603.43,603.5,603.27,603.45,46.645,2025-04-26 13:39:59.999,28146.56446,280,10.044,6060.60271,0
42580,2025-04-26 13:40:00,603.44,603.45,603.34,603.36,30.809,2025-04-26 13:40:59.999,18590.30788,177,13.263,8002.67156,0
42581,2025-04-26 13:41:00,603.36,603.37,603.11,603.21,139.509,2025-04-26 13:41:59.999,84149.05814,287,113.338,68360.76299,0
42582,2025-04-26 13:42:00,603.2,603.2,602.69,602.7,76.199,2025-04-26 13:42:59.999,45946.25867,535,12.021,7248.25326,0
42583,2025-04-26 13:43:00,602.69,602.69,602.6,602.65,63.724,2025-04-26 13:43:59.999,38403.04222,266,23.787,14334.47959,0
42584,2025-04-26 13:44:00,602.65,602.66,602.4,602.4,108.338,2025-04-26 13:44:59.999,65282.68871,465,16.192,9756.44614,0
42585,2025-04-26 13:45:00,602.4,602.41,601.9,601.91,215.288,2025-04-26 13:45:59.999,129625.57795,1071,73.402,44190.80499,0
42586,2025-04-26 13:46:00,601.9,602.1,601.6,601.6,126.784,2025-04-26 13:46:59.999,76304.45914,752,44.234,26625.01776,0
42587,2025-04-26 13:47:00,601.6,602.6,601.6,602.6,167.568,2025-04-26 13:47:59.999,100891.27349,1278,106.904,64355.66558,0
42588,2025-04-26 13:48:00,602.59,602.76,602.59,602.68,56.88,2025-04-26 13:48:59.999,34279.59356,332,34.417,20741.85537,0
42589,2025-04-26 13:49:00,602.69,603.1,602.68,603.08,98.226,2025-04-26 13:49:59.999,59223.94667,521,71.666,43209.62007,0
42590,2025-04-26 13:50:00,603.09,603.26,602.9,602.9,79.279,2025-04-26 13:50:59.999,47818.91768,377,46.184,27857.48007,0
42591,2025-04-26 13:51:00,602.89,602.89,602.13,602.13,63.224,2025-04-26 13:51:59.999,38092.06616,712,20.117,12118.10022,0
42592,2025-04-26 13:52:00,602.12,602.49,602.07,602.42,175.628,2025-04-26 13:52:59.999,105752.78403,555,118.966,71634.01063,0
42593,2025-04-26 13:53:00,602.42,602.42,602.01,602.1,38.279,2025-04-26 13:53:59.999,23051.93649,358,7.619,4587.88269,0
42594,2025-04-26 13:54:00,602.09,602.48,602.09,602.47,69.489,2025-04-26 13:54:59.999,41850.57326,455,47.931,28866.58192,0
42595,2025-04-26 13:55:00,602.48,602.5,602.19,602.2,31.162,2025-04-26 13:55:59.999,18771.992,318,6.259,3770.70803,0
42596,2025-04-26 13:56:00,602.19,602.56,602.13,602.54,43.996,2025-04-26 13:56:59.999,26501.90364,584,20.335,12248.45707,0
42597,2025-04-26 13:57:00,602.53,602.8,602.53,602.8,22.483,2025-04-26 13:57:59.999,13549.67991,281,8.594,5179.08886,0
42598,2025-04-26 13:58:00,602.79,602.97,602.79,602.97,44.338,2025-04-26 13:58:59.999,26730.57058,218,27.985,16871.0318,0
42599,2025-04-26 13:59:00,602.97,603.08,602.8,603.07,48.647,2025-04-26 13:59:59.999,29330.06703,358,21.612,13030.02674,0
42600,2025-04-26 14:00:00,603.08,603.28,603.07,603.09,61.166,2025-04-26 14:00:59.999,36895.50164,560,35.475,21398.49517,0
42601,2025-04-26 14:01:00,603.09,603.2,603.0,603.09,61.83,2025-04-26 14:01:59.999,37290.16225,477,24.515,14783.82652,0
42602,2025-04-26 14:02:00,603.09,603.28,603.07,603.27,90.967,2025-04-26 14:02:59.999,54862.12516,265,64.728,39037.33946,0
42603,2025-04-26 14:03:00,603.28,603.74,603.28,603.41,84.463,2025-04-26 14:03:59.999,50979.90882,786,41.662,25145.72348,0
42604,2025-04-26 14:04:00,603.41,603.5,603.21,603.22,45.051,2025-04-26 14:04:59.999,27181.58888,444,10.609,6401.33092,0
42605,2025-04-26 14:05:00,603.22,603.74,603.21,603.74,87.93,2025-04-26 14:05:59.999,53064.75928,382,40.867,24663.13553,0
42606,2025-04-26 14:06:00,603.74,603.9,603.63,603.77,82.438,2025-04-26 14:06:59.999,49770.67757,345,15.1,9117.14952,0
42607,2025-04-26 14:07:00,603.78,603.93,603.71,603.72,69.306,2025-04-26 14:07:59.999,41844.28396,334,37.774,22806.57806,0
42608,2025-04-26 14:08:00,603.73,603.83,603.4,603.5,51.153,2025-04-26 14:08:59.999,30877.37533,330,26.465,15974.83148,0
42609,2025-04-26 14:09:00,603.5,603.9,603.49,603.89,49.601,2025-04-26 14:09:59.999,29941.62816,224,39.172,23646.99249,0
42610,2025-04-26 14:10:00,603.9,604.01,603.63,603.64,64.535,2025-04-26 14:10:59.999,38973.74567,301,24.251,14646.44784,0
42611,2025-04-26 14:11:00,603.63,603.83,603.6,603.82,41.185,2025-04-26 14:11:59.999,24863.56973,187,21.817,13170.85834,0
42612,2025-04-26 14:12:00,603.83,603.84,603.82,603.84,24.12,2025-04-26 14:12:59.999,14564.48637,93,15.53,9377.62088,0
42613,2025-04-26 14:13:00,603.83,603.9,603.57,603.81,46.333,2025-04-26 14:13:59.999,27976.46203,273,21.514,12991.14085,0
42614,2025-04-26 14:14:00,603.81,603.94,603.78,603.94,64.886,2025-04-26 14:14:59.999,39180.50454,162,55.053,33243.0564,0
42615,2025-04-26 14:15:00,603.93,603.94,603.8,603.81,56.548,2025-04-26 14:15:59.999,34145.53144,236,41.366,24977.59132,0
42616,2025-04-26 14:16:00,603.8,603.8,603.3,603.3,49.531,2025-04-26 14:16:59.999,29896.15702,522,20.268,12234.09258,0
42617,2025-04-26 14:17:00,603.3,603.48,603.1,603.11,44.059,2025-04-26 14:17:59.999,26582.56755,460,18.864,11381.31443,0
42618,2025-04-26 14:18:00,603.1,603.46,603.08,603.42,135.521,2025-04-26 14:18:59.999,81749.76975,519,67.617,40790.09934,0
42619,2025-04-26 14:19:00,603.42,603.6,603.35,603.46,51.166,2025-04-26 14:19:59.999,30875.90494,386,15.349,9262.57977,0
42620,2025-04-26 14:20:00,603.45,603.45,603.18,603.18,59.458,2025-04-26 14:20:59.999,35868.80975,238,34.508,20815.77254,0
42621,2025-04-26 14:21:00,603.19,603.27,602.84,602.85,173.356,2025-04-26 14:21:59.999,104546.59055,553,49.288,29724.76726,0
42622,2025-04-26 14:22:00,602.85,603.0,602.78,603.0,61.829,2025-04-26 14:22:59.999,37273.0275,481,46.256,27885.02873,0
42623,2025-04-26 14:23:00,602.99,603.3,602.87,602.98,57.696,2025-04-26 14:23:59.999,34793.30755,465,35.796,21586.80176,0
42624,2025-04-26 14:24:00,602.98,603.5,602.92,603.44,265.314,2025-04-26 14:24:59.999,159993.60794,488,140.808,84908.23124,0
42625,2025-04-26 14:25:00,603.43,603.6,603.34,603.59,41.223,2025-04-26 14:25:59.999,24877.49102,299,20.979,12660.42654,0
42626,2025-04-26 14:26:00,603.6,603.8,603.59,603.8,44.19,2025-04-26 14:26:59.999,26677.0194,286,27.188,16412.89151,0
42627,2025-04-26 14:27:00,603.8,603.99,603.8,603.85,92.878,2025-04-26 14:27:59.999,56089.50648,463,61.013,36845.14471,0
42628,2025-04-26 14:28:00,603.84,604.0,603.84,603.96,39.05,2025-04-26 14:28:59.999,23583.10783,268,23.066,13930.24682,0
42629,2025-04-26 14:29:00,603.96,603.96,603.95,603.95,20.1,2025-04-26 14:29:59.999,12139.47253,114,7.753,4682.50188,0
42630,2025-04-26 14:30:00,603.96,604.16,603.95,604.15,62.751,2025-04-26 14:30:59.999,37907.75105,603,47.659,28791.13128,0
42631,2025-04-26 14:31:00,604.16,604.16,604.02,604.14,91.369,2025-04-26 14:31:59.999,55196.59004,364,37.711,22780.37125,0
42632,2025-04-26 14:32:00,604.14,605.07,604.09,604.99,323.093,2025-04-26 14:32:59.999,195378.22008,1043,218.004,131835.3089,0
42633,2025-04-26 14:33:00,605.0,605.14,604.99,605.14,43.591,2025-04-26 14:33:59.999,26372.94258,175,31.682,19167.98394,0
42634,2025-04-26 14:34:00,605.14,605.27,604.99,605.08,95.121,2025-04-26 14:34:59.999,57562.15103,367,44.3,26805.80883,0
42635,2025-04-26 14:35:00,605.09,605.09,604.43,604.45,109.264,2025-04-26 14:35:59.999,66088.50005,485,69.083,41784.93718,0
42636,2025-04-26 14:36:00,604.46,604.9,604.45,604.7,38.593,2025-04-26 14:36:59.999,23338.2921,392,20.75,12547.53166,0
42637,2025-04-26 14:37:00,604.7,604.98,604.64,604.9,60.444,2025-04-26 14:37:59.999,36557.81418,307,33.258,20115.49081,0
42638,2025-04-26 14:38:00,604.89,604.9,604.89,604.9,23.454,2025-04-26 14:38:59.999,14187.16841,124,7.835,4739.3915,0
42639,2025-04-26 14:39:00,604.9,605.18,604.89,605.18,53.349,2025-04-26 14:39:59.999,32273.06808,318,30.966,18733.51821,0
42640,2025-04-26 14:40:00,605.18,605.18,605.0,605.0,60.735,2025-04-26 14:40:59.999,36746.94637,278,38.307,23176.95036,0
42641,2025-04-26 14:41:00,605.0,605.4,605.0,605.25,117.184,2025-04-26 14:41:59.999,70926.19332,446,44.49,26925.7053,0
42642,2025-04-26 14:42:00,605.24,605.25,604.61,604.62,119.089,2025-04-26 14:42:59.999,72038.81453,538,13.474,8149.78837,0
42643,2025-04-26 14:43:00,604.61,604.99,604.61,604.93,56.52,2025-04-26 14:43:59.999,34187.50021,336,39.404,23833.21607,0
42644,2025-04-26 14:44:00,604.94,605.08,604.91,605.01,36.408,2025-04-26 14:44:59.999,22027.59654,237,13.323,8060.45445,0
42645,2025-04-26 14:45:00,605.01,605.06,604.84,604.99,41.328,2025-04-26 14:45:59.999,25000.44668,400,20.306,12283.14486,0
42646,2025-04-26 14:46:00,605.0,605.2,604.99,605.09,88.502,2025-04-26 14:46:59.999,53550.78248,287,71.445,43229.3802,0
42647,2025-04-26 14:47:00,605.1,605.31,605.09,605.3,61.209,2025-04-26 14:47:59.999,37046.46894,269,44.443,26899.24152,0
42648,2025-04-26 14:48:00,605.3,605.31,605.07,605.09,78.419,2025-04-26 14:48:59.999,47454.7043,361,40.793,24683.45424,0
42649,2025-04-26 14:49:00,605.1,605.16,605.04,605.15,86.438,2025-04-26 14:49:59.999,52301.30103,220,14.856,8988.76417,0
42650,2025-04-26 14:50:00,605.15,605.16,604.8,604.87,54.609,2025-04-26 14:50:59.999,33036.91336,356,24.162,14614.96634,0
42651,2025-04-26 14:51:00,604.87,605.0,604.8,604.81,60.394,2025-04-26 14:51:59.999,36529.82517,287,16.342,9885.30174,0
42652,2025-04-26 14:52:00,604.81,604.92,604.71,604.71,62.24,2025-04-26 14:52:59.999,37644.24415,280,39.0,23588.17372,0
42653,2025-04-26 14:53:00,604.72,604.88,604.7,604.88,96.553,2025-04-26 14:53:59.999,58393.72058,274,65.18,39421.38624,0
42654,2025-04-26 14:54:00,604.89,605.16,604.88,605.1,105.492,2025-04-26 14:54:59.999,63835.98589,361,94.884,57417.00773,0
42655,2025-04-26 14:55:00,605.11,605.18,605.1,605.17,33.556,2025-04-26 14:55:59.999,20306.19993,264,12.908,7811.39271,0
42656,2025-04-26 14:56:00,605.18,605.37,605.17,605.22,175.25,2025-04-26 14:56:59.999,106080.69963,243,150.989,91396.9143,0
42657,2025-04-26 14:57:00,605.23,605.23,605.21,605.21,27.977,2025-04-26 14:57:59.999,16932.24939,116,4.681,2833.06995,0
42658,2025-04-26 14:58:00,605.21,605.21,605.12,605.15,28.022,2025-04-26 14:58:59.999,16957.39704,205,12.076,7307.73949,0
42659,2025-04-26 14:59:00,605.15,605.16,604.9,604.99,56.717,2025-04-26 14:59:59.999,34316.11893,253,13.404,8108.5679,0
42660,2025-04-26 15:00:00,604.99,605.43,604.99,605.42,150.339,2025-04-26 15:00:59.999,90993.89464,626,115.18,69711.50037,0
42661,2025-04-26 15:01:00,605.43,605.87,605.42,605.87,376.83,2025-04-26 15:01:59.999,228242.07689,647,285.134,172696.14681,0
42662,2025-04-26 15:02:00,605.87,605.95,605.8,605.95,134.832,2025-04-26 15:02:59.999,81688.84305,362,82.243,49827.23282,0
42663,2025-04-26 15:03:00,605.95,606.1,605.94,606.06,219.438,2025-04-26 15:03:59.999,132982.40074,416,177.25,107413.97652,0
42664,2025-04-26 15:04:00,606.06,606.3,606.05,606.26,76.527,2025-04-26 15:04:59.999,46391.44807,380,50.299,30491.10438,0
42665,2025-04-26 15:05:00,606.26,606.64,606.24,606.58,334.162,2025-04-26 15:05:59.999,202659.3389,693,270.692,164166.40242,0
42666,2025-04-26 15:06:00,606.58,606.75,606.58,606.6,173.097,2025-04-26 15:06:59.999,105010.14671,523,36.82,22336.66594,0
42667,2025-04-26 15:07:00,606.61,606.78,606.6,606.78,85.854,2025-04-26 15:07:59.999,52085.28263,322,57.602,34945.07421,0
42668,2025-04-26 15:08:00,606.77,606.86,606.77,606.85,112.218,2025-04-26 15:08:59.999,68098.11917,289,56.69,34401.59896,0
42669,2025-04-26 15:09:00,606.84,607.0,606.84,606.93,335.466,2025-04-26 15:09:59.999,203607.66802,480,195.955,118927.0649,0
42670,2025-04-26 15:10:00,606.92,607.11,606.92,607.08,334.247,2025-04-26 15:10:59.999,202893.9921,549,181.5,110171.74723,0
42671,2025-04-26 15:11:00,607.08,607.99,607.07,607.38,703.277,2025-04-26 15:11:59.999,427354.66621,1655,336.693,204570.243,0
42672,2025-04-26 15:12:00,607.37,607.99,607.37,607.88,297.662,2025-04-26 15:12:59.999,180894.38234,745,169.055,102727.47915,0
42673,2025-04-26 15:13:00,607.87,607.93,607.87,607.89,127.31,2025-04-26 15:13:59.999,77392.5563,338,63.378,38527.99895,0
42674,2025-04-26 15:14:00,607.9,607.9,607.21,607.26,257.989,2025-04-26 15:14:59.999,156747.75151,1038,32.461,19722.50308,0
42675,2025-04-26 15:15:00,607.26,607.89,607.25,607.89,122.235,2025-04-26 15:15:59.999,74270.60465,620,75.966,46162.38028,0
42676,2025-04-26 15:16:00,607.88,608.72,607.88,608.01,992.635,2025-04-26 15:16:59.999,603709.99121,1704,785.684,477861.81442,0
42677,2025-04-26 15:17:00,608.0,608.01,607.1,607.16,190.934,2025-04-26 15:17:59.999,115995.60714,881,34.006,20654.32988,0
42678,2025-04-26 15:18:00,607.16,607.39,607.05,607.05,109.525,2025-04-26 15:18:59.999,66509.92779,383,23.625,14346.74714,0
42679,2025-04-26 15:19:00,607.05,607.1,606.93,606.99,191.689,2025-04-26 15:19:59.999,116355.64291,254,40.734,24726.54469,0
42680,2025-04-26 15:20:00,606.99,607.7,606.99,607.62,222.203,2025-04-26 15:20:59.999,134967.84622,551,140.97,85635.37834,0
42681,2025-04-26 15:21:00,607.62,607.64,607.21,607.21,41.818,2025-04-26 15:21:59.999,25403.35397,375,6.927,4208.72943,0
42682,2025-04-26 15:22:00,607.21,607.6,607.21,607.31,85.365,2025-04-26 15:22:59.999,51852.63316,488,51.369,31202.05412,0
42683,2025-04-26 15:23:00,607.31,607.38,607.11,607.12,48.461,2025-04-26 15:23:59.999,29428.17437,307,14.964,9086.65478,0
42684,2025-04-26 15:24:00,607.11,607.21,607.01,607.2,87.402,2025-04-26 15:24:59.999,53057.79153,389,40.224,24418.17666,0
42685,2025-04-26 15:25:00,607.21,607.68,607.2,607.62,120.983,2025-04-26 15:25:59.999,73501.5117,377,33.409,20292.32144,0
42686,2025-04-26 15:26:00,607.62,607.63,607.36,607.46,80.118,2025-04-26 15:26:59.999,48671.20936,384,32.538,19764.98294,0
42687,2025-04-26 15:27:00,607.46,607.5,607.21,607.49,90.523,2025-04-26 15:27:59.999,54977.8827,336,49.657,30156.9957,0
42688,2025-04-26 15:28:00,607.5,607.9,607.5,607.73,105.452,2025-04-26 15:28:59.999,64085.65804,403,81.781,49699.32898,0
42689,2025-04-26 15:29:00,607.72,607.72,607.52,607.53,40.153,2025-04-26 15:29:59.999,24395.00946,213,14.517,8819.66196,0
42690,2025-04-26 15:30:00,607.53,607.8,607.52,607.71,65.227,2025-04-26 15:30:59.999,39639.55231,538,43.169,26234.10619,0
42691,2025-04-26 15:31:00,607.71,607.9,607.7,607.76,42.912,2025-04-26 15:31:59.999,26083.15756,290,22.255,13527.38794,0
42692,2025-04-26 15:32:00,607.73,607.73,607.6,607.72,64.0,2025-04-26 15:32:59.999,38892.41494,272,16.152,9815.06868,0
42693,2025-04-26 15:33:00,607.72,607.89,607.72,607.88,60.507,2025-04-26 15:33:59.999,36772.98346,256,46.557,28294.59087,0
42694,2025-04-26 15:34:00,607.88,608.0,607.6,607.69,40.183,2025-04-26 15:34:59.999,24423.70217,408,14.208,8636.54898,0
42695,2025-04-26 15:35:00,607.68,607.98,607.68,607.73,59.456,2025-04-26 15:35:59.999,36137.30687,385,37.431,22750.41592,0
42696,2025-04-26 15:36:00,607.73,607.9,607.7,607.89,65.904,2025-04-26 15:36:59.999,40055.26062,265,36.81,22372.56047,0
42697,2025-04-26 15:37:00,607.9,608.0,607.89,608.0,28.326,2025-04-26 15:37:59.999,17220.55881,128,9.087,5524.35086,0
42698,2025-04-26 15:38:00,608.0,608.15,607.96,607.96,43.908,2025-04-26 15:38:59.999,26699.82007,326,25.604,15569.3063,0
42699,2025-04-26 15:39:00,607.96,608.32,607.9,608.26,252.45,2025-04-26 15:39:59.999,153529.46106,524,137.0,83309.0845,0
42700,2025-04-26 15:40:00,608.25,608.55,608.24,608.33,154.457,2025-04-26 15:40:59.999,93970.74159,590,92.991,56575.2405,0
42701,2025-04-26 15:41:00,608.34,608.34,608.0,608.0,70.731,2025-04-26 15:41:59.999,43020.58807,273,15.651,9518.38826,0
42702,2025-04-26 15:42:00,608.01,608.01,607.62,607.63,56.618,2025-04-26 15:42:59.999,34411.89573,311,10.968,6666.22541,0
42703,2025-04-26 15:43:00,607.63,607.89,607.45,607.7,158.819,2025-04-26 15:43:59.999,96496.213,505,123.466,75014.45354,0
42704,2025-04-26 15:44:00,607.7,608.0,607.69,607.9,29.274,2025-04-26 15:44:59.999,17794.15707,216,16.972,10315.8335,0
42705,2025-04-26 15:45:00,607.89,607.94,607.5,607.56,306.209,2025-04-26 15:45:59.999,186096.59058,357,15.288,9291.33909,0
42706,2025-04-26 15:46:00,607.55,607.75,607.53,607.63,51.442,2025-04-26 15:46:59.999,31258.5243,387,23.47,14261.58054,0
42707,2025-04-26 15:47:00,607.64,607.96,607.51,607.8,267.285,2025-04-26 15:47:59.999,162440.54726,602,195.155,118599.51062,0
42708,2025-04-26 15:48:00,607.8,608.2,607.8,608.13,236.913,2025-04-26 15:48:59.999,144051.56234,475,210.672,128094.81628,0
42709,2025-04-26 15:49:00,608.13,608.69,608.06,608.68,337.889,2025-04-26 15:49:59.999,205589.25712,584,311.405,189478.19883,0
42710,2025-04-26 15:50:00,608.69,608.81,608.65,608.79,145.858,2025-04-26 15:50:59.999,88785.23254,449,108.63,66123.40149,0
42711,2025-04-26 15:51:00,608.79,608.96,608.0,608.3,899.024,2025-04-26 15:51:59.999,546941.00354,1030,221.607,134839.38566,0
42712,2025-04-26 15:52:00,608.3,608.68,608.3,608.33,146.481,2025-04-26 15:52:59.999,89130.3928,509,87.172,53041.91356,0
42713,2025-04-26 15:53:00,608.33,608.34,608.21,608.29,66.396,2025-04-26 15:53:59.999,40388.51166,218,14.484,8810.07952,0
42714,2025-04-26 15:54:00,608.28,608.29,608.04,608.05,61.995,2025-04-26 15:54:59.999,37700.59656,216,10.598,6445.07842,0
42715,2025-04-26 15:55:00,608.04,608.05,607.89,608.04,139.47,2025-04-26 15:55:59.999,84796.47941,247,37.117,22566.65102,0
42716,2025-04-26 15:56:00,608.05,608.3,607.95,608.3,138.653,2025-04-26 15:56:59.999,84312.00975,413,98.206,59716.55258,0
42717,2025-04-26 15:57:00,608.29,608.3,608.1,608.11,30.697,2025-04-26 15:57:59.999,18670.60278,195,9.449,5747.35732,0
42718,2025-04-26 15:58:00,608.1,608.2,608.03,608.05,50.619,2025-04-26 15:58:59.999,30780.29026,201,31.659,19250.93112,0
42719,2025-04-26 15:59:00,608.05,608.1,607.83,607.95,57.871,2025-04-26 15:59:59.999,35183.60431,457,31.091,18902.24545,0
42720,2025-04-26 16:00:00,607.96,608.78,607.95,608.68,161.575,2025-04-26 16:00:59.999,98299.83192,863,92.483,56264.65863,0
42721,2025-04-26 16:01:00,608.68,608.72,608.56,608.56,89.377,2025-04-26 16:01:59.999,54402.06958,387,58.735,35750.86061,0
42722,2025-04-26 16:02:00,608.56,608.8,608.55,608.79,67.213,2025-04-26 16:02:59.999,40910.89266,339,43.924,26734.99555,0
42723,2025-04-26 16:03:00,608.79,609.0,608.79,608.99,170.258,2025-04-26 16:03:59.999,103671.5582,712,116.563,70976.5203,0
42724,2025-04-26 16:04:00,609.0,609.25,608.7,608.73,459.248,2025-04-26 16:04:59.999,279684.50098,913,168.51,102632.6293,0
42725,2025-04-26 16:05:00,608.72,608.9,608.72,608.81,111.791,2025-04-26 16:05:59.999,68060.3247,287,51.834,31556.69836,0
42726,2025-04-26 16:06:00,608.8,609.22,608.8,609.22,132.136,2025-04-26 16:06:59.999,80479.29045,446,117.353,71477.32678,0
42727,2025-04-26 16:07:00,609.22,609.22,608.32,608.32,126.448,2025-04-26 16:07:59.999,76981.96969,534,12.037,7325.97542,0
42728,2025-04-26 16:08:00,608.32,608.61,608.32,608.4,426.24,2025-04-26 16:08:59.999,259351.07013,464,53.878,32780.89182,0
42729,2025-04-26 16:09:00,608.4,608.41,608.4,608.4,37.316,2025-04-26 16:09:59.999,22703.20601,163,15.161,9224.10401,0
42730,2025-04-26 16:10:00,608.4,608.8,608.39,608.63,152.703,2025-04-26 16:10:59.999,92940.44706,526,82.649,50301.85657,0
42731,2025-04-26 16:11:00,608.63,608.81,608.63,608.8,72.463,2025-04-26 16:11:59.999,44112.29986,347,37.695,22946.57579,0
42732,2025-04-26 16:12:00,608.8,608.8,608.5,608.51,73.712,2025-04-26 16:12:59.999,44869.52043,230,22.405,13637.25389,0
42733,2025-04-26 16:13:00,608.51,608.64,608.42,608.48,61.847,2025-04-26 16:13:59.999,37637.48685,328,35.356,21515.79897,0
42734,2025-04-26 16:14:00,608.49,608.75,608.48,608.65,166.081,2025-04-26 16:14:59.999,101079.59778,431,123.495,75160.07762,0
42735,2025-04-26 16:15:00,608.64,608.65,608.23,608.25,104.242,2025-04-26 16:15:59.999,63426.3774,508,20.776,12639.97973,0
42736,2025-04-26 16:16:00,608.24,608.34,607.95,608.05,110.997,2025-04-26 16:16:59.999,67503.17527,441,21.946,13348.23485,0
42737,2025-04-26 16:17:00,608.04,608.14,608.0,608.01,70.127,2025-04-26 16:17:59.999,42643.42285,328,15.581,9474.53876,0
42738,2025-04-26 16:18:00,608.0,608.14,608.0,608.09,81.178,2025-04-26 16:18:59.999,49360.43127,286,60.169,36585.68249,0
42739,2025-04-26 16:19:00,608.09,608.47,608.09,608.46,90.754,2025-04-26 16:19:59.999,55201.49337,460,65.14,39619.38955,0
42740,2025-04-26 16:20:00,608.47,608.6,608.2,608.21,145.847,2025-04-26 16:20:59.999,88742.6154,404,14.955,9099.72238,0
42741,2025-04-26 16:21:00,608.2,608.4,608.03,608.4,109.141,2025-04-26 16:21:59.999,66379.91983,216,50.597,30775.94218,0
42742,2025-04-26 16:22:00,608.4,608.49,608.15,608.25,77.643,2025-04-26 16:22:59.999,47228.60953,376,31.532,19178.45868,0
42743,2025-04-26 16:23:00,608.24,608.43,608.2,608.42,76.695,2025-04-26 16:23:59.999,46655.02332,302,33.982,20672.23259,0
42744,2025-04-26 16:24:00,608.42,608.42,608.2,608.29,71.74,2025-04-26 16:24:59.999,43641.54679,245,25.288,15381.31617,0
42745,2025-04-26 16:25:00,608.29,608.3,608.17,608.18,37.02,2025-04-26 16:25:59.999,22516.46522,171,6.175,3755.93033,0
42746,2025-04-26 16:26:00,608.17,608.18,608.01,608.01,71.217,2025-04-26 16:26:59.999,43308.69798,224,40.422,24581.75726,0
42747,2025-04-26 16:27:00,608.02,608.19,608.01,608.12,124.548,2025-04-26 16:27:59.999,75737.14304,293,102.315,62217.58436,0
42748,2025-04-26 16:28:00,608.11,608.12,608.0,608.11,53.837,2025-04-26 16:28:59.999,32737.75627,217,28.413,17277.49898,0
42749,2025-04-26 16:29:00,608.11,608.27,608.11,608.27,60.939,2025-04-26 16:29:59.999,37060.24799,200,29.32,17831.50599,0
42750,2025-04-26 16:30:00,608.26,608.35,608.16,608.35,90.619,2025-04-26 16:30:59.999,55118.12072,384,41.805,25427.26879,0
42751,2025-04-26 16:31:00,608.34,608.6,608.22,608.22,105.223,2025-04-26 16:31:59.999,64020.43166,488,61.531,37437.24369,0
42752,2025-04-26 16:32:00,608.23,608.48,607.91,608.48,182.188,2025-04-26 16:32:59.999,110791.84227,582,104.67,63650.9849,0
42753,2025-04-26 16:33:00,608.47,608.47,608.12,608.21,139.081,2025-04-26 16:33:59.999,84604.87386,430,31.001,18855.43992,0
42754,2025-04-26 16:34:00,608.2,608.21,607.6,607.61,65.203,2025-04-26 16:34:59.999,39630.19134,397,5.932,3605.86422,0
42755,2025-04-26 16:35:00,607.61,607.78,607.6,607.61,85.026,2025-04-26 16:35:59.999,51667.66328,306,57.84,35146.50438,0
42756,2025-04-26 16:36:00,607.61,607.68,607.46,607.67,45.533,2025-04-26 16:36:59.999,27663.6375,328,18.419,11190.73616,0
42757,2025-04-26 16:37:00,607.68,607.8,607.58,607.79,40.088,2025-04-26 16:37:59.999,24361.48799,221,14.05,8537.92555,0
42758,2025-04-26 16:38:00,607.8,607.8,607.42,607.42,40.395,2025-04-26 16:38:59.999,24542.83876,311,6.072,3688.73343,0
42759,2025-04-26 16:39:00,607.42,607.68,607.41,607.41,36.739,2025-04-26 16:39:59.999,22319.03104,337,12.131,7370.02152,0
42760,2025-04-26 16:40:00,607.42,607.56,607.31,607.33,115.935,2025-04-26 16:40:59.999,70417.6249,450,75.167,45655.11235,0
42761,2025-04-26 16:41:00,607.32,607.47,607.32,607.34,47.037,2025-04-26 16:41:59.999,28568.16023,253,21.659,13154.43448,0
42762,2025-04-26 16:42:00,607.34,607.35,607.23,607.23,45.526,2025-04-26 16:42:59.999,27648.66672,176,8.106,4922.97155,0
42763,2025-04-26 16:43:00,607.23,607.24,606.96,607.16,164.52,2025-04-26 16:43:59.999,99872.93518,663,51.636,31344.71786,0
42764,2025-04-26 16:44:00,607.16,607.45,607.11,607.45,73.073,2025-04-26 16:44:59.999,44374.78307,376,53.154,32278.69768,0
42765,2025-04-26 16:45:00,607.45,607.45,607.23,607.39,45.588,2025-04-26 16:45:59.999,27689.14548,265,14.936,9071.57111,0
42766,2025-04-26 16:46:00,607.39,607.54,607.39,607.39,41.682,2025-04-26 16:46:59.999,25320.13074,294,17.928,10890.75191,0
42767,2025-04-26 16:47:00,607.4,607.78,607.11,607.77,120.672,2025-04-26 16:47:59.999,73289.76093,665,65.179,39586.33674,0
42768,2025-04-26 16:48:00,607.78,607.96,607.73,607.95,36.468,2025-04-26 16:48:59.999,22167.73386,343,23.515,14293.80148,0
42769,2025-04-26 16:49:00,607.96,607.97,607.8,607.91,59.884,2025-04-26 16:49:59.999,36404.64967,266,12.717,7730.32602,0
42770,2025-04-26 16:50:00,607.9,608.2,607.9,608.2,46.061,2025-04-26 16:50:59.999,28006.80106,272,32.148,19548.28885,0
42771,2025-04-26 16:51:00,608.19,608.2,607.7,607.71,54.87,2025-04-26 16:51:59.999,33351.209,452,20.655,12553.77273,0
42772,2025-04-26 16:52:00,607.71,607.8,607.5,607.77,83.0,2025-04-26 16:52:59.999,50443.17868,338,21.859,13283.4907,0
42773,2025-04-26 16:53:00,607.77,607.78,607.77,607.78,36.427,2025-04-26 16:53:59.999,22139.41745,101,17.966,10919.37548,0
42774,2025-04-26 16:54:00,607.77,607.9,607.74,607.75,306.483,2025-04-26 16:54:59.999,186284.70711,329,263.803,160342.56052,0
42775,2025-04-26 16:55:00,607.74,607.75,607.74,607.75,30.048,2025-04-26 16:55:59.999,18261.49539,96,12.387,7528.19925,0
42776,2025-04-26 16:56:00,607.75,608.0,607.74,607.94,128.873,2025-04-26 16:56:59.999,78344.84389,370,58.513,35567.75499,0
42777,2025-04-26 16:57:00,607.93,607.94,607.7,607.83,55.862,2025-04-26 16:57:59.999,33954.53419,250,24.585,14942.60603,0
42778,2025-04-26 16:58:00,607.82,607.9,607.82,607.89,27.934,2025-04-26 16:58:59.999,16980.06139,98,4.437,2697.05519,0
42779,2025-04-26 16:59:00,607.89,607.9,607.89,607.89,29.864,2025-04-26 16:59:59.999,18154.17544,157,14.848,9026.0992,0
42780,2025-04-26 17:00:00,607.89,608.0,607.81,608.0,55.563,2025-04-26 17:00:59.999,33779.1183,362,35.257,21434.56542,0
42781,2025-04-26 17:01:00,608.0,608.33,607.99,608.23,117.736,2025-04-26 17:01:59.999,71604.82548,392,64.52,39234.50516,0
42782,2025-04-26 17:02:00,608.24,608.33,608.13,608.33,109.74,2025-04-26 17:02:59.999,66750.1543,224,60.838,37007.20168,0
42783,2025-04-26 17:03:00,608.33,608.33,608.1,608.2,83.059,2025-04-26 17:03:59.999,50521.69349,223,22.207,13507.2438,0
42784,2025-04-26 17:04:00,608.19,608.2,607.9,608.06,64.832,2025-04-26 17:04:59.999,39419.04329,253,33.876,20596.37843,0
42785,2025-04-26 17:05:00,608.07,608.07,607.93,607.94,39.136,2025-04-26 17:05:59.999,23795.17829,161,18.641,11334.54103,0
42786,2025-04-26 17:06:00,607.94,607.94,607.93,607.94,25.084,2025-04-26 17:06:59.999,15249.47716,101,16.104,9790.26576,0
42787,2025-04-26 17:07:00,607.94,607.94,607.72,607.85,99.161,2025-04-26 17:07:59.999,60275.06102,290,42.362,25748.73432,0
42788,2025-04-26 17:08:00,607.87,607.97,607.86,607.86,36.626,2025-04-26 17:08:59.999,22264.6744,173,20.422,12414.45445,0
42789,2025-04-26 17:09:00,607.87,607.97,607.86,607.97,32.373,2025-04-26 17:09:59.999,19680.74192,163,13.201,8025.30826,0
42790,2025-04-26 17:10:00,607.97,608.1,607.85,607.85,81.142,2025-04-26 17:10:59.999,49332.79353,456,23.833,14489.95891,0
42791,2025-04-26 17:11:00,607.86,607.91,607.68,607.79,46.354,2025-04-26 17:11:59.999,28175.39026,232,12.966,7880.5259,0
42792,2025-04-26 17:12:00,607.79,607.79,607.63,607.64,41.94,2025-04-26 17:12:59.999,25488.70796,182,3.007,1827.48311,0
42793,2025-04-26 17:13:00,607.63,607.64,607.07,607.14,141.515,2025-04-26 17:13:59.999,85931.60007,449,42.459,25777.3206,0
42794,2025-04-26 17:14:00,607.13,607.18,607.12,607.14,64.542,2025-04-26 17:14:59.999,39186.03479,201,22.565,13700.06958,0
42795,2025-04-26 17:15:00,607.14,607.19,607.03,607.08,66.561,2025-04-26 17:15:59.999,40410.85325,213,9.885,6001.44945,0
42796,2025-04-26 17:16:00,607.08,607.19,607.05,607.12,36.189,2025-04-26 17:16:59.999,21970.50079,152,22.779,13828.94086,0
42797,2025-04-26 17:17:00,607.12,607.12,607.02,607.04,45.663,2025-04-26 17:17:59.999,27719.86875,154,10.217,6202.42091,0
42798,2025-04-26 17:18:00,607.04,607.09,607.02,607.08,33.031,2025-04-26 17:18:59.999,20051.40554,119,10.988,6670.38648,0
42799,2025-04-26 17:19:00,607.08,607.19,606.99,606.99,64.544,2025-04-26 17:19:59.999,39187.20149,232,15.473,9394.16023,0
42800,2025-04-26 17:20:00,606.98,606.99,606.89,606.95,124.689,2025-04-26 17:20:59.999,75674.73125,255,45.074,27356.59652,0
42801,2025-04-26 17:21:00,606.96,607.1,606.95,607.1,62.844,2025-04-26 17:21:59.999,38146.93929,311,41.546,25218.66688,0
42802,2025-04-26 17:22:00,607.1,607.1,607.09,607.09,14.214,2025-04-26 17:22:59.999,8629.18904,76,1.178,715.1638,0
42803,2025-04-26 17:23:00,607.1,607.1,606.89,606.89,19.164,2025-04-26 17:23:59.999,11633.01066,182,5.665,3438.61838,0
42804,2025-04-26 17:24:00,606.89,607.09,606.89,607.04,43.455,2025-04-26 17:24:59.999,26376.12255,123,29.495,17902.9549,0
42805,2025-04-26 17:25:00,607.04,607.04,606.9,606.98,162.754,2025-04-26 17:25:59.999,98780.74998,126,7.514,4560.99568,0
42806,2025-04-26 17:26:00,606.98,607.09,606.97,607.09,47.228,2025-04-26 17:26:59.999,28666.92825,125,34.501,20942.01352,0
42807,2025-04-26 17:27:00,607.08,607.09,607.08,607.08,18.398,2025-04-26 17:27:59.999,11169.12019,82,6.235,3785.20615,0
42808,2025-04-26 17:28:00,607.09,607.6,607.08,607.6,240.211,2025-04-26 17:28:59.999,145865.4272,252,199.122,120910.67954,0
42809,2025-04-26 17:29:00,607.59,607.69,607.42,607.42,76.49,2025-04-26 17:29:59.999,46472.1276,268,7.413,4504.14722,0
42810,2025-04-26 17:30:00,607.43,607.43,607.29,607.3,46.914,2025-04-26 17:30:59.999,28494.11865,304,18.178,11041.03152,0
42811,2025-04-26 17:31:00,607.29,607.34,607.22,607.32,48.394,2025-04-26 17:31:59.999,29387.82715,250,13.974,8485.55844,0
42812,2025-04-26 17:32:00,607.32,607.32,607.23,607.23,20.737,2025-04-26 17:32:59.999,12592.94039,123,7.33,4451.31024,0
42813,2025-04-26 17:33:00,607.23,607.23,607.05,607.21,62.756,2025-04-26 17:33:59.999,38099.51548,247,47.719,28970.00853,0
42814,2025-04-26 17:34:00,607.2,607.29,607.2,607.23,37.272,2025-04-26 17:34:59.999,22632.19298,171,4.882,2964.52313,0
42815,2025-04-26 17:35:00,607.23,607.23,607.01,607.07,36.404,2025-04-26 17:35:59.999,22101.88629,198,6.636,4028.74351,0
42816,2025-04-26 17:36:00,607.07,607.2,607.07,607.13,43.635,2025-04-26 17:36:59.999,26493.23976,181,28.465,17282.52775,0
42817,2025-04-26 17:37:00,607.12,607.13,607.1,607.1,17.3,2025-04-26 17:37:59.999,10503.13174,94,5.741,3485.50841,0
42818,2025-04-26 17:38:00,607.1,607.1,606.91,606.91,30.696,2025-04-26 17:38:59.999,18631.66943,194,7.315,4439.90695,0
42819,2025-04-26 17:39:00,606.92,606.92,606.89,606.9,137.584,2025-04-26 17:39:59.999,83498.68023,109,5.595,3395.65211,0
42820,2025-04-26 17:40:00,606.89,607.0,606.87,607.0,690.112,2025-04-26 17:40:59.999,418822.29584,345,50.593,30704.73148,0
42821,2025-04-26 17:41:00,606.99,607.23,606.99,607.2,49.587,2025-04-26 17:41:59.999,30106.4441,258,26.093,15841.72065,0
42822,2025-04-26 17:42:00,607.2,607.2,607.12,607.12,31.459,2025-04-26 17:42:59.999,19100.56204,144,6.248,3793.47957,0
42823,2025-04-26 17:43:00,607.13,607.26,607.12,607.25,26.249,2025-04-26 17:43:59.999,15938.2476,142,10.44,6339.38614,0
42824,2025-04-26 17:44:00,607.26,607.47,607.25,607.44,51.302,2025-04-26 17:44:59.999,31156.33948,132,33.741,20490.38935,0
42825,2025-04-26 17:45:00,607.44,607.67,607.44,607.63,34.586,2025-04-26 17:45:59.999,21014.44736,204,11.06,6719.64329,0
42826,2025-04-26 17:46:00,607.63,607.63,607.33,607.33,18.046,2025-04-26 17:46:59.999,10962.60756,222,1.862,1131.03463,0
42827,2025-04-26 17:47:00,607.33,607.4,607.23,607.36,47.675,2025-04-26 17:47:59.999,28953.25014,356,27.173,16502.40236,0
42828,2025-04-26 17:48:00,607.36,607.36,607.26,607.26,28.142,2025-04-26 17:48:59.999,17091.01049,129,10.843,6585.30964,0
42829,2025-04-26 17:49:00,607.27,607.47,607.26,607.47,56.719,2025-04-26 17:49:59.999,34448.17698,221,46.735,28383.71131,0
42830,2025-04-26 17:50:00,607.47,607.66,607.46,607.51,41.961,2025-04-26 17:50:59.999,25493.14427,309,20.405,12396.44363,0
42831,2025-04-26 17:51:00,607.5,607.64,607.5,607.62,26.734,2025-04-26 17:51:59.999,16243.83165,184,11.815,7179.03293,0
42832,2025-04-26 17:52:00,607.63,607.76,607.62,607.75,38.013,2025-04-26 17:52:59.999,23099.25263,202,28.34,17220.92701,0
42833,2025-04-26 17:53:00,607.75,607.87,607.73,607.74,32.346,2025-04-26 17:53:59.999,19659.07408,204,20.106,12220.11445,0
42834,2025-04-26 17:54:00,607.74,607.74,607.73,607.73,29.883,2025-04-26 17:54:59.999,18160.85225,83,5.666,3443.45484,0
42835,2025-04-26 17:55:00,607.73,607.74,607.5,607.51,41.21,2025-04-26 17:55:59.999,25038.16022,182,3.27,1986.80613,0
42836,2025-04-26 17:56:00,607.5,607.51,607.34,607.35,16.54,2025-04-26 17:56:59.999,10047.52879,134,1.616,981.6741,0
42837,2025-04-26 17:57:00,607.34,607.35,607.27,607.27,24.196,2025-04-26 17:57:59.999,14694.97327,114,8.382,5090.6831,0
42838,2025-04-26 17:58:00,607.27,607.38,607.27,607.38,37.452,2025-04-26 17:58:59.999,22745.8915,162,25.208,15309.25322,0
42839,2025-04-26 17:59:00,607.37,607.46,607.37,607.45,23.705,2025-04-26 17:59:59.999,14398.02373,133,11.588,7038.35216,0
42840,2025-04-26 18:00:00,607.45,607.5,607.45,607.5,67.705,2025-04-26 18:00:59.999,41128.53782,269,44.106,26792.99887,0
42841,2025-04-26 18:01:00,607.49,607.5,607.15,607.25,45.242,2025-04-26 18:01:59.999,27475.79138,343,22.54,13688.22184,0
42842,2025-04-26 18:02:00,607.26,607.66,607.22,607.65,90.518,2025-04-26 18:02:59.999,54984.84615,297,72.959,44319.51947,0
42843,2025-04-26 18:03:00,607.66,607.7,607.56,607.6,158.077,2025-04-26 18:03:59.999,96052.76352,267,114.677,69679.51375,0
42844,2025-04-26 18:04:00,607.61,607.61,607.5,607.6,37.732,2025-04-26 18:04:59.999,22924.85068,201,15.121,9186.92072,0
42845,2025-04-26 18:05:00,607.59,607.96,607.59,607.96,51.926,2025-04-26 18:05:59.999,31558.12744,291,43.02,26145.26934,0
42846,2025-04-26 18:06:00,607.96,608.0,607.96,607.99,53.673,2025-04-26 18:06:59.999,32632.83844,134,42.803,26023.98714,0
42847,2025-04-26 18:07:00,608.0,608.0,607.99,607.99,18.603,2025-04-26 18:07:59.999,11310.51928,106,8.131,4943.648,0
42848,2025-04-26 18:08:00,607.99,608.0,607.71,607.86,49.847,2025-04-26 18:08:59.999,30300.50854,332,10.061,6115.33565,0
42849,2025-04-26 18:09:00,607.85,608.0,607.85,608.0,28.986,2025-04-26 18:09:59.999,17622.2508,147,20.095,12216.67415,0
42850,2025-04-26 18:10:00,608.0,608.0,607.93,607.98,26.389,2025-04-26 18:10:59.999,16043.39955,164,14.068,8552.75334,0
42851,2025-04-26 18:11:00,607.99,608.12,607.98,608.12,39.337,2025-04-26 18:11:59.999,23919.26581,128,30.429,18502.35732,0
42852,2025-04-26 18:12:00,608.12,608.16,607.96,607.96,93.812,2025-04-26 18:12:59.999,57044.57131,260,43.191,26265.15372,0
42853,2025-04-26 18:13:00,607.96,608.02,607.96,608.02,21.618,2025-04-26 18:13:59.999,13143.33493,117,11.246,6837.36531,0
42854,2025-04-26 18:14:00,608.02,608.22,607.94,608.13,186.785,2025-04-26 18:14:59.999,113580.55383,487,110.625,67271.84356,0
42855,2025-04-26 18:15:00,608.13,608.14,607.79,607.8,49.311,2025-04-26 18:15:59.999,29980.51416,206,6.937,4217.79676,0
42856,2025-04-26 18:16:00,607.8,607.9,607.74,607.9,47.038,2025-04-26 18:16:59.999,28590.26869,148,37.78,22962.71419,0
42857,2025-04-26 18:17:00,607.9,607.9,607.83,607.9,27.212,2025-04-26 18:17:59.999,16541.5111,160,13.923,8463.43605,0
42858,2025-04-26 18:18:00,607.89,607.89,607.7,607.71,27.114,2025-04-26 18:18:59.999,16478.02133,156,9.131,5549.00121,0
42859,2025-04-26 18:19:00,607.71,608.0,607.7,608.0,44.917,2025-04-26 18:19:59.999,27302.4602,195,29.131,17705.9844,0
42860,2025-04-26 18:20:00,607.99,608.0,607.99,607.99,18.298,2025-04-26 18:20:59.999,11125.06909,71,6.807,4138.656,0
42861,2025-04-26 18:21:00,608.0,608.0,607.99,607.99,14.118,2025-04-26 18:21:59.999,8583.6418,78,3.898,2369.984,0
42862,2025-04-26 18:22:00,607.99,608.0,607.74,607.79,72.126,2025-04-26 18:22:59.999,43842.84394,258,20.006,12159.07205,0
42863,2025-04-26 18:23:00,607.79,607.9,607.59,607.59,66.139,2025-04-26 18:23:59.999,40197.66574,277,25.854,15714.65415,0
42864,2025-04-26 18:24:00,607.58,607.89,607.58,607.81,50.761,2025-04-26 18:24:59.999,30848.46192,238,28.249,17165.78678,0
42865,2025-04-26 18:25:00,607.81,608.0,607.79,607.99,113.083,2025-04-26 18:25:59.999,68735.54731,413,33.899,20606.47012,0
42866,2025-04-26 18:26:00,608.0,608.0,607.99,607.99,17.99,2025-04-26 18:26:59.999,10937.78551,113,4.541,2760.928,0
42867,2025-04-26 18:27:00,607.99,607.99,607.83,607.83,43.395,2025-04-26 18:27:59.999,26380.08552,200,9.886,6009.39193,0
42868,2025-04-26 18:28:00,607.83,608.1,607.83,608.1,50.869,2025-04-26 18:28:59.999,30928.97971,279,41.525,25247.6769,0
42869,2025-04-26 18:29:00,608.09,608.1,608.06,608.07,19.337,2025-04-26 18:29:59.999,11758.20969,83,2.843,1728.74664,0
42870,2025-04-26 18:30:00,608.07,608.07,607.8,607.8,59.998,2025-04-26 18:30:59.999,36474.85735,308,13.354,8116.97046,0
42871,2025-04-26 18:31:00,607.8,607.99,607.8,607.99,12.296,2025-04-26 18:31:59.999,7474.15986,163,4.615,2805.28486,0
42872,2025-04-26 18:32:00,607.99,608.19,607.99,608.19,63.9,2025-04-26 18:32:59.999,38853.404,208,53.108,32291.76252,0
42873,2025-04-26 18:33:00,608.19,608.19,608.1,608.15,39.781,2025-04-26 18:33:59.999,24192.38686,132,21.887,13309.98386,0
42874,2025-04-26 18:34:00,608.16,608.16,608.12,608.12,24.28,2025-04-26 18:34:59.999,14765.38738,101,10.505,6388.42794,0
42875,2025-04-26 18:35:00,608.12,608.15,608.12,608.15,24.348,2025-04-26 18:35:59.999,14807.02222,95,11.337,6894.53718,0
42876,2025-04-26 18:36:00,608.15,608.15,608.14,608.14,42.837,2025-04-26 18:36:59.999,26051.15539,76,26.221,15946.30115,0
42877,2025-04-26 18:37:00,608.14,608.23,608.09,608.09,66.754,2025-04-26 18:37:59.999,40599.83772,294,40.776,24800.09424,0
42878,2025-04-26 18:38:00,608.09,608.09,608.0,608.01,27.288,2025-04-26 18:38:59.999,16591.51527,143,12.045,7323.52337,0
42879,2025-04-26 18:39:00,608.01,608.28,608.0,608.28,190.233,2025-04-26 18:39:59.999,115682.03282,592,177.05,107664.45774,0
42880,2025-04-26 18:40:00,608.28,608.46,608.17,608.19,193.757,2025-04-26 18:40:59.999,117860.22491,677,80.289,48842.30049,0
42881,2025-04-26 18:41:00,608.19,608.19,608.13,608.14,21.474,2025-04-26 18:41:59.999,13059.34898,123,9.374,5700.86406,0
42882,2025-04-26 18:42:00,608.13,608.14,607.9,607.9,46.117,2025-04-26 18:42:59.999,28039.37981,281,7.768,4723.11532,0
42883,2025-04-26 18:43:00,607.91,608.1,607.9,608.02,38.157,2025-04-26 18:43:59.999,23200.52899,202,17.503,10641.26456,0
42884,2025-04-26 18:44:00,608.02,608.03,607.76,607.8,129.846,2025-04-26 18:44:59.999,78927.47624,214,10.455,6356.71045,0
42885,2025-04-26 18:45:00,607.8,607.81,607.8,607.81,26.744,2025-04-26 18:45:59.999,16255.11671,78,11.351,6899.25131,0
42886,2025-04-26 18:46:00,607.81,608.0,607.8,607.99,51.212,2025-04-26 18:46:59.999,31130.78972,189,43.581,26491.53487,0
42887,2025-04-26 18:47:00,608.0,608.0,607.99,608.0,16.956,2025-04-26 18:47:59.999,10309.12146,99,4.302,2615.616,0
42888,2025-04-26 18:48:00,608.0,608.0,607.9,607.9,29.563,2025-04-26 18:48:59.999,17972.74038,108,11.992,7290.3488,0
42889,2025-04-26 18:49:00,607.91,608.05,607.89,608.04,35.602,2025-04-26 18:49:59.999,21644.49246,179,24.364,14812.25907,0
42890,2025-04-26 18:50:00,608.05,608.1,608.04,608.1,32.016,2025-04-26 18:50:59.999,19468.41422,123,19.416,11806.60727,0
42891,2025-04-26 18:51:00,608.09,608.1,608.05,608.06,52.819,2025-04-26 18:51:59.999,32117.76655,126,6.637,4035.7057,0
42892,2025-04-26 18:52:00,608.05,608.06,607.9,607.91,20.252,2025-04-26 18:52:59.999,12312.97161,175,5.216,3171.24558,0
42893,2025-04-26 18:53:00,607.9,607.91,607.87,607.87,31.892,2025-04-26 18:53:59.999,19386.59382,135,9.192,5587.67031,0
42894,2025-04-26 18:54:00,607.87,608.2,607.86,608.2,332.159,2025-04-26 18:54:59.999,201944.00191,803,297.227,180703.30083,0
42895,2025-04-26 18:55:00,608.2,608.28,608.02,608.08,326.477,2025-04-26 18:55:59.999,198547.22478,422,61.028,37117.09582,0
42896,2025-04-26 18:56:00,608.07,608.08,607.65,607.71,122.646,2025-04-26 18:56:59.999,74542.88472,277,5.947,3614.96658,0
42897,2025-04-26 18:57:00,607.71,607.72,607.68,607.69,19.918,2025-04-26 18:57:59.999,12104.33031,120,3.675,2233.34475,0
42898,2025-04-26 18:58:00,607.69,607.69,607.31,607.41,38.031,2025-04-26 18:58:59.999,23100.23289,282,14.342,8710.62248,0
42899,2025-04-26 18:59:00,607.4,607.41,607.2,607.2,27.796,2025-04-26 18:59:59.999,16879.18138,201,13.731,8338.04153,0
42900,2025-04-26 19:00:00,607.21,607.57,607.17,607.51,76.862,2025-04-26 19:00:59.999,46677.6078,495,54.985,33391.98761,0
42901,2025-04-26 19:01:00,607.52,607.6,607.41,607.45,19.195,2025-04-26 19:01:59.999,11660.71221,177,8.88,5394.53846,0
42902,2025-04-26 19:02:00,607.44,607.46,607.38,607.38,24.648,2025-04-26 19:02:59.999,14971.57259,153,3.555,2159.47727,0
42903,2025-04-26 19:03:00,607.37,607.38,607.37,607.38,19.466,2025-04-26 19:03:59.999,11823.17274,93,10.832,6579.14016,0
42904,2025-04-26 19:04:00,607.37,607.58,607.37,607.58,75.003,2025-04-26 19:04:59.999,45558.7644,345,64.035,38896.27284,0
42905,2025-04-26 19:05:00,607.57,607.58,607.49,607.49,24.845,2025-04-26 19:05:59.999,15094.16205,144,3.763,2286.1804,0
42906,2025-04-26 19:06:00,607.49,607.58,607.44,607.57,138.538,2025-04-26 19:06:59.999,84161.47728,261,109.286,66389.2811,0
42907,2025-04-26 19:07:00,607.56,607.57,607.34,607.43,35.107,2025-04-26 19:07:59.999,21326.30468,241,7.41,4501.01508,0
42908,2025-04-26 19:08:00,607.43,607.43,607.22,607.22,28.432,2025-04-26 19:08:59.999,17268.61747,183,8.478,5149.23332,0
42909,2025-04-26 19:09:00,607.23,607.23,607.12,607.12,18.236,2025-04-26 19:09:59.999,11072.39853,148,3.28,1991.4767,0
42910,2025-04-26 19:10:00,607.12,607.12,606.72,606.89,62.488,2025-04-26 19:10:59.999,37924.41772,475,10.23,6207.94104,0
42911,2025-04-26 19:11:00,606.89,607.26,606.89,607.25,28.113,2025-04-26 19:11:59.999,17066.5803,240,15.706,9534.59379,0
42912,2025-04-26 19:12:00,607.26,607.26,607.12,607.13,26.395,2025-04-26 19:12:59.999,16025.54719,143,3.75,2276.81669,0
42913,2025-04-26 19:13:00,607.13,607.13,606.91,606.99,25.684,2025-04-26 19:13:59.999,15591.04999,199,6.472,3928.34896,0
42914,2025-04-26 19:14:00,606.99,607.25,606.99,607.24,41.623,2025-04-26 19:14:59.999,25270.21831,217,18.852,11445.18541,0
42915,2025-04-26 19:15:00,607.24,607.5,607.24,607.5,125.442,2025-04-26 19:15:59.999,76179.76328,242,115.37,70062.07784,0
42916,2025-04-26 19:16:00,607.5,607.5,607.35,607.42,58.981,2025-04-26 19:16:59.999,35826.90891,186,18.051,10964.36643,0
42917,2025-04-26 19:17:00,607.42,607.42,607.38,607.38,40.649,2025-04-26 19:17:59.999,24690.04154,145,9.652,5862.65313,0
42918,2025-04-26 19:18:00,607.38,607.39,607.2,607.28,42.802,2025-04-26 19:18:59.999,25993.97847,153,7.555,4587.57717,0
42919,2025-04-26 19:19:00,607.28,607.57,607.21,607.48,207.241,2025-04-26 19:19:59.999,125870.94954,615,131.99,80157.95725,0
42920,2025-04-26 19:20:00,607.47,607.56,607.46,607.55,63.012,2025-04-26 19:20:59.999,38281.24844,212,46.836,28454.20988,0
42921,2025-04-26 19:21:00,607.56,607.69,607.38,607.52,544.429,2025-04-26 19:21:59.999,330744.86678,573,284.629,172910.59175,0
42922,2025-04-26 19:22:00,607.51,607.52,607.41,607.42,31.502,2025-04-26 19:22:59.999,19136.77738,135,5.308,3224.40168,0
42923,2025-04-26 19:23:00,607.42,607.42,607.36,607.37,16.271,2025-04-26 19:23:59.999,9882.89907,101,6.564,3986.97468,0
42924,2025-04-26 19:24:00,607.37,607.42,607.32,607.42,27.688,2025-04-26 19:24:59.999,16816.88181,173,8.739,5307.76179,0
42925,2025-04-26 19:25:00,607.41,607.5,607.41,607.5,16.213,2025-04-26 19:25:59.999,9849.01114,114,6.641,4034.18583,0
42926,2025-04-26 19:26:00,607.5,607.59,607.49,607.59,29.299,2025-04-26 19:26:59.999,17799.97024,151,14.977,9099.14391,0
42927,2025-04-26 19:27:00,607.59,607.59,607.58,607.58,12.612,2025-04-26 19:27:59.999,7662.8322,73,3.324,2019.62916,0
42928,2025-04-26 19:28:00,607.59,607.59,607.58,607.59,10.381,2025-04-26 19:28:59.999,6307.31415,73,2.617,1590.06303,0
42929,2025-04-26 19:29:00,607.59,607.59,607.58,607.59,23.425,2025-04-26 19:29:59.999,14232.69259,79,13.109,7964.89731,0
42930,2025-04-26 19:30:00,607.59,607.68,607.53,607.53,65.981,2025-04-26 19:30:59.999,40093.21735,351,24.325,14781.48345,0
42931,2025-04-26 19:31:00,607.53,607.53,607.3,607.39,27.657,2025-04-26 19:31:59.999,16798.90598,201,10.579,6425.60514,0
42932,2025-04-26 19:32:00,607.39,607.44,607.26,607.31,71.181,2025-04-26 19:32:59.999,43227.89782,178,58.292,35400.08905,0
42933,2025-04-26 19:33:00,607.31,607.32,607.22,607.27,27.582,2025-04-26 19:33:59.999,16749.84682,138,11.542,7009.17599,0
42934,2025-04-26 19:34:00,607.27,607.53,607.27,607.44,38.831,2025-04-26 19:34:59.999,23589.78203,255,14.381,8736.29105,0
42935,2025-04-26 19:35:00,607.45,607.53,607.41,607.42,118.356,2025-04-26 19:35:59.999,71900.91622,337,21.741,13207.38044,0
42936,2025-04-26 19:36:00,607.42,607.42,607.18,607.39,139.661,2025-04-26 19:36:59.999,84812.42177,369,39.649,24075.49384,0
42937,2025-04-26 19:37:00,607.39,607.68,607.39,607.68,37.39,2025-04-26 19:37:59.999,22715.48976,172,23.529,14293.74823,0
42938,2025-04-26 19:38:00,607.67,607.75,607.67,607.71,24.826,2025-04-26 19:38:59.999,15087.08112,120,13.975,8492.81886,0
42939,2025-04-26 19:39:00,607.72,607.72,607.6,607.6,26.561,2025-04-26 19:39:59.999,16139.99269,150,12.905,7841.9188,0
42940,2025-04-26 19:40:00,607.6,607.61,607.57,607.58,27.145,2025-04-26 19:40:59.999,16493.37888,141,8.558,5199.92518,0
42941,2025-04-26 19:41:00,607.57,607.68,607.32,607.68,196.797,2025-04-26 19:41:59.999,119541.17928,379,96.23,58453.8055,0
42942,2025-04-26 19:42:00,607.67,607.68,607.67,607.68,13.847,2025-04-26 19:42:59.999,8414.4492,72,4.271,2595.40128,0
42943,2025-04-26 19:43:00,607.68,607.9,607.67,607.9,43.68,2025-04-26 19:43:59.999,26547.35494,224,33.934,20623.67394,0
42944,2025-04-26 19:44:00,607.9,607.9,607.81,607.81,21.923,2025-04-26 19:44:59.999,13326.39033,136,6.906,4198.12362,0
42945,2025-04-26 19:45:00,607.81,607.9,607.76,607.9,22.72,2025-04-26 19:45:59.999,13809.44894,170,14.531,8831.94938,0
42946,2025-04-26 19:46:00,607.89,607.98,607.89,607.97,13.502,2025-04-26 19:46:59.999,8208.45492,103,3.009,1829.31227,0
42947,2025-04-26 19:47:00,607.98,608.2,607.97,608.03,136.503,2025-04-26 19:47:59.999,83005.59134,422,97.413,59233.6127,0
42948,2025-04-26 19:48:00,608.03,608.03,607.97,607.97,10.093,2025-04-26 19:48:59.999,6136.48294,100,2.272,1381.33056,0
42949,2025-04-26 19:49:00,607.98,607.98,607.91,607.91,33.675,2025-04-26 19:49:59.999,20472.05223,124,1.461,888.19454,0
42950,2025-04-26 19:50:00,607.91,607.94,607.8,607.93,41.084,2025-04-26 19:50:59.999,24972.77057,174,10.172,6182.85689,0
42951,2025-04-26 19:51:00,607.93,607.94,607.82,607.85,56.454,2025-04-26 19:51:59.999,34319.05561,133,7.527,4575.62485,0
42952,2025-04-26 19:52:00,607.86,607.86,607.82,607.82,8.544,2025-04-26 19:52:59.999,5193.36071,84,3.269,1987.02372,0
42953,2025-04-26 19:53:00,607.82,607.98,607.82,607.92,41.355,2025-04-26 19:53:59.999,25139.74777,126,29.918,18186.78833,0
42954,2025-04-26 19:54:00,607.92,607.93,607.75,607.81,26.745,2025-04-26 19:54:59.999,16255.46613,161,10.599,6441.83754,0
42955,2025-04-26 19:55:00,607.81,607.81,607.8,607.81,10.517,2025-04-26 19:55:59.999,6392.28628,56,5.368,3262.72408,0
42956,2025-04-26 19:56:00,607.81,607.81,607.8,607.81,15.779,2025-04-26 19:56:59.999,9590.53334,53,5.714,3473.02634,0
42957,2025-04-26 19:57:00,607.81,607.81,607.74,607.74,30.076,2025-04-26 19:57:59.999,18278.91762,151,4.723,2870.45337,0
42958,2025-04-26 19:58:00,607.75,607.75,607.74,607.75,12.058,2025-04-26 19:58:59.999,7328.15479,55,2.587,1572.24925,0
42959,2025-04-26 19:59:00,607.74,608.31,607.74,608.12,126.074,2025-04-26 19:59:59.999,76666.34206,452,88.06,53548.12728,0
42960,2025-04-26 20:00:00,608.12,608.64,608.12,608.63,89.471,2025-04-26 20:00:59.999,54438.09573,511,80.583,49031.33014,0
42961,2025-04-26 20:01:00,608.64,608.73,608.53,608.53,61.273,2025-04-26 20:01:59.999,37293.68509,281,17.59,10705.88627,0
42962,2025-04-26 20:02:00,608.54,608.54,608.53,608.54,18.176,2025-04-26 20:02:59.999,11060.72391,83,8.263,5028.36602,0
42963,2025-04-26 20:03:00,608.54,608.63,608.53,608.57,44.772,2025-04-26 20:03:59.999,27248.09285,153,17.739,10795.38912,0
42964,2025-04-26 20:04:00,608.57,608.58,608.52,608.53,29.896,2025-04-26 20:04:59.999,18192.6487,217,11.116,6764.42168,0
42965,2025-04-26 20:05:00,608.53,608.53,607.99,608.12,310.268,2025-04-26 20:05:59.999,188687.87032,404,43.166,26247.9018,0
42966,2025-04-26 20:06:00,608.13,608.47,608.13,608.46,28.241,2025-04-26 20:06:59.999,17178.96507,187,16.464,10014.49929,0
42967,2025-04-26 20:07:00,608.47,608.47,608.46,608.47,33.121,2025-04-26 20:07:59.999,20152.92952,103,12.586,7658.20342,0
42968,2025-04-26 20:08:00,608.47,608.58,608.3,608.3,156.998,2025-04-26 20:08:59.999,95534.23932,340,19.48,11854.41155,0
42969,2025-04-26 20:09:00,608.3,608.31,608.22,608.23,20.639,2025-04-26 20:09:59.999,12554.33637,130,7.177,4365.71668,0
42970,2025-04-26 20:10:00,608.23,608.35,608.22,608.28,61.137,2025-04-26 20:10:59.999,37189.04309,153,44.727,27206.59086,0
42971,2025-04-26 20:11:00,608.28,608.28,608.23,608.27,30.373,2025-04-26 20:11:59.999,18474.86046,116,4.121,2506.61058,0
42972,2025-04-26 20:12:00,608.28,608.28,608.02,608.02,155.021,2025-04-26 20:12:59.999,94272.35062,272,97.375,59214.9216,0
42973,2025-04-26 20:13:00,608.01,608.01,607.81,607.81,25.198,2025-04-26 20:13:59.999,15317.87529,174,4.403,2676.30425,0
42974,2025-04-26 20:14:00,607.82,607.82,607.75,607.75,29.477,2025-04-26 20:14:59.999,17915.21628,92,5.602,3404.68136,0
42975,2025-04-26 20:15:00,607.76,607.76,607.5,607.51,20.983,2025-04-26 20:15:59.999,12750.52896,195,3.245,1972.0621,0
42976,2025-04-26 20:16:00,607.5,607.51,607.0,607.11,208.76,2025-04-26 20:16:59.999,126756.76924,493,55.09,33452.92677,0
42977,2025-04-26 20:17:00,607.1,607.12,607.03,607.12,38.004,2025-04-26 20:17:59.999,23070.60038,138,14.468,8782.97466,0
42978,2025-04-26 20:18:00,607.11,607.12,607.09,607.09,10.416,2025-04-26 20:18:59.999,6323.55084,70,1.998,1213.0006,0
42979,2025-04-26 20:19:00,607.1,607.1,607.0,607.0,23.896,2025-04-26 20:19:59.999,14505.50581,123,10.136,6152.71132,0
42980,2025-04-26 20:20:00,607.01,607.2,607.01,607.15,43.897,2025-04-26 20:20:59.999,26649.03809,203,35.609,21617.22182,0
42981,2025-04-26 20:21:00,607.14,607.27,607.14,607.19,21.149,2025-04-26 20:21:59.999,12842.2404,133,10.209,6199.18289,0
42982,2025-04-26 20:22:00,607.19,607.2,607.1,607.1,65.561,2025-04-26 20:22:59.999,39803.2311,110,23.95,14540.45425,0
42983,2025-04-26 20:23:00,607.1,607.3,607.1,607.29,21.229,2025-04-26 20:23:59.999,12889.96976,168,15.197,9227.10827,0
42984,2025-04-26 20:24:00,607.29,607.3,607.12,607.15,26.893,2025-04-26 20:24:59.999,16328.88921,134,7.776,4721.32713,0
42985,2025-04-26 20:25:00,607.15,607.28,607.14,607.27,11.249,2025-04-26 20:25:59.999,6830.70067,106,2.941,1785.70719,0
42986,2025-04-26 20:26:00,607.28,607.28,607.08,607.27,119.884,2025-04-26 20:26:59.999,72789.49867,289,69.527,42213.7053,0
42987,2025-04-26 20:27:00,607.27,607.3,607.27,607.28,12.96,2025-04-26 20:27:59.999,7870.45381,74,1.99,1208.52193,0
42988,2025-04-26 20:28:00,607.28,607.28,607.11,607.12,23.45,2025-04-26 20:28:59.999,14238.91965,149,2.96,1797.39473,0
42989,2025-04-26 20:29:00,607.12,607.3,607.12,607.29,18.331,2025-04-26 20:29:59.999,11131.04888,155,10.013,6080.00518,0
42990,2025-04-26 20:30:00,607.3,607.35,607.27,607.27,39.734,2025-04-26 20:30:59.999,24130.79886,313,25.179,15291.40367,0
42991,2025-04-26 20:31:00,607.28,607.45,607.27,607.45,65.597,2025-04-26 20:31:59.999,39837.613,268,56.072,34053.36443,0
42992,2025-04-26 20:32:00,607.46,607.53,607.44,607.48,67.462,2025-04-26 20:32:59.999,40982.25639,285,42.773,25983.56516,0
42993,2025-04-26 20:33:00,607.47,607.47,607.27,607.27,85.397,2025-04-26 20:33:59.999,51872.206,205,3.122,1895.94248,0
42994,2025-04-26 20:34:00,607.28,607.36,607.14,607.14,68.871,2025-04-26 20:34:59.999,41823.25401,265,30.253,18372.27142,0
42995,2025-04-26 20:35:00,607.15,607.15,606.83,606.83,37.554,2025-04-26 20:35:59.999,22795.90927,233,3.226,1958.37321,0
42996,2025-04-26 20:36:00,606.84,606.94,606.84,606.92,36.349,2025-04-26 20:36:59.999,22059.87211,181,23.297,14138.25771,0
42997,2025-04-26 20:37:00,606.93,607.07,606.67,606.68,179.959,2025-04-26 20:37:59.999,109222.54201,285,92.624,56222.1587,0
42998,2025-04-26 20:38:00,606.68,606.75,606.67,606.74,15.293,2025-04-26 20:38:59.999,9278.48241,119,6.232,3781.09351,0
42999,2025-04-26 20:39:00,606.75,606.75,606.68,606.68,18.797,2025-04-26 20:39:59.999,11404.56373,112,4.018,2437.88016,0
43000,2025-04-26 20:40:00,606.68,606.8,606.68,606.79,31.928,2025-04-26 20:40:59.999,19371.47752,260,21.487,13036.23028,0
43001,2025-04-26 20:41:00,606.8,607.0,606.79,606.92,67.926,2025-04-26 20:41:59.999,41222.82224,206,57.744,35043.19816,0
43002,2025-04-26 20:42:00,606.93,606.93,606.92,606.93,13.533,2025-04-26 20:42:59.999,8213.52532,69,7.696,4670.93328,0
43003,2025-04-26 20:43:00,606.93,607.15,606.92,607.14,34.913,2025-04-26 20:43:59.999,21193.80791,172,18.069,10967.63089,0
43004,2025-04-26 20:44:00,607.14,607.15,607.1,607.11,12.915,2025-04-26 20:44:59.999,7841.1519,73,4.538,2755.21228,0
43005,2025-04-26 20:45:00,607.11,607.11,606.99,607.0,20.218,2025-04-26 20:45:59.999,12272.6208,111,4.218,2560.43116,0
43006,2025-04-26 20:46:00,607.0,607.15,607.0,607.14,19.878,2025-04-26 20:46:59.999,12067.1085,119,14.589,8855.94504,0
43007,2025-04-26 20:47:00,607.15,607.15,607.06,607.06,12.358,2025-04-26 20:47:59.999,7502.84698,104,7.393,4488.48463,0
43008,2025-04-26 20:48:00,607.06,607.07,606.9,606.9,18.706,2025-04-26 20:48:59.999,11354.58927,144,4.16,2525.24008,0
43009,2025-04-26 20:49:00,606.9,606.91,606.9,606.9,10.232,2025-04-26 20:49:59.999,6209.82196,56,2.116,1284.22156,0
43010,2025-04-26 20:50:00,606.91,607.28,606.67,606.9,859.178,2025-04-26 20:50:59.999,521523.72052,728,329.698,200161.74855,0
43011,2025-04-26 20:51:00,606.89,606.99,606.86,606.86,48.575,2025-04-26 20:51:59.999,29481.01207,199,28.223,17128.75856,0
43012,2025-04-26 20:52:00,606.85,606.85,606.7,606.72,18.224,2025-04-26 20:52:59.999,11057.40843,172,4.253,2580.4331,0
43013,2025-04-26 20:53:00,606.72,606.72,606.67,606.68,21.64,2025-04-26 20:53:59.999,13128.86308,92,6.744,4091.60303,0
43014,2025-04-26 20:54:00,606.68,606.68,606.46,606.47,134.828,2025-04-26 20:54:59.999,81792.53233,177,0.58,351.86268,0
43015,2025-04-26 20:55:00,606.47,606.63,606.46,606.63,58.491,2025-04-26 20:55:59.999,35476.14095,194,51.496,31232.91426,0
43016,2025-04-26 20:56:00,606.63,606.63,606.45,606.58,31.778,2025-04-26 20:56:59.999,19274.24078,268,13.529,8205.15263,0
43017,2025-04-26 20:57:00,606.59,606.59,606.47,606.47,15.407,2025-04-26 20:57:59.999,9345.08615,154,4.405,2671.91711,0
43018,2025-04-26 20:58:00,606.46,606.46,606.38,606.39,33.524,2025-04-26 20:58:59.999,20328.71994,153,10.97,6652.12173,0
43019,2025-04-26 20:59:00,606.4,606.64,606.37,606.38,136.377,2025-04-26 20:59:59.999,82715.37072,294,105.265,63845.19132,0
43020,2025-04-26 21:00:00,606.38,606.63,606.37,606.63,61.371,2025-04-26 21:00:59.999,37221.65248,381,47.634,28890.21264,0
43021,2025-04-26 21:01:00,606.63,606.8,606.62,606.8,26.669,2025-04-26 21:01:59.999,16179.83621,121,10.363,6286.89764,0
43022,2025-04-26 21:02:00,606.79,606.88,606.75,606.88,35.583,2025-04-26 21:02:59.999,21590.82859,152,14.393,8733.19452,0
43023,2025-04-26 21:03:00,606.88,607.26,606.88,607.25,38.509,2025-04-26 21:03:59.999,23380.12461,262,27.595,16752.92371,0
43024,2025-04-26 21:04:00,607.25,607.3,607.24,607.3,14.391,2025-04-26 21:04:59.999,8738.86942,78,7.089,4304.80009,0
43025,2025-04-26 21:05:00,607.29,607.3,607.23,607.28,83.244,2025-04-26 21:05:59.999,50549.18379,144,73.971,44917.8276,0
43026,2025-04-26 21:06:00,607.28,607.3,607.23,607.29,27.031,2025-04-26 21:06:59.999,16415.14629,154,12.694,7708.56063,0
43027,2025-04-26 21:07:00,607.29,607.35,607.28,607.35,18.683,2025-04-26 21:07:59.999,11346.56275,78,9.735,5912.34273,0
43028,2025-04-26 21:08:00,607.35,607.56,607.34,607.56,30.894,2025-04-26 21:08:59.999,18767.72404,254,20.378,12379.14437,0
43029,2025-04-26 21:09:00,607.56,607.6,607.56,607.6,13.391,2025-04-26 21:09:59.999,8136.28029,92,5.345,3247.61115,0
43030,2025-04-26 21:10:00,607.6,607.66,607.59,607.65,23.394,2025-04-26 21:10:59.999,14214.95733,118,12.417,7544.88416,0
43031,2025-04-26 21:11:00,607.65,607.66,607.65,607.66,13.056,2025-04-26 21:11:59.999,7933.5258,55,4.74,2880.3084,0
43032,2025-04-26 21:12:00,607.65,607.8,607.65,607.8,32.121,2025-04-26 21:12:59.999,19520.34463,185,24.026,14600.31172,0
43033,2025-04-26 21:13:00,607.79,607.8,607.68,607.68,80.567,2025-04-26 21:13:59.999,48963.24525,195,25.001,15192.91353,0
43034,2025-04-26 21:14:00,607.69,608.29,607.69,608.28,96.819,2025-04-26 21:14:59.999,58857.92416,561,86.482,52571.15674,0
43035,2025-04-26 21:15:00,608.28,608.28,608.2,608.2,39.571,2025-04-26 21:15:59.999,24068.82644,130,5.513,3353.06173,0
43036,2025-04-26 21:16:00,608.21,608.24,608.2,608.23,27.149,2025-04-26 21:16:59.999,16512.46374,70,18.103,11010.53585,0
43037,2025-04-26 21:17:00,608.24,608.24,608.01,608.01,22.865,2025-04-26 21:17:59.999,13904.5902,350,6.289,3824.10104,0
43038,2025-04-26 21:18:00,608.01,608.01,607.87,607.87,36.59,2025-04-26 21:18:59.999,22243.58848,149,3.006,1827.39988,0
43039,2025-04-26 21:19:00,607.88,607.88,607.59,607.59,47.562,2025-04-26 21:19:59.999,28905.39632,265,5.049,3068.45916,0
43040,2025-04-26 21:20:00,607.6,607.6,607.59,607.6,12.918,2025-04-26 21:20:59.999,7848.89787,88,5.025,3053.19,0
43041,2025-04-26 21:21:00,607.59,607.6,607.58,607.59,9.906,2025-04-26 21:21:59.999,6018.8468,53,6.977,4239.22059,0
43042,2025-04-26 21:22:00,607.58,607.59,607.54,607.54,37.706,2025-04-26 21:22:59.999,22909.06697,93,10.6,6440.33742,0
43043,2025-04-26 21:23:00,607.54,607.8,607.54,607.79,17.706,2025-04-26 21:23:59.999,10758.11068,189,16.988,10321.87485,0
43044,2025-04-26 21:24:00,607.79,607.99,607.79,607.99,25.444,2025-04-26 21:24:59.999,15468.57039,168,19.831,12056.32308,0
43045,2025-04-26 21:25:00,607.99,608.05,607.96,607.96,24.625,2025-04-26 21:25:59.999,14972.01764,174,16.536,10053.81525,0
43046,2025-04-26 21:26:00,607.95,607.96,607.9,607.91,14.312,2025-04-26 21:26:59.999,8700.68312,68,6.644,4038.96049,0
43047,2025-04-26 21:27:00,607.91,607.91,607.9,607.91,21.639,2025-04-26 21:27:59.999,13154.48109,57,13.299,8084.59509,0
43048,2025-04-26 21:28:00,607.9,607.91,607.81,607.82,39.602,2025-04-26 21:28:59.999,24073.43557,151,27.124,16488.55975,0
43049,2025-04-26 21:29:00,607.81,607.95,607.81,607.94,26.334,2025-04-26 21:29:59.999,16007.80285,177,19.334,11752.26593,0
43050,2025-04-26 21:30:00,607.93,607.94,607.87,607.9,31.117,2025-04-26 21:30:59.999,18916.24223,233,25.403,15442.61604,0
43051,2025-04-26 21:31:00,607.9,607.96,607.9,607.95,17.953,2025-04-26 21:31:59.999,10914.45027,85,16.384,9960.5802,0
43052,2025-04-26 21:32:00,607.96,608.08,607.95,608.07,51.001,2025-04-26 21:32:59.999,31007.64842,211,19.386,11786.79387,0
43053,2025-04-26 21:33:00,608.08,608.2,608.07,608.2,15.373,2025-04-26 21:33:59.999,9348.24682,89,13.361,8124.76066,0
43054,2025-04-26 21:34:00,608.2,608.2,608.19,608.19,20.777,2025-04-26 21:34:59.999,12636.4133,75,4.967,3020.9294,0
43055,2025-04-26 21:35:00,608.2,608.28,608.19,608.27,14.524,2025-04-26 21:35:59.999,8833.77639,106,10.484,6376.67575,0
43056,2025-04-26 21:36:00,608.28,608.38,608.27,608.35,16.922,2025-04-26 21:36:59.999,10293.96421,123,10.891,6624.92785,0
43057,2025-04-26 21:37:00,608.36,608.36,608.25,608.26,54.256,2025-04-26 21:37:59.999,33006.41317,185,29.534,17967.24782,0
43058,2025-04-26 21:38:00,608.26,608.26,608.25,608.26,7.673,2025-04-26 21:38:59.999,4667.14431,30,4.206,2558.34156,0
43059,2025-04-26 21:39:00,608.26,608.33,608.25,608.33,41.825,2025-04-26 21:39:59.999,25442.28685,114,21.241,12920.52894,0
43060,2025-04-26 21:40:00,608.33,608.46,608.33,608.43,40.97,2025-04-26 21:40:59.999,24925.4039,177,35.38,21524.21262,0
43061,2025-04-26 21:41:00,608.43,608.43,608.2,608.21,167.233,2025-04-26 21:41:59.999,101725.80886,237,4.931,2999.24472,0
43062,2025-04-26 21:42:00,608.21,608.21,608.18,608.18,7.774,2025-04-26 21:42:59.999,4728.04113,67,2.868,1744.2893,0
43063,2025-04-26 21:43:00,608.19,608.27,608.16,608.17,70.025,2025-04-26 21:43:59.999,42591.24057,204,47.068,28627.53297,0
43064,2025-04-26 21:44:00,608.17,608.26,608.12,608.26,59.154,2025-04-26 21:44:59.999,35975.5703,184,32.675,19871.48383,0
43065,2025-04-26 21:45:00,608.27,608.27,608.26,608.26,11.266,2025-04-26 21:45:59.999,6852.74909,45,9.193,5591.82611,0
43066,2025-04-26 21:46:00,608.26,608.32,608.26,608.32,17.213,2025-04-26 21:46:59.999,10470.20956,84,11.111,6758.59019,0
43067,2025-04-26 21:47:00,608.32,608.32,608.28,608.29,21.565,2025-04-26 21:47:59.999,13117.65491,115,6.192,3766.53774,0
43068,2025-04-26 21:48:00,608.29,608.29,608.28,608.28,6.259,2025-04-26 21:48:59.999,3807.27298,53,4.846,2947.77334,0
43069,2025-04-26 21:49:00,608.29,608.29,608.28,608.29,6.263,2025-04-26 21:49:59.999,3809.68488,71,2.724,1656.98196,0
43070,2025-04-26 21:50:00,608.29,608.29,608.22,608.23,8.716,2025-04-26 21:50:59.999,5301.51258,184,2.034,1237.17504,0
43071,2025-04-26 21:51:00,608.23,608.23,607.98,607.99,62.505,2025-04-26 21:51:59.999,38012.85837,190,4.766,2898.26832,0
43072,2025-04-26 21:52:00,607.98,608.3,607.98,608.29,75.757,2025-04-26 21:52:59.999,46068.67563,401,51.989,31616.46737,0
43073,2025-04-26 21:53:00,608.3,608.4,608.22,608.36,313.406,2025-04-26 21:53:59.999,190653.25428,571,177.125,107744.41547,0
43074,2025-04-26 21:54:00,608.36,608.36,608.19,608.23,68.152,2025-04-26 21:54:59.999,41454.05708,170,14.525,8834.96868,0
43075,2025-04-26 21:55:00,608.23,608.23,607.96,607.96,47.429,2025-04-26 21:55:59.999,28841.14859,234,8.79,5345.69368,0
43076,2025-04-26 21:56:00,607.96,607.97,607.96,607.96,5.797,2025-04-26 21:56:59.999,3524.35413,22,1.001,608.57797,0
43077,2025-04-26 21:57:00,607.97,607.97,607.96,607.97,6.279,2025-04-26 21:57:59.999,3817.43537,40,5.453,3315.26041,0
43078,2025-04-26 21:58:00,607.97,608.1,607.96,607.96,38.252,2025-04-26 21:58:59.999,23257.06135,199,22.734,13822.04742,0
43079,2025-04-26 21:59:00,607.97,608.01,607.97,608.01,12.172,2025-04-26 21:59:59.999,7400.5917,84,6.884,4185.4877,0
43080,2025-04-26 22:00:00,608.01,608.28,608.01,608.1,63.588,2025-04-26 22:00:59.999,38671.80628,536,18.486,11242.48364,0
43081,2025-04-26 22:01:00,608.1,608.23,607.96,608.23,42.241,2025-04-26 22:01:59.999,25685.28396,280,34.227,20812.68451,0
43082,2025-04-26 22:02:00,608.22,608.4,608.22,608.4,9.269,2025-04-26 22:02:59.999,5638.59383,137,6.333,3852.46686,0
43083,2025-04-26 22:03:00,608.39,608.4,607.92,607.93,205.064,2025-04-26 22:03:59.999,124704.48161,250,5.528,3362.37903,0
43084,2025-04-26 22:04:00,607.92,608.27,607.89,608.16,832.884,2025-04-26 22:04:59.999,506377.25282,886,590.819,359202.05676,0
43085,2025-04-26 22:05:00,608.15,608.26,607.94,608.0,162.919,2025-04-26 22:05:59.999,99084.47959,391,139.488,84835.2192,0
43086,2025-04-26 22:06:00,608.0,608.08,607.94,607.95,9.336,2025-04-26 22:06:59.999,5676.3743,149,5.254,3194.45974,0
43087,2025-04-26 22:07:00,607.95,608.37,607.88,608.37,36.743,2025-04-26 22:07:59.999,22341.99593,344,26.562,16152.70722,0
43088,2025-04-26 22:08:00,608.36,608.59,608.36,608.58,101.707,2025-04-26 22:08:59.999,61891.26963,414,62.776,38200.71456,0
43089,2025-04-26 22:09:00,608.57,608.58,608.41,608.5,46.716,2025-04-26 22:09:59.999,28424.39573,164,38.519,23436.44918,0
43090,2025-04-26 22:10:00,608.51,608.51,608.28,608.4,21.261,2025-04-26 22:10:59.999,12934.40825,232,8.9,5414.39567,0
43091,2025-04-26 22:11:00,608.4,608.58,608.31,608.58,21.404,2025-04-26 22:11:59.999,13023.24489,194,18.366,11175.03069,0
43092,2025-04-26 22:12:00,608.57,608.7,608.57,608.58,285.866,2025-04-26 22:12:59.999,173990.38152,369,22.818,13888.03151,0
43093,2025-04-26 22:13:00,608.58,608.58,608.37,608.38,141.368,2025-04-26 22:13:59.999,86016.23558,247,22.832,13891.74151,0
43094,2025-04-26 22:14:00,608.38,608.63,608.37,608.62,81.849,2025-04-26 22:14:59.999,49802.55575,285,50.495,30725.48943,0
43095,2025-04-26 22:15:00,608.62,608.63,608.44,608.45,33.557,2025-04-26 22:15:59.999,20421.48099,207,3.535,2151.40905,0
43096,2025-04-26 22:16:00,608.45,608.56,608.44,608.55,14.941,2025-04-26 22:16:59.999,9091.60962,189,8.123,4942.85829,0
43097,2025-04-26 22:17:00,608.55,608.88,608.55,608.75,167.369,2025-04-26 22:17:59.999,101883.57668,535,148.337,90297.28901,0
43098,2025-04-26 22:18:00,608.74,608.97,608.74,608.97,111.957,2025-04-26 22:18:59.999,68168.39284,279,108.737,66207.85565,0
43099,2025-04-26 22:19:00,608.97,609.0,608.86,608.92,39.18,2025-04-26 22:19:59.999,23859.08289,192,6.484,3948.33338,0
43100,2025-04-26 22:20:00,608.92,608.97,608.66,608.66,50.033,2025-04-26 22:20:59.999,30465.02487,254,9.998,6088.00666,0
43101,2025-04-26 22:21:00,608.67,608.68,608.67,608.68,9.926,2025-04-26 22:21:59.999,6041.6904,83,4.251,2587.48815,0
43102,2025-04-26 22:22:00,608.67,608.68,608.48,608.48,14.968,2025-04-26 22:22:59.999,9109.9193,134,6.515,3965.51962,0
43103,2025-04-26 22:23:00,608.47,608.47,608.4,608.41,3.216,2025-04-26 22:23:59.999,1956.76031,69,0.794,483.11642,0
43104,2025-04-26 22:24:00,608.41,608.41,608.35,608.36,3.953,2025-04-26 22:24:59.999,2404.97459,76,1.289,784.22679,0
43105,2025-04-26 22:25:00,608.35,608.36,608.21,608.21,49.592,2025-04-26 22:25:59.999,30167.90953,158,25.203,15332.49654,0
43106,2025-04-26 22:26:00,608.22,608.22,608.16,608.16,33.836,2025-04-26 22:26:59.999,20579.37716,149,3.891,2366.55333,0
43107,2025-04-26 22:27:00,608.17,608.17,607.92,608.1,178.775,2025-04-26 22:27:59.999,108697.492,530,56.428,34307.91897,0
43108,2025-04-26 22:28:00,608.09,608.15,607.94,607.99,26.07,2025-04-26 22:28:59.999,15852.75111,254,10.957,6662.80837,0
43109,2025-04-26 22:29:00,607.98,608.0,607.98,608.0,14.785,2025-04-26 22:29:59.999,8989.22429,74,14.083,8562.41626,0
43110,2025-04-26 22:30:00,608.0,608.26,607.99,608.25,63.17,2025-04-26 22:30:59.999,38410.98427,299,58.985,35865.70938,0
43111,2025-04-26 22:31:00,608.25,608.26,608.08,608.18,28.106,2025-04-26 22:31:59.999,17093.09093,168,17.098,10397.93114,0
43112,2025-04-26 22:32:00,608.18,608.18,608.1,608.16,36.76,2025-04-26 22:32:59.999,22355.45335,119,30.542,18574.10101,0
43113,2025-04-26 22:33:00,608.17,608.2,608.1,608.11,26.062,2025-04-26 22:33:59.999,15849.01877,191,11.268,6852.33502,0
43114,2025-04-26 22:34:00,608.1,608.11,608.07,608.07,10.896,2025-04-26 22:34:59.999,6625.74969,90,8.901,5412.62079,0
43115,2025-04-26 22:35:00,608.07,608.07,608.0,608.06,33.396,2025-04-26 22:35:59.999,20305.72702,183,11.401,6932.43124,0
43116,2025-04-26 22:36:00,608.07,608.2,608.05,608.2,106.118,2025-04-26 22:36:59.999,64528.23313,212,86.68,52708.5017,0
43117,2025-04-26 22:37:00,608.2,608.4,608.19,608.39,65.319,2025-04-26 22:37:59.999,39732.15503,420,61.034,37125.64502,0
43118,2025-04-26 22:38:00,608.39,608.46,608.39,608.46,29.925,2025-04-26 22:38:59.999,18206.47692,94,21.826,13279.12631,0
43119,2025-04-26 22:39:00,608.46,608.53,608.45,608.47,76.449,2025-04-26 22:39:59.999,46516.80508,154,65.526,39870.36519,0
43120,2025-04-26 22:40:00,608.46,608.47,608.4,608.41,10.881,2025-04-26 22:40:59.999,6620.51544,58,2.881,1752.96942,0
43121,2025-04-26 22:41:00,608.4,608.42,608.4,608.4,47.171,2025-04-26 22:41:59.999,28699.28112,90,30.023,18266.38807,0
43122,2025-04-26 22:42:00,608.4,608.41,608.32,608.32,18.315,2025-04-26 22:42:59.999,11141.89127,128,5.672,3450.45222,0
43123,2025-04-26 22:43:00,608.33,608.46,608.32,608.46,31.753,2025-04-26 22:43:59.999,19317.44088,169,26.133,15898.63396,0
43124,2025-04-26 22:44:00,608.46,608.67,608.45,608.67,23.722,2025-04-26 22:44:59.999,14436.64014,207,20.154,12265.24458,0
43125,2025-04-26 22:45:00,608.67,608.68,608.37,608.52,107.809,2025-04-26 22:45:59.999,65605.36296,268,10.008,6089.54314,0
43126,2025-04-26 22:46:00,608.52,608.52,608.35,608.36,12.372,2025-04-26 22:46:59.999,7528.05816,137,2.618,1592.94864,0
43127,2025-04-26 22:47:00,608.35,608.36,608.32,608.33,12.672,2025-04-26 22:47:59.999,7708.82301,69,4.098,2492.93658,0
43128,2025-04-26 22:48:00,608.33,608.33,608.23,608.24,13.5,2025-04-26 22:48:59.999,8212.17638,147,4.39,2670.49637,0
43129,2025-04-26 22:49:00,608.24,608.24,608.1,608.11,7.433,2025-04-26 22:49:59.999,4520.56867,111,1.751,1064.99101,0
43130,2025-04-26 22:50:00,608.1,608.4,608.1,608.4,11.905,2025-04-26 22:50:59.999,7240.85851,259,9.387,5709.2658,0
43131,2025-04-26 22:51:00,608.39,608.4,608.23,608.24,15.047,2025-04-26 22:51:59.999,9153.32942,111,5.379,3272.11797,0
43132,2025-04-26 22:52:00,608.24,608.24,608.1,608.1,19.047,2025-04-26 22:52:59.999,11583.0567,108,11.471,6975.79153,0
43133,2025-04-26 22:53:00,608.1,608.11,607.8,607.8,34.015,2025-04-26 22:53:59.999,20680.95258,235,3.454,2100.36654,0
43134,2025-04-26 22:54:00,607.8,607.81,607.6,607.61,13.397,2025-04-26 22:54:59.999,8142.00876,198,4.485,2725.85359,0
43135,2025-04-26 22:55:00,607.61,607.66,607.51,607.66,20.768,2025-04-26 22:55:59.999,12618.14892,277,14.135,8588.06246,0
43136,2025-04-26 22:56:00,607.66,607.66,607.41,607.42,19.837,2025-04-26 22:56:59.999,12051.27506,193,3.576,2172.52488,0
43137,2025-04-26 22:57:00,607.41,607.6,607.41,607.6,22.346,2025-04-26 22:57:59.999,13574.69597,174,17.046,10355.01419,0
43138,2025-04-26 22:58:00,607.6,607.65,607.59,607.61,19.112,2025-04-26 22:58:59.999,11612.51633,136,2.052,1246.82289,0
43139,2025-04-26 22:59:00,607.61,607.7,607.6,607.69,23.829,2025-04-26 22:59:59.999,14478.97384,130,22.646,13760.08242,0
43140,2025-04-26 23:00:00,607.7,607.7,607.49,607.5,40.068,2025-04-26 23:00:59.999,24343.82515,291,13.203,8021.22868,0
43141,2025-04-26 23:01:00,607.49,607.7,607.46,607.7,320.229,2025-04-26 23:01:59.999,194545.93261,370,296.551,180161.8838,0
43142,2025-04-26 23:02:00,607.7,607.7,607.69,607.7,9.301,2025-04-26 23:02:59.999,5652.19874,62,7.405,4500.0185,0
43143,2025-04-26 23:03:00,607.69,607.7,607.4,607.4,24.332,2025-04-26 23:03:59.999,14782.54918,108,4.572,2778.18614,0
43144,2025-04-26 23:04:00,607.4,607.4,607.17,607.18,27.547,2025-04-26 23:04:59.999,16728.696,133,4.469,2713.92596,0
43145,2025-04-26 23:05:00,607.18,607.19,607.1,607.19,31.115,2025-04-26 23:05:59.999,18890.51124,156,16.392,9951.91353,0
43146,2025-04-26 23:06:00,607.2,607.2,607.02,607.02,35.293,2025-04-26 23:06:59.999,21425.78164,96,5.375,3263.31588,0
43147,2025-04-26 23:07:00,607.02,607.04,606.77,607.04,113.156,2025-04-26 23:07:59.999,68673.61424,397,80.646,48942.26436,0
43148,2025-04-26 23:08:00,607.04,607.04,607.03,607.04,16.745,2025-04-26 23:08:59.999,10164.87404,94,15.669,9511.70976,0
43149,2025-04-26 23:09:00,607.04,607.04,607.03,607.03,15.543,2025-04-26 23:09:59.999,9435.14589,39,7.86,4771.3344,0
43150,2025-04-26 23:10:00,607.04,607.04,606.75,606.75,57.307,2025-04-26 23:10:59.999,34781.72047,137,27.618,16763.40187,0
43151,2025-04-26 23:11:00,606.76,606.89,606.75,606.88,20.306,2025-04-26 23:11:59.999,12322.36458,148,11.309,6862.26928,0
43152,2025-04-26 23:12:00,606.88,606.88,606.87,606.87,12.012,2025-04-26 23:12:59.999,7289.8179,60,9.284,5634.27392,0
43153,2025-04-26 23:13:00,606.88,606.89,606.79,606.79,59.694,2025-04-26 23:13:59.999,36225.49338,130,28.567,17336.37662,0
43154,2025-04-26 23:14:00,606.8,606.9,606.78,606.78,14.121,2025-04-26 23:14:59.999,8569.03669,133,8.248,5005.09596,0
43155,2025-04-26 23:15:00,606.76,606.92,606.71,606.91,257.288,2025-04-26 23:15:59.999,156121.97858,399,229.614,139327.61082,0
43156,2025-04-26 23:16:00,606.91,606.92,606.89,606.9,81.595,2025-04-26 23:16:59.999,49520.55679,98,37.018,22466.3306,0
43157,2025-04-26 23:17:00,606.9,607.18,606.9,607.18,82.354,2025-04-26 23:17:59.999,49988.47965,270,28.871,17525.22655,0
43158,2025-04-26 23:18:00,607.17,607.18,606.87,606.93,132.55,2025-04-26 23:18:59.999,80464.94708,213,3.892,2362.55499,0
43159,2025-04-26 23:19:00,606.92,606.92,606.72,606.72,315.418,2025-04-26 23:19:59.999,191413.86309,427,21.958,13325.04761,0
43160,2025-04-26 23:20:00,606.72,607.02,606.7,606.71,249.482,2025-04-26 23:20:59.999,151399.68039,514,56.872,34510.83821,0
43161,2025-04-26 23:21:00,606.71,606.9,606.7,606.89,27.898,2025-04-26 23:21:59.999,16928.04775,204,16.249,9859.19766,0
43162,2025-04-26 23:22:00,606.9,606.9,606.8,606.81,6.626,2025-04-26 23:22:59.999,4020.87149,78,3.146,1909.07457,0
43163,2025-04-26 23:23:00,606.81,606.96,606.8,606.86,30.711,2025-04-26 23:23:59.999,18638.73339,215,14.493,8795.36545,0
43164,2025-04-26 23:24:00,606.86,606.86,606.81,606.81,29.121,2025-04-26 23:24:59.999,17671.77896,116,6.12,3713.79741,0
43165,2025-04-26 23:25:00,606.8,607.21,606.8,607.21,490.154,2025-04-26 23:25:59.999,297500.99602,570,459.946,279164.55299,0
43166,2025-04-26 23:26:00,607.21,607.21,607.0,607.0,18.099,2025-04-26 23:26:59.999,10986.94575,141,4.955,3007.78432,0
43167,2025-04-26 23:27:00,607.0,607.1,607.0,607.1,18.983,2025-04-26 23:27:59.999,11522.99056,117,16.939,10282.1976,0
43168,2025-04-26 23:28:00,607.09,607.1,607.0,607.0,8.645,2025-04-26 23:28:59.999,5248.26028,118,6.542,3971.61144,0
43169,2025-04-26 23:29:00,607.0,607.01,606.91,606.91,55.247,2025-04-26 23:29:59.999,33534.54586,137,27.577,16739.51477,0
43170,2025-04-26 23:30:00,606.92,606.92,606.66,606.66,34.924,2025-04-26 23:30:59.999,21190.44812,383,10.389,6303.07372,0
43171,2025-04-26 23:31:00,606.65,606.66,606.55,606.56,15.761,2025-04-26 23:31:59.999,9560.70036,167,10.923,6625.9582,0
43172,2025-04-26 23:32:00,606.56,606.73,606.54,606.72,104.779,2025-04-26 23:32:59.999,63561.30165,263,97.819,59338.82128,0
43173,2025-04-26 23:33:00,606.73,606.96,606.72,606.95,75.741,2025-04-26 23:33:59.999,45960.7362,253,70.002,42477.92223,0
43174,2025-04-26 23:34:00,606.96,607.01,606.96,607.01,17.326,2025-04-26 23:34:59.999,10516.49205,117,15.679,9516.76614,0
43175,2025-04-26 23:35:00,607.01,607.07,607.0,607.07,9.58,2025-04-26 23:35:59.999,5815.31248,129,8.301,5038.9215,0
43176,2025-04-26 23:36:00,607.07,607.12,607.07,607.12,11.134,2025-04-26 23:36:59.999,6759.59817,116,10.155,6165.2421,0
43177,2025-04-26 23:37:00,607.12,607.12,607.11,607.11,10.151,2025-04-26 23:37:59.999,6162.84366,84,7.005,4252.8756,0
43178,2025-04-26 23:38:00,607.12,607.16,607.11,607.16,11.356,2025-04-26 23:38:59.999,6894.51019,122,6.981,4238.36244,0
43179,2025-04-26 23:39:00,607.16,607.16,607.1,607.1,14.481,2025-04-26 23:39:59.999,8791.52684,121,1.935,1174.76995,0
43180,2025-04-26 23:40:00,607.1,607.11,607.09,607.09,21.916,2025-04-26 23:40:59.999,13305.20254,102,5.411,3285.04119,0
43181,2025-04-26 23:41:00,607.09,607.1,607.04,607.05,36.396,2025-04-26 23:41:59.999,22095.08351,160,3.133,1902.01865,0
43182,2025-04-26 23:42:00,607.05,607.2,607.04,607.19,19.437,2025-04-26 23:42:59.999,11800.363,200,12.839,7794.45309,0
43183,2025-04-26 23:43:00,607.2,607.24,607.19,607.24,5.621,2025-04-26 23:43:59.999,3413.11081,72,5.337,3240.6645,0
43184,2025-04-26 23:44:00,607.25,607.4,607.24,607.4,11.342,2025-04-26 23:44:59.999,6887.95519,138,6.898,4189.07115,0
43185,2025-04-26 23:45:00,607.39,607.48,607.39,607.45,30.235,2025-04-26 23:45:59.999,18365.29057,118,26.804,16281.20928,0
43186,2025-04-26 23:46:00,607.45,607.45,607.4,607.41,22.116,2025-04-26 23:46:59.999,13434.01905,52,1.733,1052.65722,0
43187,2025-04-26 23:47:00,607.41,607.41,607.4,607.4,7.806,2025-04-26 23:47:59.999,4741.3943,53,2.99,1816.1559,0
43188,2025-04-26 23:48:00,607.4,607.45,607.4,607.45,10.494,2025-04-26 23:48:59.999,6374.29724,85,5.275,3204.14588,0
43189,2025-04-26 23:49:00,607.45,607.6,607.44,607.54,13.387,2025-04-26 23:49:59.999,8132.99075,169,9.015,5476.73084,0
43190,2025-04-26 23:50:00,607.55,607.55,607.4,607.4,13.098,2025-04-26 23:50:59.999,7956.48401,73,3.757,2282.41303,0
43191,2025-04-26 23:51:00,607.41,607.41,607.4,607.41,9.932,2025-04-26 23:51:59.999,6032.7717,52,7.49,4549.5009,0
43192,2025-04-26 23:52:00,607.41,607.5,607.4,607.4,25.043,2025-04-26 23:52:59.999,15211.77544,206,16.596,10080.84495,0
43193,2025-04-26 23:53:00,607.4,607.49,607.4,607.49,22.64,2025-04-26 23:53:59.999,13751.8959,195,12.65,7683.94488,0
43194,2025-04-26 23:54:00,607.49,607.56,607.49,607.55,4.558,2025-04-26 23:54:59.999,2769.11983,80,1.984,1205.31529,0
43195,2025-04-26 23:55:00,607.56,607.56,607.55,607.56,12.928,2025-04-26 23:55:59.999,7854.51195,65,10.555,6412.7958,0
43196,2025-04-26 23:56:00,607.55,607.56,607.55,607.56,10.963,2025-04-26 23:56:59.999,6660.64404,89,7.339,4458.88284,0
43197,2025-04-26 23:57:00,607.56,607.56,607.37,607.38,46.753,2025-04-26 23:57:59.999,28400.48103,148,5.019,3048.59403,0
43198,2025-04-26 23:58:00,607.37,607.38,607.35,607.36,22.29,2025-04-26 23:58:59.999,13538.02301,46,3.009,1827.5769,0
43199,2025-04-26 23:59:00,607.35,607.41,607.22,607.23,273.474,2025-04-26 23:59:59.999,166083.82806,237,202.138,122762.39214,0
43200,2025-04-27 00:00:00,607.23,607.31,607.22,607.31,38.983,2025-04-27 00:00:59.999,23673.91034,285,23.819,14465.33034,0
43201,2025-04-27 00:01:00,607.31,607.5,607.21,607.41,275.333,2025-04-27 00:01:59.999,167229.14249,433,206.966,125703.16974,0
43202,2025-04-27 00:02:00,607.4,607.5,607.4,607.5,53.507,2025-04-27 00:02:59.999,32501.55328,174,45.124,27409.6786,0
43203,2025-04-27 00:03:00,607.5,607.55,607.4,607.4,48.132,2025-04-27 00:03:59.999,29240.52301,175,14.461,8785.40201,0
43204,2025-04-27 00:04:00,607.4,607.41,607.19,607.2,22.569,2025-04-27 00:04:59.999,13705.73146,119,9.71,5897.01672,0
43205,2025-04-27 00:05:00,607.19,607.2,607.18,607.18,21.884,2025-04-27 00:05:59.999,13287.66585,127,2.871,1743.24648,0
43206,2025-04-27 00:06:00,607.18,607.21,607.17,607.2,70.433,2025-04-27 00:06:59.999,42765.90866,143,31.052,18854.20082,0
43207,2025-04-27 00:07:00,607.21,607.7,607.2,607.7,51.675,2025-04-27 00:07:59.999,31389.42955,435,44.248,26878.93067,0
43208,2025-04-27 00:08:00,607.7,608.05,607.69,607.77,243.155,2025-04-27 00:08:59.999,147811.24397,642,120.328,73140.72536,0
43209,2025-04-27 00:09:00,607.76,608.0,607.51,608.0,76.994,2025-04-27 00:09:59.999,46790.13436,554,42.061,25562.98641,0
43210,2025-04-27 00:10:00,608.0,608.08,607.82,607.84,35.76,2025-04-27 00:10:59.999,21741.04798,374,15.6,9484.36243,0
43211,2025-04-27 00:11:00,607.83,607.83,607.64,607.67,41.292,2025-04-27 00:11:59.999,25095.65858,259,18.151,11030.64973,0
43212,2025-04-27 00:12:00,607.68,607.68,607.51,607.51,133.304,2025-04-27 00:12:59.999,80992.1679,310,29.022,17632.151,0
43213,2025-04-27 00:13:00,607.5,607.51,607.45,607.46,18.639,2025-04-27 00:13:59.999,11323.12048,144,11.522,6999.66537,0
43214,2025-04-27 00:14:00,607.45,607.46,607.33,607.33,56.653,2025-04-27 00:14:59.999,34410.6481,165,19.76,12001.30432,0
43215,2025-04-27 00:15:00,607.34,607.36,607.28,607.29,152.508,2025-04-27 00:15:59.999,92622.34214,326,118.32,71858.73029,0
43216,2025-04-27 00:16:00,607.28,607.32,606.91,607.0,457.18,2025-04-27 00:16:59.999,277565.24496,501,66.691,40496.61526,0
43217,2025-04-27 00:17:00,606.99,607.25,606.99,607.24,42.252,2025-04-27 00:17:59.999,25651.30553,396,30.706,18641.84489,0
43218,2025-04-27 00:18:00,607.25,607.25,607.08,607.09,87.199,2025-04-27 00:18:59.999,52940.98111,228,59.385,36053.55403,0
43219,2025-04-27 00:19:00,607.09,608.68,607.08,608.55,496.533,2025-04-27 00:19:59.999,302009.97559,1354,424.684,258293.73686,0
43220,2025-04-27 00:20:00,608.54,608.55,607.95,607.95,110.032,2025-04-27 00:20:59.999,66932.44939,520,34.188,20795.20057,0
43221,2025-04-27 00:21:00,607.95,608.1,607.46,607.63,266.259,2025-04-27 00:21:59.999,161815.67191,975,106.348,64622.35766,0
43222,2025-04-27 00:22:00,607.64,607.9,607.63,607.81,25.824,2025-04-27 00:22:59.999,15695.87782,297,19.845,12061.59602,0
43223,2025-04-27 00:23:00,607.81,607.81,607.7,607.7,27.471,2025-04-27 00:23:59.999,16695.54879,220,8.582,5215.48108,0
43224,2025-04-27 00:24:00,607.71,607.71,607.57,607.62,127.781,2025-04-27 00:24:59.999,77643.82415,305,24.06,14619.20174,0
43225,2025-04-27 00:25:00,607.63,607.63,607.42,607.5,53.086,2025-04-27 00:25:59.999,32248.98051,264,33.494,20345.58026,0
43226,2025-04-27 00:26:00,607.5,607.9,607.42,607.9,36.215,2025-04-27 00:26:59.999,22004.58451,344,33.522,20368.45348,0
43227,2025-04-27 00:27:00,607.9,608.29,607.89,608.05,77.169,2025-04-27 00:27:59.999,46925.585,421,38.075,23151.87208,0
43228,2025-04-27 00:28:00,608.04,608.06,608.04,608.05,37.736,2025-04-27 00:28:59.999,22945.39526,153,20.167,12262.6844,0
43229,2025-04-27 00:29:00,608.06,608.4,608.0,608.4,76.824,2025-04-27 00:29:59.999,46721.26873,358,50.145,30495.996,0
43230,2025-04-27 00:30:00,608.39,608.4,608.19,608.27,40.637,2025-04-27 00:30:59.999,24717.61371,297,22.388,13616.96214,0
43231,2025-04-27 00:31:00,608.28,608.44,608.11,608.11,52.015,2025-04-27 00:31:59.999,31642.30916,353,29.032,17660.74823,0
43232,2025-04-27 00:32:00,608.11,608.11,607.8,607.9,146.523,2025-04-27 00:32:59.999,89075.53891,399,95.049,57782.20676,0
43233,2025-04-27 00:33:00,607.9,608.24,607.89,608.11,251.178,2025-04-27 00:33:59.999,152744.81745,460,207.771,126352.2451,0
43234,2025-04-27 00:34:00,608.12,608.12,608.0,608.01,18.322,2025-04-27 00:34:59.999,11140.77264,131,9.763,5936.26577,0
43235,2025-04-27 00:35:00,608.01,608.23,608.0,608.23,36.619,2025-04-27 00:35:59.999,22266.44942,217,19.306,11740.00455,0
43236,2025-04-27 00:36:00,608.22,608.23,607.9,607.9,32.962,2025-04-27 00:36:59.999,20042.83635,237,8.023,4878.18757,0
43237,2025-04-27 00:37:00,607.91,608.0,607.77,607.88,53.166,2025-04-27 00:37:59.999,32318.19151,427,13.555,8239.61785,0
43238,2025-04-27 00:38:00,607.88,607.9,607.73,607.88,77.499,2025-04-27 00:38:59.999,47105.63493,370,14.649,8903.2444,0
43239,2025-04-27 00:39:00,607.89,607.89,607.51,607.7,213.88,2025-04-27 00:39:59.999,129989.76021,474,52.282,31771.52801,0
43240,2025-04-27 00:40:00,607.7,607.86,607.69,607.78,85.379,2025-04-27 00:40:59.999,51888.93899,266,68.186,41440.37894,0
43241,2025-04-27 00:41:00,607.79,607.79,607.55,607.55,22.815,2025-04-27 00:41:59.999,13863.6643,213,7.73,4696.89219,0
43242,2025-04-27 00:42:00,607.55,607.81,607.55,607.72,57.486,2025-04-27 00:42:59.999,34938.73393,378,40.04,24335.41477,0
43243,2025-04-27 00:43:00,607.72,607.83,607.71,607.82,67.314,2025-04-27 00:43:59.999,40912.01344,244,54.711,33252.10756,0
43244,2025-04-27 00:44:00,607.83,607.91,607.82,607.9,97.923,2025-04-27 00:44:59.999,59524.18094,146,97.638,59350.94182,0
43245,2025-04-27 00:45:00,607.9,607.91,607.89,607.9,36.475,2025-04-27 00:45:59.999,22173.11301,148,11.987,7286.91198,0
43246,2025-04-27 00:46:00,607.89,607.91,607.52,607.53,43.553,2025-04-27 00:46:59.999,26470.51172,363,11.916,7240.7892,0
43247,2025-04-27 00:47:00,607.53,607.66,607.4,607.51,91.206,2025-04-27 00:47:59.999,55408.5832,436,49.216,29896.79269,0
43248,2025-04-27 00:48:00,607.5,607.51,607.38,607.38,33.359,2025-04-27 00:48:59.999,20264.08009,192,10.937,6643.39385,0
43249,2025-04-27 00:49:00,607.39,607.44,607.24,607.27,48.296,2025-04-27 00:49:59.999,29332.12193,327,9.653,5862.71896,0
43250,2025-04-27 00:50:00,607.28,607.3,607.25,607.26,91.1,2025-04-27 00:50:59.999,55323.83683,164,15.506,9416.65311,0
43251,2025-04-27 00:51:00,607.25,607.5,607.25,607.49,164.511,2025-04-27 00:51:59.999,99917.65878,339,105.07,63807.90134,0
43252,2025-04-27 00:52:00,607.49,607.49,607.45,607.45,25.613,2025-04-27 00:52:59.999,15559.42867,132,5.864,3562.31797,0
43253,2025-04-27 00:53:00,607.45,607.47,607.34,607.34,36.144,2025-04-27 00:53:59.999,21955.11793,180,9.663,5869.54957,0
43254,2025-04-27 00:54:00,607.34,607.34,607.13,607.14,24.214,2025-04-27 00:54:59.999,14704.61394,232,3.326,2019.95903,0
43255,2025-04-27 00:55:00,607.13,607.14,606.93,607.0,123.335,2025-04-27 00:55:59.999,74868.20804,339,21.792,13227.78651,0
43256,2025-04-27 00:56:00,607.01,607.08,606.95,606.97,89.92,2025-04-27 00:56:59.999,54584.29373,242,6.744,4093.54208,0
43257,2025-04-27 00:57:00,606.97,606.97,606.74,606.75,45.792,2025-04-27 00:57:59.999,27788.32533,245,9.126,5537.59645,0
43258,2025-04-27 00:58:00,606.74,606.75,606.63,606.63,51.259,2025-04-27 00:58:59.999,31099.37846,132,1.575,955.51685,0
43259,2025-04-27 00:59:00,606.64,606.64,606.54,606.54,28.123,2025-04-27 00:59:59.999,17059.58614,143,1.631,989.37765,0
43260,2025-04-27 01:00:00,606.54,606.55,606.19,606.19,160.647,2025-04-27 01:00:59.999,97407.60948,636,78.698,47717.65955,0
43261,2025-04-27 01:01:00,606.19,606.19,605.95,606.04,518.523,2025-04-27 01:01:59.999,314249.09725,804,327.863,198697.52218,0
43262,2025-04-27 01:02:00,606.04,606.04,605.8,605.83,171.376,2025-04-27 01:02:59.999,103832.71002,487,71.054,43050.02841,0
43263,2025-04-27 01:03:00,605.82,605.89,605.73,605.79,124.931,2025-04-27 01:03:59.999,75687.99384,344,36.439,22076.33821,0
43264,2025-04-27 01:04:00,605.8,605.8,605.61,605.61,75.78,2025-04-27 01:04:59.999,45902.37406,261,27.009,16361.13063,0
43265,2025-04-27 01:05:00,605.61,605.61,605.6,605.61,28.932,2025-04-27 01:05:59.999,17521.47679,109,25.759,15599.90799,0
43266,2025-04-27 01:06:00,605.61,605.61,605.47,605.5,88.844,2025-04-27 01:06:59.999,53798.30371,240,30.475,18453.03868,0
43267,2025-04-27 01:07:00,605.5,605.5,605.3,605.41,98.638,2025-04-27 01:07:59.999,59717.57106,386,41.007,24825.04037,0
43268,2025-04-27 01:08:00,605.42,605.42,605.23,605.24,168.796,2025-04-27 01:08:59.999,102184.11404,287,68.574,41511.51875,0
43269,2025-04-27 01:09:00,605.23,605.26,604.86,605.25,229.74,2025-04-27 01:09:59.999,139004.58003,1013,144.129,87204.83257,0
43270,2025-04-27 01:10:00,605.25,605.39,605.1,605.39,89.56,2025-04-27 01:10:59.999,54206.64359,433,44.348,26840.60945,0
43271,2025-04-27 01:11:00,605.4,605.7,605.4,605.45,77.578,2025-04-27 01:11:59.999,46980.49902,475,34.609,20958.82431,0
43272,2025-04-27 01:12:00,605.45,605.59,605.38,605.58,65.359,2025-04-27 01:12:59.999,39570.83172,536,34.938,21152.62071,0
43273,2025-04-27 01:13:00,605.58,606.08,605.45,606.08,238.207,2025-04-27 01:13:59.999,144318.33217,723,201.372,122002.85972,0
43274,2025-04-27 01:14:00,606.09,606.33,605.97,606.12,256.826,2025-04-27 01:14:59.999,155682.63762,930,173.356,105085.39255,0
43275,2025-04-27 01:15:00,606.11,606.11,605.81,605.95,158.096,2025-04-27 01:15:59.999,95787.6615,293,78.58,47606.65974,0
43276,2025-04-27 01:16:00,605.96,606.3,605.82,606.09,107.847,2025-04-27 01:16:59.999,65362.14205,685,45.362,27493.94764,0
43277,2025-04-27 01:17:00,606.1,606.6,606.1,606.33,131.795,2025-04-27 01:17:59.999,79926.26841,603,59.928,36342.64288,0
43278,2025-04-27 01:18:00,606.33,606.36,605.64,605.64,92.846,2025-04-27 01:18:59.999,56267.43053,377,13.759,8340.35187,0
43279,2025-04-27 01:19:00,605.64,605.64,604.66,604.7,328.915,2025-04-27 01:19:59.999,199011.52836,1054,98.567,59633.55668,0
43280,2025-04-27 01:20:00,604.69,604.9,604.31,604.45,345.056,2025-04-27 01:20:59.999,208607.6172,1545,113.934,68877.58606,0
43281,2025-04-27 01:21:00,604.44,604.8,604.4,604.45,164.637,2025-04-27 01:21:59.999,99525.65903,616,67.088,40556.58477,0
43282,2025-04-27 01:22:00,604.44,604.61,603.44,603.44,403.82,2025-04-27 01:22:59.999,243920.33204,1701,81.346,49141.07537,0
43283,2025-04-27 01:23:00,603.45,603.86,603.31,603.58,263.2,2025-04-27 01:23:59.999,158866.0647,1262,171.453,103490.14811,0
43284,2025-04-27 01:24:00,603.58,604.13,603.5,603.82,150.321,2025-04-27 01:24:59.999,90759.32367,825,88.801,53616.08328,0
43285,2025-04-27 01:25:00,603.83,603.83,603.34,603.67,169.69,2025-04-27 01:25:59.999,102420.38112,612,71.037,42870.66087,0
43286,2025-04-27 01:26:00,603.67,603.96,603.61,603.61,219.151,2025-04-27 01:26:59.999,132313.80175,621,151.427,91423.33618,0
43287,2025-04-27 01:27:00,603.62,603.77,603.39,603.77,171.213,2025-04-27 01:27:59.999,103326.71537,597,44.809,27044.68729,0
43288,2025-04-27 01:28:00,603.77,604.18,603.76,604.03,36.627,2025-04-27 01:28:59.999,22124.40789,437,28.461,17191.70503,0
43289,2025-04-27 01:29:00,604.02,604.02,603.68,603.73,68.423,2025-04-27 01:29:59.999,41311.30689,557,35.898,21672.12995,0
43290,2025-04-27 01:30:00,603.74,604.3,603.74,604.05,205.219,2025-04-27 01:30:59.999,123943.77094,683,162.76,98293.70382,0
43291,2025-04-27 01:31:00,604.04,604.05,602.69,603.49,679.596,2025-04-27 01:31:59.999,409933.18844,2044,273.759,165076.13513,0
43292,2025-04-27 01:32:00,603.5,603.5,602.52,602.55,350.023,2025-04-27 01:32:59.999,211035.93536,1253,49.913,30092.67054,0
43293,2025-04-27 01:33:00,602.54,602.67,602.25,602.37,183.302,2025-04-27 01:33:59.999,110427.73334,1080,98.528,59355.46522,0
43294,2025-04-27 01:34:00,602.37,602.37,601.53,601.89,692.117,2025-04-27 01:34:59.999,416561.62911,2571,239.381,144057.63186,0
43295,2025-04-27 01:35:00,601.89,602.16,601.8,601.81,215.122,2025-04-27 01:35:59.999,129489.96568,889,143.052,86107.80133,0
43296,2025-04-27 01:36:00,601.8,601.95,601.62,601.82,178.125,2025-04-27 01:36:59.999,107194.4542,686,96.559,58107.62427,0
43297,2025-04-27 01:37:00,601.83,602.58,601.76,602.53,324.751,2025-04-27 01:37:59.999,195530.48213,1084,276.507,166478.82308,0
43298,2025-04-27 01:38:00,602.52,602.7,602.44,602.69,305.971,2025-04-27 01:38:59.999,184371.18132,615,289.212,174273.28546,0
43299,2025-04-27 01:39:00,602.7,603.0,602.65,602.65,52.961,2025-04-27 01:39:59.999,31928.39995,482,26.387,15906.91185,0
43300,2025-04-27 01:40:00,602.64,602.69,602.48,602.69,69.528,2025-04-27 01:40:59.999,41894.86588,449,59.024,35565.77022,0
43301,2025-04-27 01:41:00,602.7,603.0,602.69,603.0,24.971,2025-04-27 01:41:59.999,15053.2379,298,14.32,8632.46483,0
43302,2025-04-27 01:42:00,602.99,603.18,602.98,603.07,71.257,2025-04-27 01:42:59.999,42974.60117,281,38.031,22934.94545,0
43303,2025-04-27 01:43:00,603.06,603.24,603.06,603.24,21.398,2025-04-27 01:43:59.999,12905.76894,186,16.74,10096.28787,0
43304,2025-04-27 01:44:00,603.24,603.24,603.01,603.03,34.846,2025-04-27 01:44:59.999,21016.09266,296,10.751,6484.46592,0
43305,2025-04-27 01:45:00,603.04,603.04,602.51,602.52,162.408,2025-04-27 01:45:59.999,97898.77962,713,57.941,34922.50964,0
43306,2025-04-27 01:46:00,602.52,602.52,601.81,601.83,169.715,2025-04-27 01:46:59.999,102175.42614,723,41.64,25064.94665,0
43307,2025-04-27 01:47:00,601.83,602.23,601.81,602.22,61.981,2025-04-27 01:47:59.999,37311.64057,651,42.702,25705.86249,0
43308,2025-04-27 01:48:00,602.23,602.34,601.94,601.94,102.034,2025-04-27 01:48:59.999,61446.43095,419,48.737,29351.10888,0
43309,2025-04-27 01:49:00,601.94,602.27,601.84,602.17,115.517,2025-04-27 01:49:59.999,69550.55888,412,52.639,31690.2161,0
43310,2025-04-27 01:50:00,602.17,602.71,602.16,602.71,205.866,2025-04-27 01:50:59.999,124028.26887,380,190.975,115058.78324,0
43311,2025-04-27 01:51:00,602.71,602.81,602.42,602.43,102.033,2025-04-27 01:51:59.999,61493.7087,335,15.521,9355.77546,0
43312,2025-04-27 01:52:00,602.43,602.5,601.99,601.99,94.349,2025-04-27 01:52:59.999,56823.51135,487,24.274,14621.58558,0
43313,2025-04-27 01:53:00,601.99,602.06,601.79,602.0,139.28,2025-04-27 01:53:59.999,83836.68579,454,64.81,39013.11518,0
43314,2025-04-27 01:54:00,601.99,602.11,601.76,602.1,48.782,2025-04-27 01:54:59.999,29361.84638,312,32.402,19502.87209,0
43315,2025-04-27 01:55:00,602.11,602.2,602.01,602.01,52.973,2025-04-27 01:55:59.999,31894.39385,219,10.484,6313.01572,0
43316,2025-04-27 01:56:00,602.01,602.01,601.83,601.84,93.926,2025-04-27 01:56:59.999,56535.29169,282,43.239,26026.03031,0
43317,2025-04-27 01:57:00,601.85,601.85,601.42,601.42,765.432,2025-04-27 01:57:59.999,460564.64338,519,11.226,6753.505,0
43318,2025-04-27 01:58:00,601.41,601.42,600.65,600.71,1191.248,2025-04-27 01:58:59.999,715957.03048,2714,376.086,226023.48072,0
43319,2025-04-27 01:59:00,600.72,600.96,600.3,600.59,457.063,2025-04-27 01:59:59.999,274488.54907,1631,243.974,146511.41314,0
43320,2025-04-27 02:00:00,600.6,600.6,600.0,600.49,424.615,2025-04-27 02:00:59.999,254856.0221,1918,236.453,141914.73957,0
43321,2025-04-27 02:01:00,600.5,601.06,600.5,601.05,416.744,2025-04-27 02:01:59.999,250368.48384,945,311.823,187328.06793,0
43322,2025-04-27 02:02:00,601.05,601.29,600.89,601.19,219.905,2025-04-27 02:02:59.999,132196.78506,607,153.066,92019.17827,0
43323,2025-04-27 02:03:00,601.19,601.58,600.98,601.39,428.003,2025-04-27 02:03:59.999,257303.36232,1094,299.918,180287.0851,0
43324,2025-04-27 02:04:00,601.39,601.4,600.68,600.69,116.996,2025-04-27 02:04:59.999,70309.25221,685,11.088,6665.86845,0
43325,2025-04-27 02:05:00,600.69,600.82,600.52,600.8,229.776,2025-04-27 02:05:59.999,138013.13823,779,166.86,100225.40183,0
43326,2025-04-27 02:06:00,600.81,601.0,600.41,600.79,595.536,2025-04-27 02:06:59.999,357771.64483,841,450.997,270949.87876,0
43327,2025-04-27 02:07:00,600.79,600.9,600.6,600.62,114.022,2025-04-27 02:07:59.999,68495.69019,562,45.729,27470.69593,0
43328,2025-04-27 02:08:00,600.63,601.23,600.47,601.22,283.685,2025-04-27 02:08:59.999,170392.04743,887,172.478,103604.0607,0
43329,2025-04-27 02:09:00,601.22,601.37,600.97,601.26,180.497,2025-04-27 02:09:59.999,108507.01446,813,97.093,58366.5363,0
43330,2025-04-27 02:10:00,601.27,601.53,601.15,601.49,115.364,2025-04-27 02:10:59.999,69373.16693,871,63.302,38065.42639,0
43331,2025-04-27 02:11:00,601.5,601.72,601.39,601.64,94.133,2025-04-27 02:11:59.999,56631.33864,363,71.027,42729.9698,0
43332,2025-04-27 02:12:00,601.63,601.64,601.42,601.6,39.179,2025-04-27 02:12:59.999,23568.40045,282,23.719,14268.242,0
43333,2025-04-27 02:13:00,601.61,601.92,601.59,601.82,67.919,2025-04-27 02:13:59.999,40868.05369,338,50.759,30540.7206,0
43334,2025-04-27 02:14:00,601.81,602.37,601.81,602.36,227.051,2025-04-27 02:14:59.999,136724.84004,531,218.499,131576.12304,0
43335,2025-04-27 02:15:00,602.36,602.52,602.11,602.11,139.667,2025-04-27 02:15:59.999,84134.11589,490,64.125,38631.79383,0
43336,2025-04-27 02:16:00,602.11,602.11,601.5,601.73,181.096,2025-04-27 02:16:59.999,108974.71277,513,51.474,30970.31249,0
43337,2025-04-27 02:17:00,601.72,601.72,601.5,601.65,71.286,2025-04-27 02:17:59.999,42883.06688,340,48.529,29192.20938,0
43338,2025-04-27 02:18:00,601.66,601.95,601.65,601.95,43.559,2025-04-27 02:18:59.999,26210.21916,346,33.162,19954.21209,0
43339,2025-04-27 02:19:00,601.96,602.46,601.96,602.45,31.055,2025-04-27 02:19:59.999,18701.07265,281,26.62,16030.83507,0
43340,2025-04-27 02:20:00,602.46,602.54,602.3,602.54,70.2,2025-04-27 02:20:59.999,42285.89585,321,48.201,29033.82252,0
43341,2025-04-27 02:21:00,602.55,602.59,602.31,602.31,48.465,2025-04-27 02:21:59.999,29197.39542,258,11.537,6949.62542,0
43342,2025-04-27 02:22:00,602.32,602.32,602.06,602.15,149.634,2025-04-27 02:22:59.999,90107.9848,316,57.556,34657.43915,0
43343,2025-04-27 02:23:00,602.14,602.36,602.14,602.32,60.421,2025-04-27 02:23:59.999,36388.62641,253,39.237,23628.7322,0
43344,2025-04-27 02:24:00,602.32,602.4,602.23,602.32,57.533,2025-04-27 02:24:59.999,34653.17983,280,41.511,25002.95235,0
43345,2025-04-27 02:25:00,602.32,602.38,602.2,602.2,56.503,2025-04-27 02:25:59.999,34033.62838,202,27.194,16379.74217,0
43346,2025-04-27 02:26:00,602.21,602.31,602.2,602.3,22.317,2025-04-27 02:26:59.999,13440.36175,127,16.341,9841.09251,0
43347,2025-04-27 02:27:00,602.31,602.31,602.1,602.19,98.795,2025-04-27 02:27:59.999,59495.54527,246,6.029,3630.62441,0
43348,2025-04-27 02:28:00,602.19,602.2,601.83,602.01,445.672,2025-04-27 02:28:59.999,268298.21632,431,72.702,43766.41071,0
43349,2025-04-27 02:29:00,602.0,602.0,601.9,601.94,42.367,2025-04-27 02:29:59.999,25502.87997,179,19.21,11563.52846,0
43350,2025-04-27 02:30:00,601.95,601.95,601.5,601.56,117.228,2025-04-27 02:30:59.999,70531.79166,511,65.714,39537.01886,0
43351,2025-04-27 02:31:00,601.56,601.83,601.56,601.82,41.379,2025-04-27 02:31:59.999,24896.80537,355,34.763,20915.40374,0
43352,2025-04-27 02:32:00,601.82,602.0,601.65,601.91,122.692,2025-04-27 02:32:59.999,73833.37306,407,85.861,51666.02366,0
43353,2025-04-27 02:33:00,601.9,601.91,601.71,601.81,26.467,2025-04-27 02:33:59.999,15927.22051,310,17.031,10248.68279,0
43354,2025-04-27 02:34:00,601.81,602.04,601.61,602.03,71.278,2025-04-27 02:34:59.999,42896.47863,823,45.501,27384.70938,0
43355,2025-04-27 02:35:00,602.04,602.2,602.03,602.1,37.806,2025-04-27 02:35:59.999,22764.26591,306,26.358,15870.85149,0
43356,2025-04-27 02:36:00,602.11,602.28,602.11,602.28,30.764,2025-04-27 02:36:59.999,18526.08152,172,25.468,15336.65812,0
43357,2025-04-27 02:37:00,602.27,602.28,602.11,602.12,30.651,2025-04-27 02:37:59.999,18458.76925,243,15.994,9632.25295,0
43358,2025-04-27 02:38:00,602.12,602.25,601.84,601.84,38.512,2025-04-27 02:38:59.999,23187.28041,395,10.389,6255.77484,0
43359,2025-04-27 02:39:00,601.85,601.93,601.69,601.83,64.194,2025-04-27 02:39:59.999,38629.80531,362,43.259,26031.05843,0
43360,2025-04-27 02:40:00,601.84,601.92,601.71,601.83,65.926,2025-04-27 02:40:59.999,39673.94176,310,48.011,28893.20167,0
43361,2025-04-27 02:41:00,601.82,601.85,601.71,601.85,63.837,2025-04-27 02:41:59.999,38413.54784,209,26.061,15681.90262,0
43362,2025-04-27 02:42:00,601.85,601.85,601.84,601.84,22.031,2025-04-27 02:42:59.999,13259.30292,94,16.588,9983.4878,0
43363,2025-04-27 02:43:00,601.85,601.85,601.84,601.84,24.616,2025-04-27 02:43:59.999,14814.96625,76,7.281,4382.06985,0
43364,2025-04-27 02:44:00,601.84,601.84,601.7,601.74,152.802,2025-04-27 02:44:59.999,91955.426,258,26.223,15779.45525,0
43365,2025-04-27 02:45:00,601.73,601.73,601.53,601.53,35.081,2025-04-27 02:45:59.999,21106.96286,217,21.554,12968.75895,0
43366,2025-04-27 02:46:00,601.54,601.54,601.4,601.43,35.909,2025-04-27 02:46:59.999,21598.98852,238,5.434,3268.44168,0
43367,2025-04-27 02:47:00,601.43,601.43,601.39,601.4,25.601,2025-04-27 02:47:59.999,15396.88053,294,16.883,10153.82177,0
43368,2025-04-27 02:48:00,601.39,601.61,601.33,601.6,83.874,2025-04-27 02:48:59.999,50446.95761,315,70.466,42382.48361,0
43369,2025-04-27 02:49:00,601.61,601.61,601.08,601.09,110.874,2025-04-27 02:49:59.999,66674.57978,433,4.477,2692.47702,0
43370,2025-04-27 02:50:00,601.09,601.19,601.03,601.19,51.986,2025-04-27 02:50:59.999,31248.25005,254,43.416,26097.09666,0
43371,2025-04-27 02:51:00,601.2,601.53,601.2,601.53,79.408,2025-04-27 02:51:59.999,47752.89218,307,70.136,42176.5124,0
43372,2025-04-27 02:52:00,601.53,601.87,601.53,601.87,34.006,2025-04-27 02:52:59.999,20461.22585,214,31.95,19223.99408,0
43373,2025-04-27 02:53:00,601.87,602.2,601.87,602.2,34.25,2025-04-27 02:53:59.999,20620.49403,237,33.03,19885.91304,0
43374,2025-04-27 02:54:00,602.2,602.27,602.19,602.27,26.99,2025-04-27 02:54:59.999,16253.80124,121,25.914,15605.81601,0
43375,2025-04-27 02:55:00,602.26,602.49,602.26,602.48,24.963,2025-04-27 02:55:59.999,15036.30344,187,22.234,13392.47057,0
43376,2025-04-27 02:56:00,602.49,602.5,602.33,602.34,63.797,2025-04-27 02:56:59.999,38434.48259,163,13.167,7933.01054,0
43377,2025-04-27 02:57:00,602.34,602.34,602.25,602.25,20.438,2025-04-27 02:57:59.999,12309.37433,119,7.224,4350.7467,0
43378,2025-04-27 02:58:00,602.26,602.53,602.26,602.52,43.732,2025-04-27 02:58:59.999,26344.35573,193,38.73,23330.61231,0
43379,2025-04-27 02:59:00,602.52,602.53,602.4,602.4,24.743,2025-04-27 02:59:59.999,14907.34898,145,4.837,2914.34757,0
43380,2025-04-27 03:00:00,602.41,602.41,602.13,602.31,99.479,2025-04-27 03:00:59.999,59913.28172,554,62.299,37520.10787,0
43381,2025-04-27 03:01:00,602.31,602.31,602.0,602.01,30.077,2025-04-27 03:01:59.999,18109.69329,242,10.301,6202.19345,0
43382,2025-04-27 03:02:00,602.01,602.09,602.0,602.05,133.387,2025-04-27 03:02:59.999,80301.87985,173,83.832,50468.70789,0
43383,2025-04-27 03:03:00,602.04,602.04,601.22,601.27,336.449,2025-04-27 03:03:59.999,202411.68422,495,42.851,25766.61962,0
43384,2025-04-27 03:04:00,601.26,601.3,600.87,601.26,307.673,2025-04-27 03:04:59.999,184962.78396,699,208.702,125470.80313,0
43385,2025-04-27 03:05:00,601.25,601.26,600.86,600.87,180.454,2025-04-27 03:05:59.999,108467.42523,495,67.7,40694.82511,0
43386,2025-04-27 03:06:00,600.86,601.08,600.66,601.05,383.212,2025-04-27 03:06:59.999,230253.09809,560,275.18,165349.08769,0
43387,2025-04-27 03:07:00,601.05,601.3,601.04,601.15,84.226,2025-04-27 03:07:59.999,50633.09151,261,57.936,34826.37336,0
43388,2025-04-27 03:08:00,601.15,601.15,601.0,601.01,69.382,2025-04-27 03:08:59.999,41703.62442,156,11.724,7047.06693,0
43389,2025-04-27 03:09:00,601.0,601.01,600.97,600.97,46.422,2025-04-27 03:09:59.999,27898.99081,142,20.454,12292.54908,0
43390,2025-04-27 03:10:00,600.98,600.98,600.77,600.77,91.373,2025-04-27 03:10:59.999,54905.47307,239,41.833,25139.03965,0
43391,2025-04-27 03:11:00,600.78,600.98,600.7,600.98,125.469,2025-04-27 03:11:59.999,75383.52499,301,111.912,67239.28803,0
43392,2025-04-27 03:12:00,600.97,601.03,600.97,601.02,33.096,2025-04-27 03:12:59.999,19890.53826,103,25.841,15530.17861,0
43393,2025-04-27 03:13:00,601.03,601.15,601.02,601.15,82.214,2025-04-27 03:13:59.999,49416.74732,164,66.938,40234.57828,0
43394,2025-04-27 03:14:00,601.15,601.31,601.15,601.3,33.968,2025-04-27 03:14:59.999,20422.63586,147,27.396,16471.00356,0
43395,2025-04-27 03:15:00,601.31,601.51,601.3,601.5,94.166,2025-04-27 03:15:59.999,56631.03321,207,44.186,26573.39815,0
43396,2025-04-27 03:16:00,601.5,601.83,601.5,601.83,241.542,2025-04-27 03:16:59.999,145343.82869,221,236.444,142276.04122,0
43397,2025-04-27 03:17:00,601.83,602.06,601.82,601.87,93.326,2025-04-27 03:17:59.999,56176.61248,321,34.578,20811.37839,0
43398,2025-04-27 03:18:00,601.87,601.87,601.83,601.84,27.307,2025-04-27 03:18:59.999,16434.47607,125,7.263,4371.21953,0
43399,2025-04-27 03:19:00,601.83,601.84,601.53,601.53,86.945,2025-04-27 03:19:59.999,52318.30765,281,8.175,4919.21433,0
43400,2025-04-27 03:20:00,601.52,601.52,601.38,601.46,72.701,2025-04-27 03:20:59.999,43723.91177,325,43.183,25970.49175,0
43401,2025-04-27 03:21:00,601.45,601.67,601.45,601.67,46.132,2025-04-27 03:21:59.999,27747.45487,176,41.931,25220.75842,0
43402,2025-04-27 03:22:00,601.67,601.7,601.64,601.64,8.253,2025-04-27 03:22:59.999,4965.69622,114,2.993,1800.85142,0
43403,2025-04-27 03:23:00,601.65,601.65,601.36,601.36,32.089,2025-04-27 03:23:59.999,19299.55652,217,3.585,2156.02529,0
43404,2025-04-27 03:24:00,601.36,601.41,601.36,601.41,34.694,2025-04-27 03:24:59.999,20864.57418,128,32.114,19313.01234,0
43405,2025-04-27 03:25:00,601.41,601.41,601.22,601.22,29.082,2025-04-27 03:25:59.999,17487.28126,145,5.399,3246.68308,0
43406,2025-04-27 03:26:00,601.23,601.28,601.07,601.07,133.42,2025-04-27 03:26:59.999,80205.65666,337,20.216,12154.30073,0
43407,2025-04-27 03:27:00,601.07,601.25,600.86,601.25,275.858,2025-04-27 03:27:59.999,165795.0251,486,59.121,35530.5348,0
43408,2025-04-27 03:28:00,601.25,601.4,601.24,601.4,12.824,2025-04-27 03:28:59.999,7711.66805,151,10.595,6371.22594,0
43409,2025-04-27 03:29:00,601.4,601.49,601.39,601.49,45.243,2025-04-27 03:29:59.999,27210.05947,123,38.228,22991.28711,0
43410,2025-04-27 03:30:00,601.49,601.54,601.42,601.42,30.05,2025-04-27 03:30:59.999,18075.056,241,21.611,12998.9706,0
43411,2025-04-27 03:31:00,601.43,601.51,601.33,601.43,46.632,2025-04-27 03:31:59.999,28045.26884,235,22.606,13595.40257,0
43412,2025-04-27 03:32:00,601.43,602.26,601.42,602.14,429.063,2025-04-27 03:32:59.999,258274.10562,708,293.166,176440.69457,0
43413,2025-04-27 03:33:00,602.13,602.4,602.13,602.4,35.486,2025-04-27 03:33:59.999,21371.57315,210,32.285,19443.89622,0
43414,2025-04-27 03:34:00,602.4,602.56,602.39,602.56,44.325,2025-04-27 03:34:59.999,26704.08095,145,42.986,25897.40995,0
43415,2025-04-27 03:35:00,602.57,602.57,602.4,602.4,28.687,2025-04-27 03:35:59.999,17283.15178,193,7.923,4772.94481,0
43416,2025-04-27 03:36:00,602.4,602.85,602.4,602.71,215.551,2025-04-27 03:36:59.999,129914.83982,525,189.434,114171.57778,0
43417,2025-04-27 03:37:00,602.71,602.72,602.62,602.62,56.369,2025-04-27 03:37:59.999,33972.78359,156,5.446,3282.3978,0
43418,2025-04-27 03:38:00,602.61,602.62,602.6,602.62,27.263,2025-04-27 03:38:59.999,16428.85813,104,16.905,10187.12604,0
43419,2025-04-27 03:39:00,602.62,602.7,602.61,602.7,17.924,2025-04-27 03:39:59.999,10801.59663,131,11.432,6889.30494,0
43420,2025-04-27 03:40:00,602.69,602.78,602.41,602.42,54.933,2025-04-27 03:40:59.999,33103.81996,376,11.186,6740.43938,0
43421,2025-04-27 03:41:00,602.42,602.52,602.41,602.51,20.781,2025-04-27 03:41:59.999,12520.47495,126,12.563,7569.15782,0
43422,2025-04-27 03:42:00,602.5,602.59,602.5,602.58,21.161,2025-04-27 03:42:59.999,12750.93349,93,18.799,11327.64049,0
43423,2025-04-27 03:43:00,602.58,602.86,602.58,602.84,40.911,2025-04-27 03:43:59.999,24656.52564,220,32.626,19662.50803,0
43424,2025-04-27 03:44:00,602.83,602.83,602.67,602.68,48.408,2025-04-27 03:44:59.999,29176.57151,206,32.986,19881.10179,0
43425,2025-04-27 03:45:00,602.67,602.68,602.49,602.6,75.45,2025-04-27 03:45:59.999,45461.89517,195,6.417,3866.67485,0
43426,2025-04-27 03:46:00,602.6,602.6,602.5,602.51,26.854,2025-04-27 03:46:59.999,16180.41471,108,11.625,7004.38563,0
43427,2025-04-27 03:47:00,602.52,602.94,602.52,602.9,43.159,2025-04-27 03:47:59.999,26014.27446,371,37.333,22502.86091,0
43428,2025-04-27 03:48:00,602.89,602.93,602.89,602.92,56.218,2025-04-27 03:48:59.999,33893.98394,130,37.147,22396.2419,0
43429,2025-04-27 03:49:00,602.92,602.92,602.61,602.61,119.798,2025-04-27 03:49:59.999,72221.66248,231,16.532,9966.23423,0
43430,2025-04-27 03:50:00,602.61,602.61,602.5,602.6,14.05,2025-04-27 03:50:59.999,8465.76532,143,9.03,5441.06766,0
43431,2025-04-27 03:51:00,602.6,602.6,602.29,602.3,28.574,2025-04-27 03:51:59.999,17213.43981,275,8.876,5347.59724,0
43432,2025-04-27 03:52:00,602.3,602.3,602.12,602.3,58.934,2025-04-27 03:52:59.999,35489.33066,249,38.166,22983.05635,0
43433,2025-04-27 03:53:00,602.3,602.5,602.26,602.45,25.393,2025-04-27 03:53:59.999,15296.8554,190,18.33,11041.85409,0
43434,2025-04-27 03:54:00,602.44,602.5,602.3,602.44,14.951,2025-04-27 03:54:59.999,9006.88394,155,3.57,2150.67234,0
43435,2025-04-27 03:55:00,602.43,602.8,602.43,602.61,60.95,2025-04-27 03:55:59.999,36729.83486,251,41.125,24781.85069,0
43436,2025-04-27 03:56:00,602.61,602.73,602.58,602.65,42.052,2025-04-27 03:56:59.999,25341.35392,179,20.483,12344.02807,0
43437,2025-04-27 03:57:00,602.65,602.65,602.4,602.41,61.903,2025-04-27 03:57:59.999,37299.74666,105,4.458,2686.23225,0
43438,2025-04-27 03:58:00,602.41,602.58,602.4,602.58,51.931,2025-04-27 03:58:59.999,31284.4127,164,23.576,14203.06568,0
43439,2025-04-27 03:59:00,602.58,602.77,602.57,602.77,24.325,2025-04-27 03:59:59.999,14659.45125,126,17.197,10363.68264,0
43440,2025-04-27 04:00:00,602.76,602.76,602.27,602.28,61.728,2025-04-27 04:00:59.999,37189.58781,415,14.481,8724.14047,0
43441,2025-04-27 04:01:00,602.27,602.28,602.01,602.12,56.846,2025-04-27 04:01:59.999,34227.74506,333,24.511,14757.44407,0
43442,2025-04-27 04:02:00,602.13,602.2,602.0,602.01,54.722,2025-04-27 04:02:59.999,32948.14779,217,22.485,13538.72654,0
43443,2025-04-27 04:03:00,602.01,602.01,601.6,601.61,67.208,2025-04-27 04:03:59.999,40443.64723,229,7.828,4710.37178,0
43444,2025-04-27 04:04:00,601.6,601.86,601.52,601.66,149.518,2025-04-27 04:04:59.999,89955.95824,325,134.72,81052.81726,0
43445,2025-04-27 04:05:00,601.66,601.66,601.31,601.37,39.407,2025-04-27 04:05:59.999,23698.91061,194,18.046,10852.22837,0
43446,2025-04-27 04:06:00,601.37,601.37,601.28,601.28,29.111,2025-04-27 04:06:59.999,17504.7002,177,15.029,9036.86117,0
43447,2025-04-27 04:07:00,601.29,601.36,601.03,601.04,111.288,2025-04-27 04:07:59.999,66906.78189,348,39.292,23623.84799,0
43448,2025-04-27 04:08:00,601.04,601.04,600.85,600.85,73.531,2025-04-27 04:08:59.999,44188.02159,251,12.108,7276.27416,0
43449,2025-04-27 04:09:00,600.86,600.97,600.86,600.97,42.522,2025-04-27 04:09:59.999,25552.64649,123,39.673,23840.62051,0
43450,2025-04-27 04:10:00,600.97,601.07,600.95,600.95,82.606,2025-04-27 04:10:59.999,49645.49798,218,59.147,35546.14197,0
43451,2025-04-27 04:11:00,600.95,601.37,600.95,601.37,66.322,2025-04-27 04:11:59.999,39865.14134,254,54.854,32969.19457,0
43452,2025-04-27 04:12:00,601.36,601.38,601.29,601.3,62.383,2025-04-27 04:12:59.999,37512.70972,178,10.041,6038.01858,0
43453,2025-04-27 04:13:00,601.3,601.56,601.29,601.56,44.967,2025-04-27 04:13:59.999,27045.72702,195,40.12,24130.40697,0
43454,2025-04-27 04:14:00,601.56,601.67,601.55,601.67,53.165,2025-04-27 04:14:59.999,31983.69997,151,38.196,22978.96301,0
43455,2025-04-27 04:15:00,601.67,601.67,601.44,601.54,45.088,2025-04-27 04:15:59.999,27122.65862,298,25.125,15113.02225,0
43456,2025-04-27 04:16:00,601.54,601.67,601.54,601.67,38.597,2025-04-27 04:16:59.999,23217.7849,93,35.424,21309.03734,0